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 ±19.4% (56.19–83.23) · ATM IV 37.6% · P/C open interest 0.72
| 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 | |
| 34.65 | 37.90 | 2 | 29 | 69.3% | 0.99 | 0.0010 | 0.000 | 35 | 0.0400 | 0.2500 | 2 | 461 | 55.5% | -0.01 | 0.0010 | -0.002 |
| 32.45 | 35.00 | 16 | 60.5% | 0.99 | 0.0015 | 0.000 | 37.5 | 0 | 0.2100 | 158 | 48.2% | -0.01 | 0.0015 | -0.002 | ||
| 29.80 | 32.30 | 64 | 47.3% | 0.98 | 0.0021 | 0.000 | 40 | 0.1000 | 0.4700 | 390 | 51.8% | -0.02 | 0.0021 | -0.003 | ||
| 28.15 | 29.65 | 6 | 52.2% | 0.98 | 0.0030 | 0.000 | 42.5 | 0.0300 | 0.4300 | 2 | 50 | 45.2% | -0.03 | 0.0030 | -0.004 | |
| 25.70 | 27.40 | 76 | 49.5% | 0.96 | 0.0041 | -0.001 | 45 | 0.0900 | 0.5300 | 22 | 336 | 43.3% | -0.04 | 0.0042 | -0.005 | |
| 23.00 | 25.05 | 38 | 43.3% | 0.95 | 0.0055 | -0.003 | 47.5 | 0.2100 | 0.7100 | 189 | 42.4% | -0.05 | 0.0056 | -0.007 | ||
| 21.60 | 22.10 | 39 | 4,852 | 43.5% | 0.93 | 0.0072 | -0.005 | 50 | 0.6000 | 0.8600 | 29 | 1,989 | 42.6% | -0.07 | 0.0074 | -0.008 |
| 17.00 | 18.00 | 602 | 40.7% | 0.88 | 0.0115 | -0.010 | 55 | 1.18 | 1.53 | 32 | 3,034 | 40.8% | -0.13 | 0.0118 | -0.012 | |
| 13.00 | 13.90 | 13 | 1,455 | 38.1% | 0.80 | 0.0162 | -0.014 | 60 | 2.26 | 2.44 | 23 | 6,903 | 39.1% | -0.21 | 0.0167 | -0.017 |
| 11.55 | 12.45 | 222 | 39.8% | 0.75 | 0.0184 | -0.017 | 62.5 | 2.94 | 3.10 | 47 | 3,236 | 38.4% | -0.26 | 0.0190 | -0.018 | |
| 9.90 | 10.60 | 38 | 873 | 38.4% | 0.70 | 0.0204 | -0.018 | 65 | 3.80 | 3.95 | 87 | 5,642 | 38.0% | -0.31 | 0.0212 | -0.020 |
| 8.05 | 8.90 | 4 | 597 | 36.2% | 0.64 | 0.0220 | -0.020 | 67.5 | 4.60 | 5.20 | 24 | 2,855 | 37.7% | -0.37 | 0.0229 | -0.021 |
| 7.10 | 7.70 | 38 | 3,581 | 37.4% | 0.58 | 0.0231 | -0.021 | 70 | 6.00 | 6.25 | 77 | 6,861 | 37.8% | -0.43 | 0.0242 | -0.022 |
| 6.15 | 6.80 | 131 | 1,587 | 38.5% | 0.53 | 0.0236 | -0.021 | 72.5 | 7.40 | 7.55 | 5 | 1,673 | 37.6% | -0.49 | 0.0251 | -0.022 |
| 5.05 | 5.95 | 89 | 4,572 | 38.5% | 0.47 | 0.0237 | -0.021 | 75 | 8.60 | 9.70 | 2,273 | 38.6% | -0.55 | 0.0254 | -0.022 | |
| 4.25 | 4.90 | 33 | 2,394 | 38.2% | 0.42 | 0.0233 | -0.021 | 77.5 | 9.25 | 11.85 | 612 | 37.1% | -0.61 | 0.0253 | -0.022 | |
| 3.55 | 3.70 | 93 | 5,262 | 37.0% | 0.36 | 0.0224 | -0.020 | 80 | 11.65 | 12.50 | 1 | 508 | 35.5% | -0.67 | 0.0247 | -0.021 |
| 2.94 | 3.05 | 35 | 3,122 | 36.9% | 0.32 | 0.0213 | -0.019 | 82.5 | 13.25 | 15.25 | 281 | 37.2% | -0.72 | 0.0238 | -0.020 | |
| 2.40 | 2.65 | 109 | 3,794 | 37.4% | 0.28 | 0.0199 | -0.018 | 85 | 14.60 | 17.60 | 328 | 36.0% | -0.77 | 0.0228 | -0.019 | |
| 1.81 | 2.15 | 3 | 1,169 | 36.7% | 0.24 | 0.0183 | -0.017 | 87.5 | 16.60 | 20.00 | 3 | 36.7% | -0.81 | 0.0216 | -0.017 | |
| 1.65 | 1.79 | 51 | 2,958 | 37.6% | 0.20 | 0.0167 | -0.015 | 90 | 19.10 | 21.70 | 1 | 106 | 35.6% | -0.85 | 0.0202 | -0.016 |
| 0.9500 | 1.41 | 34 | 2,170 | 38.0% | 0.15 | 0.0136 | -0.013 | 95 | 24.15 | 25.80 | 33 | -0.92 | 0.0182 | -0.013 | ||
| 0.7500 | 0.9300 | 62 | 6,449 | 38.7% | 0.11 | 0.0108 | -0.011 | 100 | 29.05 | 31.15 | 31 | 40.7% | -0.97 | 0.0146 | -0.013 | |
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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.