UBER rantai opsi Uber Technologies, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±14.7% (65.68–88.28) · ATM IV 39.5% · P/C open interest 1.08
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 35.55 | 38.50 | 56 | 70.4% | 1.00 | 0.0007 | 0.000 | 40 | 0 | 0.2800 | 321 | 69.9% | -0.01 | 0.0007 | -0.002 | ||
| 33.10 | 36.05 | 51 | 66.2% | 0.99 | 0.0011 | 0.000 | 42.5 | 0 | 0.0800 | 24 | 53.9% | -0.01 | 0.0011 | -0.003 | ||
| 31.55 | 33.05 | 20 | 45.5% | 0.99 | 0.0015 | -0.000 | 45 | 0 | 0.3200 | 136 | 59.9% | -0.01 | 0.0015 | -0.003 | ||
| 28.40 | 31.15 | 200 | 61.9% | 0.98 | 0.0022 | -0.002 | 47.5 | 0 | 0.7000 | 192 | 63.0% | -0.02 | 0.0022 | -0.004 | ||
| 26.15 | 28.55 | 147 | 58.0% | 0.98 | 0.0030 | -0.003 | 50 | 0.0500 | 0.4900 | 907 | 54.4% | -0.02 | 0.0031 | -0.006 | ||
| 21.70 | 23.70 | 159 | 54.3% | 0.96 | 0.0058 | -0.007 | 55 | 0.1800 | 0.5300 | 1 | 1,067 | 47.6% | -0.04 | 0.0058 | -0.009 | |
| 17.30 | 18.80 | 2 | 415 | 48.1% | 0.92 | 0.0103 | -0.013 | 60 | 0.5000 | 0.6900 | 21 | 5,813 | 41.7% | -0.09 | 0.0104 | -0.015 |
| 14.95 | 16.15 | 2 | 275 | 42.0% | 0.88 | 0.0133 | -0.017 | 62.5 | 0.8500 | 0.9300 | 15 | 2,520 | 41.0% | -0.12 | 0.0134 | -0.018 |
| 12.90 | 14.25 | 2 | 406 | 42.3% | 0.84 | 0.0166 | -0.021 | 65 | 1.27 | 1.34 | 14 | 6,415 | 40.6% | -0.16 | 0.0169 | -0.022 |
| 11.25 | 12.30 | 2 | 237 | 42.9% | 0.79 | 0.0200 | -0.025 | 67.5 | 1.77 | 1.96 | 15 | 3,487 | 40.3% | -0.21 | 0.0204 | -0.026 |
| 9.25 | 10.00 | 14 | 1,182 | 39.1% | 0.73 | 0.0232 | -0.028 | 70 | 2.42 | 2.59 | 20 | 6,449 | 39.3% | -0.27 | 0.0237 | -0.030 |
| 7.90 | 8.60 | 5 | 1,058 | 40.6% | 0.67 | 0.0258 | -0.031 | 72.5 | 3.20 | 3.50 | 13 | 2,863 | 38.8% | -0.34 | 0.0264 | -0.033 |
| 6.50 | 7.40 | 151 | 2,138 | 41.3% | 0.60 | 0.0277 | -0.033 | 75 | 4.40 | 4.55 | 109 | 1,459 | 39.1% | -0.41 | 0.0284 | -0.035 |
| 5.35 | 5.75 | 13 | 1,524 | 40.0% | 0.53 | 0.0287 | -0.034 | 77.5 | 5.60 | 5.90 | 60 | 603 | 39.0% | -0.48 | 0.0296 | -0.035 |
| 4.25 | 4.45 | 290 | 3,164 | 38.9% | 0.46 | 0.0287 | -0.034 | 80 | 6.85 | 7.25 | 33 | 1,505 | 37.9% | -0.55 | 0.0298 | -0.035 |
| 3.35 | 3.65 | 92 | 1,894 | 39.1% | 0.39 | 0.0279 | -0.033 | 82.5 | 8.45 | 8.90 | 167 | 37.9% | -0.62 | 0.0292 | -0.034 | |
| 2.64 | 2.77 | 151 | 3,209 | 38.6% | 0.33 | 0.0263 | -0.031 | 85 | 10.20 | 10.85 | 206 | 38.4% | -0.69 | 0.0278 | -0.032 | |
| 2.05 | 2.27 | 16 | 971 | 39.1% | 0.28 | 0.0242 | -0.029 | 87.5 | 12.10 | 12.70 | 44 | 37.9% | -0.75 | 0.0258 | -0.030 | |
| 1.58 | 1.68 | 316 | 4,342 | 38.6% | 0.23 | 0.0217 | -0.026 | 90 | 13.85 | 14.70 | 2 | 353 | 35.9% | -0.80 | 0.0236 | -0.027 |
| 1.20 | 1.34 | 76 | 1,155 | 38.9% | 0.19 | 0.0192 | -0.023 | 92.5 | 15.95 | 17.10 | 74 | 36.6% | -0.84 | 0.0212 | -0.024 | |
| 0.8300 | 1.10 | 83 | 2,546 | 38.9% | 0.15 | 0.0167 | -0.021 | 95 | 18.05 | 19.25 | 102 | 33.4% | -0.88 | 0.0187 | -0.021 | |
| 0.5200 | 0.6900 | 85 | 4,047 | 39.9% | 0.10 | 0.0123 | -0.016 | 100 | 22.45 | 24.20 | 15 | -0.94 | 0.0149 | -0.015 | ||
| 0.3000 | 0.6000 | 8 | 1,639 | 42.4% | 0.07 | 0.0089 | -0.012 | 105 | 26.40 | 30.40 | -0.98 | 0.0123 | -0.017 | |||
| 0.2500 | 0.4100 | 79 | 565 | 44.3% | 0.05 | 0.0066 | -0.009 | 110 | 31.30 | 35.55 | -1.00 | 0.0033 | -0.008 | |||
| 0.1200 | 0.2400 | 416 | 43.8% | 0.04 | 0.0050 | -0.008 | 115 | 36.35 | 40.55 | -1.00 | 0.0000 | -0.008 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.