UBER cadena de opciones Uber Technologies, Inc.
Cboe delayed options data · a fecha de 19:05 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±2.8% (67.01–70.94) · ATM IV 38.8% · P/C interés abierto 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | Vol | 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 | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 18.75 | 19.60 | 19 | 9 | 198.3% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 2.13 | 4 | 310.3% | -0.00 | 0.0001 | -0.000 | |
| 13.60 | 14.45 | 19 | 22 | 95.5% | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.3600 | 3 | 31 | 151.2% | -0.00 | 0.0004 | -0.001 |
| 11.55 | 12.65 | 21 | 4 | 113.1% | 1.00 | 0.0007 | 0.000 | 57 | 0 | 0.1900 | 116.2% | -0.00 | 0.0007 | -0.001 | ||
| 10.60 | 11.70 | 21 | 6 | 114.1% | 1.00 | 0.0009 | 0.000 | 58 | 0 | 1.01 | 157.5% | -0.00 | 0.0010 | -0.001 | ||
| 9.65 | 10.60 | 24 | 4 | 100.4% | 1.00 | 0.0014 | -0.000 | 59 | 0 | 0.8100 | 18 | 137.0% | -0.00 | 0.0014 | -0.002 | |
| 8.75 | 9.65 | 22 | 141 | 102.5% | 1.00 | 0.0021 | -0.001 | 60 | 0 | 0.0100 | 4 | 220 | 58.9% | -0.00 | 0.0021 | -0.002 |
| 7.65 | 8.50 | 16 | 4 | 72.9% | 1.00 | 0.0034 | -0.002 | 61 | 0 | 0.0600 | 1 | 28 | 66.2% | -0.00 | 0.0034 | -0.003 |
| 6.55 | 7.35 | 27 | 4 | 0.99 | 0.0060 | -0.004 | 62 | 0 | 0.0100 | 17 | 205 | 46.4% | -0.01 | 0.0060 | -0.005 | |
| 5.60 | 6.45 | 18 | 16 | 37.8% | 0.99 | 0.0116 | -0.009 | 63 | 0 | 0.0400 | 210 | 48.1% | -0.01 | 0.0116 | -0.010 | |
| 4.55 | 5.50 | 7 | 24 | 31.0% | 0.97 | 0.0228 | -0.020 | 64 | 0.0200 | 0.0400 | 18 | 354 | 43.7% | -0.03 | 0.0229 | -0.021 |
| 3.75 | 4.30 | 33 | 218 | 24.4% | 0.94 | 0.0430 | -0.041 | 65 | 0.0600 | 0.0700 | 154 | 1,419 | 41.9% | -0.06 | 0.0432 | -0.042 |
| 2.82 | 3.30 | 13 | 243 | 29.4% | 0.89 | 0.0739 | -0.075 | 66 | 0.1300 | 0.1600 | 591 | 1,409 | 41.0% | -0.11 | 0.0742 | -0.075 |
| 2.27 | 2.39 | 17 | 145 | 40.7% | 0.80 | 0.1119 | -0.118 | 67 | 0.2800 | 0.3000 | 1,996 | 8,322 | 39.8% | -0.20 | 0.1126 | -0.119 |
| 1.54 | 1.61 | 386 | 336 | 39.0% | 0.67 | 0.1464 | -0.157 | 68 | 0.5200 | 0.5800 | 2,420 | 1,917 | 39.0% | -0.33 | 0.1478 | -0.158 |
| 0.9700 | 1.02 | 1,318 | 1,160 | 38.9% | 0.51 | 0.1625 | -0.174 | 69 | 0.9400 | 1.00 | 1,677 | 2,092 | 38.7% | -0.49 | 0.1642 | -0.176 |
| 0.5600 | 0.5900 | 3,133 | 3,185 | 38.8% | 0.35 | 0.1514 | -0.159 | 70 | 1.48 | 1.59 | 1,084 | 4,717 | 37.8% | -0.65 | 0.1531 | -0.161 |
| 0.2900 | 0.3200 | 903 | 3,226 | 38.9% | 0.22 | 0.1201 | -0.122 | 71 | 2.20 | 2.34 | 160 | 653 | 37.6% | -0.78 | 0.1213 | -0.123 |
| 0.1500 | 0.1700 | 1,772 | 3,806 | 40.0% | 0.13 | 0.0832 | -0.081 | 72 | 3.00 | 3.40 | 16 | 321 | 43.4% | -0.88 | 0.0839 | -0.081 |
| 0.0700 | 0.0800 | 2,586 | 6,189 | 40.4% | 0.07 | 0.0528 | -0.051 | 73 | 3.95 | 4.30 | 46 | 2,634 | 46.0% | -0.94 | 0.0537 | -0.050 |
| 0.0400 | 0.0500 | 262 | 1,610 | 43.3% | 0.04 | 0.0328 | -0.032 | 74 | 4.90 | 5.25 | 19 | 85 | 47.6% | -0.97 | 0.0334 | -0.031 |
| 0.0200 | 0.0300 | 399 | 3,399 | 45.3% | 0.03 | 0.0207 | -0.021 | 75 | 5.80 | 6.30 | 19 | 59 | 49.7% | -0.98 | 0.0204 | -0.021 |
| 0.0100 | 0.0300 | 24 | 1,269 | 49.6% | 0.02 | 0.0134 | -0.014 | 76 | 6.90 | 7.20 | 7 | 38 | 56.1% | -0.99 | 0.0122 | -0.016 |
| 0 | 0.0200 | 11 | 380 | 50.5% | 0.01 | 0.0090 | -0.010 | 77 | 7.90 | 8.20 | 9 | 12 | 62.2% | -0.99 | 0.0072 | -0.013 |
| 0.0100 | 0.0300 | 34 | 1,093 | 60.8% | 0.01 | 0.0062 | -0.007 | 78 | 8.85 | 9.10 | 5 | 5 | -1.00 | 0.0042 | -0.012 | |
| 0 | 0.0100 | 587 | 56.2% | 0.01 | 0.0044 | -0.005 | 79 | 9.45 | 10.50 | 1 | -1.00 | 0.0025 | -0.011 | |||
| 0 | 0.0100 | 49 | 4,959 | 60.8% | 0.00 | 0.0031 | -0.004 | 80 | 10.50 | 11.45 | 1 | -1.00 | 0.0014 | -0.011 | ||
| 0 | 0.7500 | 60 | 130.5% | 0.00 | 0.0023 | -0.003 | 81 | 11.40 | 12.50 | 2 | -1.00 | 0.0009 | -0.011 | |||
| 0 | 0.0200 | 4 | 81 | 75.1% | 0.00 | 0.0017 | -0.002 | 82 | 12.25 | 13.50 | 1 | -1.00 | 0.0005 | -0.011 | ||
| 0 | 0.5100 | 72 | 132.2% | 0.00 | 0.0013 | -0.002 | 83 | 13.30 | 14.85 | 1 | 103.9% | -1.00 | 0.0003 | -0.010 | ||
| 0 | 0.5100 | 28 | 138.7% | 0.00 | 0.0010 | -0.002 | 84 | 13.90 | 16.05 | 1 | -1.00 | 0.0002 | -0.010 | |||
| 0 | 0.0100 | 223 | 82.6% | 0.00 | 0.0008 | -0.001 | 85 | 14.90 | 17.20 | 106.3% | -1.00 | 0.0001 | -0.010 | |||
| 0 | 0.0100 | 27 | 86.7% | 0.00 | 0.0006 | -0.001 | 86 | 15.90 | 17.90 | -1.00 | 0.0001 | -0.010 | ||||
| 0 | 1.35 | 155 | 198.2% | 0.00 | 0.0005 | -0.001 | 87 | 16.90 | 19.10 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.1000 | 53 | 123.7% | 0.00 | 0.0004 | -0.001 | 88 | 17.90 | 20.05 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.1000 | 170 | 128.5% | 0.00 | 0.0003 | -0.001 | 89 | 18.90 | 20.95 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.1000 | 165 | 133.3% | 0.00 | 0.0003 | -0.001 | 90 | 19.90 | 21.85 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 2.13 | 254.6% | 0.00 | 0.0002 | -0.000 | 91 | 20.90 | 23.05 | -1.00 | 0.0000 | -0.010 | |||||
| 0 | 2.13 | 2 | 280.7% | 0.00 | 0.0001 | -0.000 | 95 | 25.05 | 27.30 | 189.3% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 1 | 138.4% | 0.00 | 0.0001 | -0.000 | 100 | 30.05 | 32.25 | 207.9% | -1.00 | 0.0000 | -0.010 | |||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Oct 23, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs