UBER 期权链 Uber Technologies, Inc.
Cboe delayed options data · 截至 09:44 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.1% (67.54–71.88) · ATM IV 36.9% · P/C 未平仓量 0.75
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 19.75 | 22.10 | 21 | 9 | 246.8% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 2.13 | 4 | 279.0% | -0.00 | 0.0001 | -0.000 | |
| 14.65 | 16.70 | 21 | 22 | 156.0% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.4800 | 31 | 147.1% | -0.00 | 0.0005 | -0.001 | |
| 12.85 | 14.00 | 20 | 4 | 147.0% | 1.00 | 0.0009 | 0.000 | 57 | 0 | 0.4900 | 129.9% | -0.00 | 0.0009 | -0.002 | ||
| 11.75 | 12.95 | 21 | 6 | 130.4% | 1.00 | 0.0013 | -0.001 | 58 | 0 | 0.5000 | 121.6% | -0.00 | 0.0013 | -0.002 | ||
| 10.65 | 12.00 | 21 | 4 | 118.8% | 1.00 | 0.0020 | -0.002 | 59 | 0 | 1.55 | 18 | 154.4% | -0.00 | 0.0020 | -0.003 | |
| 9.85 | 10.95 | 25 | 141 | 116.1% | 1.00 | 0.0029 | -0.003 | 60 | 0 | 0.0100 | 45 | 220 | 56.1% | -0.00 | 0.0029 | -0.004 |
| 8.65 | 9.65 | 22 | 4 | 82.5% | 0.99 | 0.0044 | -0.004 | 61 | 0 | 0.0700 | 28 | 50.7% | -0.01 | 0.0044 | -0.005 | |
| 7.85 | 8.75 | 20 | 4 | 89.4% | 0.99 | 0.0066 | -0.007 | 62 | 0 | 0.0200 | 32 | 205 | 49.0% | -0.01 | 0.0066 | -0.007 |
| 6.85 | 7.85 | 20 | 16 | 84.2% | 0.99 | 0.0102 | -0.010 | 63 | 0 | 0.0400 | 31 | 210 | 47.5% | -0.01 | 0.0102 | -0.011 |
| 5.90 | 6.65 | 21 | 24 | 69.6% | 0.98 | 0.0164 | -0.015 | 64 | 0.0200 | 0.0500 | 27 | 354 | 45.2% | -0.02 | 0.0164 | -0.016 |
| 4.85 | 5.85 | 114 | 218 | 65.6% | 0.96 | 0.0278 | -0.025 | 65 | 0.0400 | 0.0500 | 249 | 1,419 | 40.4% | -0.04 | 0.0279 | -0.025 |
| 3.90 | 4.95 | 121 | 243 | 60.3% | 0.93 | 0.0476 | -0.043 | 66 | 0.0800 | 0.1000 | 268 | 1,409 | 38.8% | -0.07 | 0.0478 | -0.044 |
| 3.05 | 3.50 | 77 | 145 | 42.2% | 0.87 | 0.0760 | -0.071 | 67 | 0.1700 | 0.1900 | 296 | 8,322 | 37.7% | -0.13 | 0.0764 | -0.072 |
| 2.27 | 2.49 | 31 | 336 | 37.5% | 0.78 | 0.1082 | -0.104 | 68 | 0.3600 | 0.3800 | 1,111 | 1,917 | 37.9% | -0.22 | 0.1090 | -0.105 |
| 1.59 | 1.73 | 32 | 1,160 | 36.8% | 0.65 | 0.1356 | -0.131 | 69 | 0.6100 | 0.6700 | 821 | 2,092 | 36.8% | -0.35 | 0.1369 | -0.133 |
| 1.06 | 1.14 | 2,024 | 3,185 | 37.1% | 0.51 | 0.1478 | -0.143 | 70 | 1.06 | 1.08 | 795 | 4,717 | 36.7% | -0.49 | 0.1493 | -0.144 |
| 0.6500 | 0.6900 | 2,803 | 3,226 | 36.9% | 0.37 | 0.1394 | -0.134 | 71 | 1.61 | 1.70 | 323 | 653 | 36.5% | -0.64 | 0.1408 | -0.135 |
| 0.3700 | 0.4100 | 2,066 | 3,806 | 37.3% | 0.24 | 0.1151 | -0.109 | 72 | 2.23 | 2.51 | 161 | 321 | 34.6% | -0.76 | 0.1162 | -0.110 |
| 0.2100 | 0.2200 | 2,264 | 6,189 | 37.8% | 0.15 | 0.0847 | -0.079 | 73 | 3.10 | 3.30 | 24 | 2,634 | 37.1% | -0.86 | 0.0855 | -0.079 |
| 0.1100 | 0.1200 | 794 | 1,610 | 38.6% | 0.09 | 0.0574 | -0.053 | 74 | 3.60 | 4.65 | 1 | 85 | 39.2% | -0.92 | 0.0582 | -0.053 |
| 0.0600 | 0.0700 | 2,452 | 3,399 | 40.1% | 0.06 | 0.0378 | -0.036 | 75 | 3.70 | 5.25 | 2 | 59 | -0.95 | 0.0390 | -0.036 | |
| 0.0100 | 0.0500 | 499 | 1,269 | 40.2% | 0.04 | 0.0250 | -0.025 | 76 | 5.55 | 6.60 | 3 | 38 | 46.3% | -0.97 | 0.0262 | -0.024 |
| 0.0200 | 0.0300 | 94 | 380 | 44.2% | 0.02 | 0.0169 | -0.018 | 77 | 6.40 | 7.20 | 2 | 12 | -0.98 | 0.0171 | -0.018 | |
| 0.0100 | 0.2000 | 190 | 1,093 | 63.0% | 0.02 | 0.0117 | -0.013 | 78 | 7.45 | 8.60 | 1 | 5 | -0.99 | 0.0109 | -0.014 | |
| 0.0100 | 0.0300 | 9 | 587 | 52.4% | 0.01 | 0.0082 | -0.010 | 79 | 6.95 | 9.35 | 2 | -1.00 | 0.0066 | -0.012 | ||
| 0.0100 | 0.0300 | 173 | 4,959 | 55.0% | 0.01 | 0.0059 | -0.007 | 80 | 9.20 | 10.40 | -1.00 | 0.0039 | -0.011 | |||
| 0 | 0.0100 | 3 | 60 | 52.4% | 0.01 | 0.0043 | -0.006 | 81 | 10.10 | 11.60 | -1.00 | 0.0022 | -0.010 | |||
| 0 | 0.0100 | 81 | 56.3% | 0.00 | 0.0032 | -0.004 | 82 | 10.85 | 12.60 | 1 | -1.00 | 0.0013 | -0.010 | |||
| 0 | 0.0700 | 72 | 60.2% | 0.00 | 0.0025 | -0.004 | 83 | 11.85 | 13.60 | -1.00 | 0.0007 | -0.010 | ||||
| 0 | 1.40 | 28 | 147.7% | 0.00 | 0.0019 | -0.003 | 84 | 12.85 | 14.60 | -1.00 | 0.0004 | -0.010 | ||||
| 0 | 0.0700 | 5 | 223 | 67.6% | 0.00 | 0.0015 | -0.002 | 85 | 13.80 | 15.60 | -1.00 | 0.0002 | -0.009 | |||
| 0 | 1.40 | 27 | 160.5% | 0.00 | 0.0012 | -0.002 | 86 | 14.85 | 16.60 | -1.00 | 0.0001 | -0.009 | ||||
| 0 | 0.0100 | 155 | 74.8% | 0.00 | 0.0009 | -0.002 | 87 | 15.85 | 17.60 | -1.00 | 0.0001 | -0.009 | ||||
| 0 | 0.0100 | 53 | 78.3% | 0.00 | 0.0008 | -0.001 | 88 | 17.10 | 18.60 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.1000 | 170 | 106.7% | 0.00 | 0.0006 | -0.001 | 89 | 17.80 | 19.35 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 165 | 85.2% | 0.00 | 0.0005 | -0.001 | 90 | 18.85 | 20.60 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.2800 | 134.9% | 0.00 | 0.0004 | -0.001 | 91 | 19.85 | 21.15 | 2 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 2 | 101.4% | 0.00 | 0.0002 | -0.001 | 95 | 23.45 | 25.60 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 1 | 116.6% | 0.00 | 0.0001 | -0.000 | 100 | 28.45 | 30.60 | -1.00 | 0.0000 | -0.009 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。