UBER optieketen Uber Technologies, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±19.6% (56.30–83.70) · ATM IV 38.0% · P/C open interest 0.72
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 31.60 | 35.00 | 16 | 34.7% | 0.99 | 0.0016 | 0.000 | 37.5 | 0 | 0.2100 | 158 | 48.1% | -0.01 | 0.0017 | -0.003 | ||
| 29.85 | 32.70 | 64 | 56.3% | 0.98 | 0.0023 | -0.000 | 40 | 0.1000 | 0.2700 | 390 | 47.9% | -0.02 | 0.0023 | -0.003 | ||
| 28.15 | 29.30 | 6 | 48.6% | 0.97 | 0.0031 | -0.001 | 42.5 | 0.1200 | 0.3400 | 50 | 45.2% | -0.03 | 0.0031 | -0.004 | ||
| 25.45 | 26.80 | 76 | 39.3% | 0.96 | 0.0042 | -0.003 | 45 | 0.2300 | 0.4500 | 358 | 44.1% | -0.04 | 0.0042 | -0.005 | ||
| 22.90 | 24.60 | 38 | 37.7% | 0.95 | 0.0056 | -0.004 | 47.5 | 0.3700 | 0.6100 | 189 | 43.0% | -0.05 | 0.0057 | -0.007 | ||
| 21.45 | 22.25 | 2 | 4,873 | 44.0% | 0.93 | 0.0073 | -0.006 | 50 | 0.5700 | 0.8100 | 1,960 | 42.0% | -0.07 | 0.0074 | -0.009 | |
| 17.25 | 17.90 | 602 | 41.8% | 0.87 | 0.0115 | -0.011 | 55 | 1.19 | 1.36 | 3,036 | 39.9% | -0.13 | 0.0118 | -0.013 | ||
| 13.20 | 14.05 | 1,443 | 39.7% | 0.79 | 0.0161 | -0.015 | 60 | 2.24 | 2.55 | 6,901 | 39.4% | -0.21 | 0.0166 | -0.017 | ||
| 11.05 | 12.30 | 222 | 37.8% | 0.75 | 0.0183 | -0.017 | 62.5 | 2.92 | 3.25 | 3,209 | 38.7% | -0.26 | 0.0189 | -0.019 | ||
| 9.95 | 10.60 | 896 | 38.8% | 0.69 | 0.0202 | -0.019 | 65 | 3.80 | 3.95 | 9 | 5,602 | 37.9% | -0.31 | 0.0209 | -0.021 | |
| 8.50 | 9.20 | 597 | 38.6% | 0.64 | 0.0217 | -0.021 | 67.5 | 4.80 | 5.30 | 2,859 | 38.7% | -0.37 | 0.0226 | -0.022 | ||
| 7.30 | 7.80 | 5 | 3,551 | 38.3% | 0.58 | 0.0228 | -0.021 | 70 | 5.95 | 6.35 | 6,865 | 37.8% | -0.43 | 0.0239 | -0.023 | |
| 6.15 | 6.60 | 13 | 1,667 | 38.0% | 0.53 | 0.0233 | -0.022 | 72.5 | 7.25 | 7.75 | 1 | 1,673 | 37.6% | -0.49 | 0.0247 | -0.023 |
| 5.15 | 5.40 | 9 | 4,578 | 37.4% | 0.47 | 0.0234 | -0.022 | 75 | 8.70 | 9.40 | 2,273 | 37.8% | -0.55 | 0.0250 | -0.023 | |
| 4.35 | 4.75 | 2,411 | 38.0% | 0.42 | 0.0230 | -0.021 | 77.5 | 10.30 | 10.95 | 612 | 37.4% | -0.61 | 0.0249 | -0.023 | ||
| 3.55 | 3.95 | 6 | 5,212 | 37.7% | 0.37 | 0.0222 | -0.021 | 80 | 12.10 | 12.95 | 508 | 38.1% | -0.66 | 0.0244 | -0.022 | |
| 2.94 | 3.35 | 3,119 | 37.9% | 0.32 | 0.0211 | -0.020 | 82.5 | 14.00 | 14.60 | 281 | 37.3% | -0.71 | 0.0236 | -0.021 | ||
| 2.45 | 2.86 | 3 | 3,748 | 38.2% | 0.28 | 0.0197 | -0.018 | 85 | 15.90 | 17.20 | 328 | 39.1% | -0.76 | 0.0225 | -0.020 | |
| 1.99 | 2.35 | 1,171 | 38.0% | 0.24 | 0.0182 | -0.017 | 87.5 | 17.80 | 19.35 | 3 | 38.7% | -0.81 | 0.0214 | -0.018 | ||
| 1.65 | 1.85 | 2,979 | 37.8% | 0.21 | 0.0167 | -0.016 | 90 | 20.10 | 21.55 | 1 | 105 | 39.6% | -0.85 | 0.0202 | -0.017 | |
| 1.12 | 1.29 | 1 | 2,137 | 38.2% | 0.15 | 0.0136 | -0.013 | 95 | 24.55 | 26.25 | 33 | 40.4% | -0.91 | 0.0177 | -0.015 | |
| 0.7800 | 0.9000 | 2 | 6,495 | 38.7% | 0.11 | 0.0109 | -0.011 | 100 | 29.35 | 31.10 | 31 | 42.5% | -0.96 | 0.0146 | -0.012 | |
| 0.4600 | 0.7600 | 1,380 | 39.5% | 0.08 | 0.0086 | -0.009 | 105 | 33.05 | 36.85 | -0.99 | 0.0052 | -0.008 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.