UBER цепочка опционов Uber Technologies, Inc.
Cboe delayed options data · по состоянию на 14:05 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±9.2% (63.59–76.42) · ATM IV 51.2% · P/C открытого интереса 3.39
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 18.35 | 22.25 | 1 | 86.6% | 0.98 | 0.0037 | -0.010 | 50 | 0 | 0.5000 | 7 | 91.8% | -0.02 | 0.0037 | -0.013 | ||
| 14.45 | 16.45 | 74.0% | 0.97 | 0.0078 | -0.017 | 55 | 0 | 0.5000 | 107 | 70.0% | -0.03 | 0.0078 | -0.019 | |||
| 12.45 | 14.45 | 65.0% | 0.95 | 0.0110 | -0.022 | 57 | 0.0500 | 0.5200 | 39 | 63.5% | -0.05 | 0.0111 | -0.024 | |||
| 11.50 | 13.50 | 1 | 62.9% | 0.94 | 0.0132 | -0.026 | 58 | 0.0400 | 0.5400 | 10 | 59.5% | -0.06 | 0.0133 | -0.028 | ||
| 10.65 | 12.75 | 2 | 66.0% | 0.93 | 0.0159 | -0.030 | 59 | 0.2200 | 0.3600 | 783 | 55.2% | -0.07 | 0.0159 | -0.032 | ||
| 9.70 | 11.85 | 186 | 63.6% | 0.91 | 0.0190 | -0.035 | 60 | 0.3100 | 0.3900 | 6 | 19.0K | 53.6% | -0.09 | 0.0190 | -0.037 | |
| 8.60 | 11.05 | 3 | 60.2% | 0.89 | 0.0224 | -0.041 | 61 | 0.3800 | 0.5400 | 91 | 53.2% | -0.11 | 0.0225 | -0.043 | ||
| 8.20 | 9.70 | 4 | 58.7% | 0.86 | 0.0262 | -0.048 | 62 | 0.5300 | 0.6800 | 211 | 53.1% | -0.14 | 0.0263 | -0.049 | ||
| 7.70 | 8.50 | 9 | 57.2% | 0.84 | 0.0302 | -0.054 | 63 | 0.7000 | 0.7900 | 3 | 372 | 52.1% | -0.17 | 0.0303 | -0.056 | |
| 6.95 | 7.55 | 47 | 55.3% | 0.80 | 0.0342 | -0.061 | 64 | 0.8500 | 1.01 | 1 | 583 | 51.4% | -0.20 | 0.0343 | -0.062 | |
| 6.15 | 6.95 | 15 | 55.9% | 0.76 | 0.0380 | -0.068 | 65 | 1.13 | 1.26 | 18 | 4,677 | 51.7% | -0.24 | 0.0382 | -0.069 | |
| 5.30 | 6.30 | 58 | 54.7% | 0.72 | 0.0415 | -0.073 | 66 | 1.30 | 1.61 | 6 | 345 | 51.0% | -0.28 | 0.0418 | -0.075 | |
| 4.85 | 5.20 | 83 | 52.4% | 0.68 | 0.0446 | -0.079 | 67 | 1.66 | 1.89 | 3 | 391 | 50.7% | -0.32 | 0.0449 | -0.080 | |
| 4.15 | 4.65 | 159 | 52.0% | 0.63 | 0.0470 | -0.083 | 68 | 2.00 | 2.29 | 2 | 1,534 | 50.3% | -0.37 | 0.0474 | -0.084 | |
| 3.65 | 4.00 | 21 | 449 | 51.7% | 0.58 | 0.0488 | -0.086 | 69 | 2.45 | 2.75 | 317 | 50.5% | -0.42 | 0.0492 | -0.086 | |
| 3.15 | 3.55 | 2 | 383 | 52.3% | 0.53 | 0.0498 | -0.087 | 70 | 2.94 | 3.20 | 1 | 497 | 50.2% | -0.47 | 0.0503 | -0.088 |
| 2.65 | 2.95 | 2 | 449 | 50.8% | 0.48 | 0.0501 | -0.087 | 71 | 3.30 | 3.80 | 471 | 49.2% | -0.52 | 0.0506 | -0.087 | |
| 2.24 | 2.50 | 15 | 475 | 50.5% | 0.43 | 0.0496 | -0.085 | 72 | 3.85 | 4.40 | 236 | 48.9% | -0.57 | 0.0502 | -0.086 | |
| 1.85 | 2.12 | 20 | 726 | 50.2% | 0.38 | 0.0484 | -0.082 | 73 | 4.60 | 4.90 | 23 | 48.7% | -0.62 | 0.0491 | -0.083 | |
| 1.48 | 1.78 | 1 | 469 | 49.5% | 0.34 | 0.0466 | -0.079 | 74 | 5.10 | 5.75 | 1 | 55 | 48.5% | -0.67 | 0.0472 | -0.079 |
| 1.29 | 1.50 | 7 | 993 | 50.3% | 0.30 | 0.0442 | -0.074 | 75 | 5.60 | 6.50 | 99 | 46.4% | -0.71 | 0.0448 | -0.074 | |
| 1.04 | 1.25 | 3 | 475 | 50.1% | 0.26 | 0.0412 | -0.068 | 76 | 6.35 | 7.35 | 21 | 46.9% | -0.75 | 0.0419 | -0.068 | |
| 0.8400 | 1.03 | 747 | 49.9% | 0.22 | 0.0379 | -0.062 | 77 | 7.15 | 8.15 | 16 | 46.5% | -0.79 | 0.0387 | -0.062 | ||
| 0.6600 | 0.8600 | 6 | 436 | 49.9% | 0.19 | 0.0344 | -0.056 | 78 | 7.95 | 9.20 | 21 | 48.5% | -0.82 | 0.0352 | -0.056 | |
| 0.5500 | 0.7100 | 3 | 686 | 50.3% | 0.16 | 0.0308 | -0.050 | 79 | 8.80 | 10.05 | 48.0% | -0.85 | 0.0317 | -0.051 | ||
| 0.4500 | 0.5400 | 1 | 1,480 | 49.9% | 0.13 | 0.0274 | -0.045 | 80 | 9.45 | 10.95 | 8 | 43.5% | -0.88 | 0.0283 | -0.045 | |
| 0.3100 | 0.5000 | 57 | 50.2% | 0.11 | 0.0242 | -0.040 | 81 | 10.15 | 12.15 | 44.1% | -0.90 | 0.0251 | -0.040 | |||
| 0.2400 | 0.4300 | 106 | 50.7% | 0.10 | 0.0213 | -0.036 | 82 | 11.00 | 13.00 | -0.92 | 0.0223 | -0.036 | ||||
| 0.2300 | 0.3300 | 2 | 51.3% | 0.08 | 0.0187 | -0.032 | 83 | 12.00 | 14.00 | -0.93 | 0.0197 | -0.032 | ||||
| 0.1100 | 0.2500 | 263 | 51.7% | 0.06 | 0.0144 | -0.026 | 85 | 13.90 | 15.90 | 2 | -0.95 | 0.0155 | -0.026 | |||
| 0.0500 | 0.2200 | 3 | 69 | 60.2% | 0.03 | 0.0081 | -0.018 | 90 | 18.05 | 21.90 | -0.98 | 0.0087 | -0.017 | |||
| 0 | 0.5000 | 1 | 78.8% | 0.02 | 0.0050 | -0.013 | 95 | 23.85 | 26.90 | 90.9% | -0.99 | 0.0046 | -0.013 | |||
| 0 | 0.5000 | 1 | 89.1% | 0.01 | 0.0034 | -0.010 | 100 | 28.85 | 31.90 | 102.3% | -1.00 | 0.0022 | -0.011 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 06, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы