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 ±12.3% (61.13–78.28) · ATM IV 37.5% · P/C open interest 0.96
| 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 | |
| 34.10 | 36.65 | 793 | 78.4% | 1.00 | 0.0004 | 0.000 | 35 | 0 | 0.3500 | 1,332 | 89.3% | -0.00 | 0.0004 | -0.001 | ||
| 31.60 | 34.10 | 77 | 63.4% | 1.00 | 0.0006 | 0.000 | 37.5 | 0 | 0.1500 | 833 | 71.6% | -0.00 | 0.0006 | -0.001 | ||
| 29.15 | 32.45 | 737 | 88.8% | 1.00 | 0.0009 | 0.000 | 40 | 0 | 0.0800 | 2,281 | 59.7% | -0.00 | 0.0009 | -0.002 | ||
| 26.15 | 29.25 | 174 | 0.99 | 0.0013 | 0.000 | 42.5 | 0 | 0.0700 | 6 | 1,164 | 53.0% | -0.01 | 0.0013 | -0.003 | ||
| 24.15 | 27.45 | 90 | 71.6% | 0.99 | 0.0020 | -0.000 | 45 | 0.0200 | 0.1600 | 4 | 1,747 | 51.1% | -0.01 | 0.0020 | -0.003 | |
| 22.00 | 24.65 | 64 | 64.6% | 0.98 | 0.0031 | -0.002 | 47.5 | 0.0300 | 0.3000 | 4 | 1,630 | 53.5% | -0.02 | 0.0031 | -0.005 | |
| 19.95 | 21.45 | 6 | 727 | 52.7% | 0.97 | 0.0047 | -0.004 | 50 | 0.1100 | 0.2600 | 11 | 3,417 | 48.5% | -0.03 | 0.0047 | -0.006 |
| 17.55 | 19.05 | 234 | 49.1% | 0.96 | 0.0070 | -0.007 | 52.5 | 0.1200 | 0.4300 | 2 | 1,088 | 46.2% | -0.04 | 0.0070 | -0.009 | |
| 14.70 | 16.80 | 191 | 40.8% | 0.94 | 0.0102 | -0.010 | 55 | 0.3000 | 0.4000 | 202 | 3,558 | 42.4% | -0.06 | 0.0103 | -0.012 | |
| 13.30 | 14.40 | 371 | 47.1% | 0.91 | 0.0145 | -0.015 | 57.5 | 0.5100 | 0.6200 | 890 | 5,254 | 41.2% | -0.10 | 0.0146 | -0.016 | |
| 10.45 | 12.05 | 8 | 951 | 38.1% | 0.86 | 0.0196 | -0.020 | 60 | 0.8400 | 0.8900 | 228 | 11.6K | 39.8% | -0.14 | 0.0198 | -0.021 |
| 9.10 | 9.90 | 2 | 218 | 41.0% | 0.80 | 0.0251 | -0.025 | 62.5 | 1.30 | 1.41 | 118 | 2,346 | 39.3% | -0.20 | 0.0254 | -0.026 |
| 7.35 | 7.85 | 1 | 1,011 | 39.3% | 0.73 | 0.0302 | -0.029 | 65 | 1.96 | 2.12 | 722 | 12.7K | 38.9% | -0.28 | 0.0307 | -0.031 |
| 5.75 | 6.05 | 5 | 686 | 37.9% | 0.64 | 0.0343 | -0.033 | 67.5 | 2.74 | 2.97 | 341 | 4,829 | 37.7% | -0.36 | 0.0349 | -0.034 |
| 4.40 | 4.65 | 81 | 4,829 | 37.5% | 0.55 | 0.0366 | -0.035 | 70 | 3.90 | 4.20 | 172 | 5,824 | 37.5% | -0.45 | 0.0375 | -0.036 |
| 3.05 | 3.75 | 218 | 3,546 | 37.3% | 0.46 | 0.0370 | -0.035 | 72.5 | 5.30 | 5.55 | 17 | 3,943 | 37.8% | -0.55 | 0.0381 | -0.036 |
| 2.42 | 2.71 | 237 | 10.4K | 37.8% | 0.37 | 0.0355 | -0.033 | 75 | 6.35 | 7.20 | 5 | 3,969 | 35.2% | -0.64 | 0.0369 | -0.034 |
| 1.63 | 2.00 | 66 | 3,163 | 37.3% | 0.30 | 0.0324 | -0.030 | 77.5 | 8.30 | 9.05 | 2 | 2,708 | 35.8% | -0.72 | 0.0341 | -0.031 |
| 1.23 | 1.50 | 512 | 13.0K | 38.2% | 0.23 | 0.0283 | -0.027 | 80 | 9.55 | 11.05 | 6,745 | 30.0% | -0.79 | 0.0304 | -0.027 | |
| 0.8900 | 0.9700 | 24 | 2,312 | 37.8% | 0.18 | 0.0239 | -0.023 | 82.5 | 12.55 | 13.25 | 1 | 804 | 36.4% | -0.85 | 0.0263 | -0.024 |
| 0.5900 | 0.7100 | 88 | 8,225 | 37.9% | 0.13 | 0.0197 | -0.019 | 85 | 14.50 | 15.50 | 515 | 30.0% | -0.90 | 0.0223 | -0.020 | |
| 0.4100 | 0.5000 | 48 | 1,693 | 38.2% | 0.10 | 0.0159 | -0.016 | 87.5 | 16.80 | 18.10 | 1,906 | -0.93 | 0.0186 | -0.016 | ||
| 0.3300 | 0.4000 | 189 | 6,949 | 39.8% | 0.08 | 0.0127 | -0.013 | 90 | 19.10 | 20.50 | 815 | -0.96 | 0.0154 | -0.013 | ||
| 0.1900 | 0.2900 | 205 | 1,709 | 39.5% | 0.06 | 0.0102 | -0.011 | 92.5 | 20.95 | 23.80 | 63 | -0.98 | 0.0133 | -0.011 | ||
| 0.1500 | 0.2700 | 6 | 2,743 | 41.1% | 0.05 | 0.0082 | -0.009 | 95 | 22.95 | 26.60 | 114 | -0.99 | 0.0060 | -0.009 | ||
| 0.0500 | 0.2800 | 1,298 | 42.5% | 0.04 | 0.0066 | -0.008 | 97.5 | 25.40 | 29.25 | 197 | -1.00 | 0.0002 | -0.009 | |||
| 0.1000 | 0.2000 | 109 | 14.6K | 44.4% | 0.03 | 0.0055 | -0.007 | 100 | 28.75 | 31.25 | 1 | 49.1% | -1.00 | 0.0000 | -0.009 | |
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 — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.