UBER 期权链 Uber Technologies, Inc.
Cboe delayed options data · 截至 15:38 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 ±38.1% (46.84–104.39) · ATM IV 40.8% · P/C 未平仓量 1.09
| 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 | |
| 38.80 | 40.15 | 26 | 546 | 41.1% | 0.95 | 0.0028 | 0.000 | 40 | 1.00 | 1.47 | 2,717 | 45.5% | -0.06 | 0.0029 | -0.004 | |
| 36.60 | 39.95 | 391 | 48.4% | 0.94 | 0.0033 | 0.000 | 42.5 | 1.24 | 1.79 | 299 | 44.6% | -0.07 | 0.0034 | -0.005 | ||
| 34.65 | 37.95 | 112 | 47.5% | 0.93 | 0.0038 | -0.000 | 45 | 0.9600 | 2.73 | 3,020 | 43.9% | -0.08 | 0.0040 | -0.006 | ||
| 32.80 | 36.00 | 155 | 46.9% | 0.91 | 0.0044 | -0.002 | 47.5 | 1.73 | 2.58 | 183 | 42.7% | -0.10 | 0.0047 | -0.006 | ||
| 30.95 | 32.60 | 8 | 959 | 41.9% | 0.89 | 0.0050 | -0.003 | 50 | 2.47 | 3.10 | 3,565 | 43.2% | -0.12 | 0.0053 | -0.007 | |
| 27.40 | 29.00 | 309 | 41.3% | 0.86 | 0.0063 | -0.005 | 55 | 3.60 | 4.35 | 4,321 | 42.6% | -0.16 | 0.0067 | -0.009 | ||
| 24.40 | 25.60 | 25 | 1,337 | 41.3% | 0.81 | 0.0074 | -0.006 | 60 | 5.00 | 5.70 | 6,584 | 41.6% | -0.21 | 0.0080 | -0.010 | |
| 22.05 | 25.45 | 23 | 42.1% | 0.79 | 0.0080 | -0.007 | 62.5 | 5.75 | 7.55 | 949 | 43.0% | -0.23 | 0.0087 | -0.011 | ||
| 21.25 | 22.75 | 2 | 608 | 40.9% | 0.76 | 0.0085 | -0.008 | 65 | 6.95 | 7.40 | 6 | 8,959 | 41.3% | -0.26 | 0.0093 | -0.011 |
| 20.00 | 22.80 | 1,058 | 43.4% | 0.74 | 0.0090 | -0.009 | 67.5 | 7.30 | 8.35 | 506 | 39.9% | -0.28 | 0.0100 | -0.012 | ||
| 18.60 | 20.45 | 6 | 1,488 | 41.3% | 0.71 | 0.0095 | -0.010 | 70 | 8.70 | 10.40 | 8,385 | 41.9% | -0.31 | 0.0105 | -0.012 | |
| 17.30 | 18.40 | 845 | 39.8% | 0.69 | 0.0099 | -0.010 | 72.5 | 9.75 | 11.50 | 1,694 | 41.4% | -0.34 | 0.0111 | -0.013 | ||
| 16.50 | 17.65 | 9 | 2,315 | 41.0% | 0.66 | 0.0102 | -0.011 | 75 | 10.50 | 12.90 | 6,672 | 40.7% | -0.37 | 0.0116 | -0.013 | |
| 15.40 | 16.80 | 1 | 640 | 41.2% | 0.64 | 0.0105 | -0.011 | 77.5 | 12.35 | 13.50 | 763 | 40.3% | -0.40 | 0.0120 | -0.013 | |
| 13.95 | 15.00 | 25 | 3,543 | 39.5% | 0.61 | 0.0108 | -0.012 | 80 | 12.95 | 15.70 | 2 | 3,292 | 40.2% | -0.43 | 0.0124 | -0.014 |
| 12.60 | 15.45 | 320 | 40.9% | 0.59 | 0.0110 | -0.012 | 82.5 | 15.50 | 16.40 | 34 | 40.6% | -0.46 | 0.0128 | -0.014 | ||
| 12.05 | 13.95 | 10 | 1,595 | 40.5% | 0.56 | 0.0111 | -0.012 | 85 | 15.80 | 18.00 | 1,200 | 38.8% | -0.49 | 0.0131 | -0.014 | |
| 11.25 | 13.10 | 330 | 40.6% | 0.54 | 0.0112 | -0.012 | 87.5 | 18.40 | 19.30 | 178 | 39.7% | -0.52 | 0.0134 | -0.014 | ||
| 10.75 | 11.45 | 58 | 5,196 | 39.8% | 0.51 | 0.0113 | -0.013 | 90 | 20.35 | 21.25 | 3,382 | 40.5% | -0.55 | 0.0137 | -0.014 | |
| 9.80 | 11.60 | 276 | 40.7% | 0.49 | 0.0113 | -0.013 | 92.5 | 21.80 | 23.80 | 98 | 41.2% | -0.58 | 0.0139 | -0.014 | ||
| 9.05 | 10.00 | 1 | 899 | 39.4% | 0.47 | 0.0112 | -0.013 | 95 | 23.30 | 24.80 | 337 | 39.5% | -0.60 | 0.0141 | -0.014 | |
| 8.50 | 9.50 | 929 | 39.7% | 0.44 | 0.0112 | -0.013 | 97.5 | 24.50 | 26.75 | 39 | 38.6% | -0.63 | 0.0142 | -0.014 | ||
| 8.10 | 8.50 | 2 | 3,384 | 39.4% | 0.42 | 0.0111 | -0.013 | 100 | 27.55 | 28.85 | 193 | 40.7% | -0.66 | 0.0144 | -0.014 | |
| 6.90 | 7.65 | 4 | 7,587 | 39.6% | 0.38 | 0.0108 | -0.012 | 105 | 31.40 | 32.35 | 30 | 39.6% | -0.71 | 0.0145 | -0.013 | |
| 5.95 | 7.45 | 822 | 40.7% | 0.34 | 0.0104 | -0.012 | 110 | 34.00 | 37.05 | 26 | 37.3% | -0.76 | 0.0146 | -0.013 | ||
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。