UBER 期权链 Uber Technologies, Inc.
Cboe delayed options data · 截至 20:07 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±29.1% (49.66–90.51) · ATM IV 38.3% · P/C 未平仓量 1.53
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 34.30 | 35.80 | 40 | 46.8% | 0.97 | 0.0026 | 0.000 | 37.5 | 0.3800 | 0.5300 | 38 | 43.5% | -0.04 | 0.0027 | -0.003 | ||
| 31.30 | 33.70 | 18 | 40.3% | 0.96 | 0.0034 | 0.000 | 40 | 0.5500 | 0.8900 | 19 | 44.1% | -0.05 | 0.0034 | -0.004 | ||
| 29.95 | 32.00 | 6 | 47.8% | 0.94 | 0.0042 | -0.001 | 42.5 | 0.7700 | 0.9400 | 542 | 42.1% | -0.06 | 0.0043 | -0.005 | ||
| 27.10 | 29.45 | 32 | 40.6% | 0.93 | 0.0052 | -0.002 | 45 | 1.05 | 1.40 | 5 | 192 | 42.4% | -0.08 | 0.0053 | -0.006 | |
| 25.20 | 27.35 | 9 | 40.7% | 0.91 | 0.0062 | -0.003 | 47.5 | 1.39 | 1.58 | 156 | 41.0% | -0.10 | 0.0064 | -0.007 | ||
| 24.10 | 25.10 | 2 | 196 | 42.5% | 0.88 | 0.0073 | -0.005 | 50 | 1.80 | 2.15 | 1,765 | 41.0% | -0.12 | 0.0076 | -0.008 | |
| 20.45 | 21.60 | 2 | 157 | 42.1% | 0.83 | 0.0095 | -0.007 | 55 | 2.90 | 3.10 | 2,560 | 39.8% | -0.18 | 0.0100 | -0.010 | |
| 17.05 | 17.70 | 13 | 202 | 39.7% | 0.77 | 0.0116 | -0.010 | 60 | 4.40 | 4.55 | 16 | 1,888 | 39.1% | -0.24 | 0.0124 | -0.012 |
| 15.45 | 16.55 | 3 | 55 | 40.1% | 0.73 | 0.0126 | -0.011 | 62.5 | 5.25 | 5.40 | 15 | 3,883 | 38.6% | -0.28 | 0.0135 | -0.013 |
| 14.25 | 14.90 | 3 | 199 | 39.9% | 0.70 | 0.0135 | -0.012 | 65 | 6.25 | 6.40 | 36 | 2,881 | 38.4% | -0.32 | 0.0146 | -0.014 |
| 12.85 | 13.50 | 2 | 182 | 39.4% | 0.66 | 0.0142 | -0.012 | 67.5 | 7.35 | 7.50 | 12 | 1,421 | 38.2% | -0.36 | 0.0155 | -0.014 |
| 11.60 | 12.05 | 76 | 1,390 | 38.7% | 0.63 | 0.0148 | -0.013 | 70 | 8.50 | 8.70 | 121 | 2,840 | 37.9% | -0.40 | 0.0163 | -0.015 |
| 10.40 | 10.85 | 571 | 38.3% | 0.59 | 0.0153 | -0.013 | 72.5 | 9.80 | 10.00 | 8 | 1,960 | 37.6% | -0.44 | 0.0170 | -0.015 | |
| 9.50 | 9.65 | 2 | 838 | 38.2% | 0.55 | 0.0156 | -0.014 | 75 | 11.20 | 11.45 | 69 | 5,039 | 37.5% | -0.48 | 0.0176 | -0.015 |
| 8.40 | 8.70 | 55 | 520 | 37.8% | 0.52 | 0.0157 | -0.014 | 77.5 | 12.70 | 13.00 | 309 | 424 | 37.4% | -0.52 | 0.0180 | -0.016 |
| 7.60 | 8.20 | 416 | 3,602 | 38.6% | 0.48 | 0.0158 | -0.014 | 80 | 14.15 | 15.55 | 325 | 38.8% | -0.56 | 0.0183 | -0.016 | |
| 6.80 | 7.00 | 24 | 974 | 37.7% | 0.45 | 0.0157 | -0.014 | 82.5 | 15.80 | 16.75 | 72 | 37.6% | -0.60 | 0.0185 | -0.015 | |
| 6.10 | 6.25 | 30 | 2,407 | 37.6% | 0.41 | 0.0155 | -0.014 | 85 | 17.60 | 18.20 | 371 | 36.8% | -0.64 | 0.0186 | -0.015 | |
| 5.45 | 5.65 | 13 | 546 | 37.7% | 0.38 | 0.0151 | -0.014 | 87.5 | 19.65 | 20.25 | 3 | 37.4% | -0.68 | 0.0186 | -0.015 | |
| 4.90 | 5.05 | 30 | 1,530 | 37.7% | 0.35 | 0.0147 | -0.013 | 90 | 21.35 | 22.95 | 10 | 38.4% | -0.72 | 0.0185 | -0.015 | |
| 3.90 | 4.05 | 7 | 697 | 37.6% | 0.30 | 0.0138 | -0.013 | 95 | 25.70 | 26.25 | 10 | 11 | 36.8% | -0.79 | 0.0182 | -0.014 |
| 3.15 | 3.30 | 21 | 1,552 | 37.9% | 0.25 | 0.0126 | -0.012 | 100 | 29.80 | 31.65 | 13 | 39.0% | -0.85 | 0.0177 | -0.012 | |
| 2.53 | 2.84 | 559 | 38.5% | 0.21 | 0.0114 | -0.011 | 105 | 34.60 | 35.65 | 80 | 37.5% | -0.90 | 0.0172 | -0.012 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。