UBER Optionskette Uber Technologies, Inc.
Cboe delayed options data · Stand 21:05 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±10.1% (63.08–77.23) · ATM IV 42.7% · P/C Open Interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 31.70 | 34.70 | 2 | 138.0% | 1.00 | 0.0005 | 0.000 | 37.5 | 0 | 0.0500 | 126 | 84.9% | -0.00 | 0.0005 | -0.002 | ||
| 28.45 | 31.45 | 56 | 1.00 | 0.0008 | 0.000 | 40 | 0 | 0.2100 | 321 | 92.8% | -0.00 | 0.0008 | -0.003 | |||
| 26.75 | 29.00 | 51 | 93.7% | 0.99 | 0.0010 | 0.000 | 42.5 | 0 | 0.0800 | 242 | 73.3% | -0.01 | 0.0010 | -0.003 | ||
| 23.55 | 27.25 | 22 | 85.4% | 0.99 | 0.0015 | -0.001 | 45 | 0 | 0.2800 | 127 | 78.9% | -0.01 | 0.0015 | -0.004 | ||
| 21.00 | 24.80 | 200 | 75.8% | 0.99 | 0.0022 | -0.002 | 47.5 | 0.0200 | 0.0600 | 2 | 184 | 58.5% | -0.01 | 0.0022 | -0.005 | |
| 18.55 | 21.80 | 153 | 0.99 | 0.0033 | -0.004 | 50 | 0.0100 | 0.1100 | 164 | 1,409 | 54.6% | -0.01 | 0.0033 | -0.006 | ||
| 14.30 | 16.50 | 117 | 49.5% | 0.96 | 0.0082 | -0.011 | 55 | 0.1100 | 0.1800 | 28 | 2,871 | 47.0% | -0.04 | 0.0082 | -0.013 | |
| 11.35 | 12.85 | 57.5% | 0.91 | 0.0167 | -0.022 | 59 | 0.1600 | 0.6800 | 46.2% | -0.09 | 0.0168 | -0.023 | ||||
| 10.35 | 11.45 | 1 | 514 | 49.0% | 0.89 | 0.0196 | -0.025 | 60 | 0.4800 | 0.5500 | 168 | 9,042 | 45.4% | -0.11 | 0.0197 | -0.027 |
| 9.60 | 10.75 | 51.1% | 0.87 | 0.0226 | -0.029 | 61 | 0.5800 | 0.7700 | 31 | 45.7% | -0.13 | 0.0228 | -0.030 | |||
| 8.75 | 9.85 | 49.5% | 0.85 | 0.0258 | -0.033 | 62 | 0.7500 | 0.8400 | 38 | 44.5% | -0.16 | 0.0260 | -0.034 | |||
| 8.45 | 9.40 | 331 | 49.6% | 0.83 | 0.0274 | -0.035 | 62.5 | 0.8400 | 0.9500 | 101 | 4,858 | 44.5% | -0.17 | 0.0276 | -0.036 | |
| 7.70 | 8.70 | 3 | 43.5% | 0.82 | 0.0290 | -0.037 | 63 | 0.7200 | 1.00 | 15 | 41.9% | -0.19 | 0.0293 | -0.038 | ||
| 7.30 | 8.20 | 76 | 48.5% | 0.78 | 0.0322 | -0.041 | 64 | 1.16 | 1.24 | 2,063 | 43.8% | -0.22 | 0.0325 | -0.042 | ||
| 5.85 | 7.30 | 1 | 922 | 41.4% | 0.75 | 0.0352 | -0.044 | 65 | 1.41 | 1.51 | 976 | 14.9K | 43.6% | -0.25 | 0.0355 | -0.045 |
| 5.85 | 7.35 | 51.4% | 0.71 | 0.0380 | -0.048 | 66 | 1.72 | 1.80 | 2,052 | 43.3% | -0.29 | 0.0384 | -0.048 | |||
| 4.75 | 5.50 | 13 | 39.9% | 0.67 | 0.0404 | -0.050 | 67 | 2.02 | 2.51 | 76 | 45.3% | -0.33 | 0.0408 | -0.051 | ||
| 4.90 | 5.15 | 12 | 2,026 | 42.7% | 0.65 | 0.0414 | -0.051 | 67.5 | 2.10 | 2.37 | 825 | 11.1K | 42.3% | -0.35 | 0.0419 | -0.052 |
| 4.60 | 5.40 | 2 | 46.1% | 0.63 | 0.0424 | -0.052 | 68 | 2.40 | 2.70 | 44 | 43.7% | -0.38 | 0.0428 | -0.053 | ||
| 3.60 | 4.30 | 3 | 39.9% | 0.58 | 0.0438 | -0.054 | 69 | 2.66 | 3.00 | 18 | 41.6% | -0.42 | 0.0444 | -0.055 | ||
| 3.60 | 3.75 | 314 | 8,667 | 42.8% | 0.54 | 0.0447 | -0.055 | 70 | 3.30 | 3.50 | 592 | 9,059 | 42.6% | -0.47 | 0.0453 | -0.056 |
| 3.10 | 3.80 | 904 | 45.6% | 0.49 | 0.0450 | -0.055 | 71 | 3.80 | 4.30 | 106 | 44.0% | -0.51 | 0.0457 | -0.056 | ||
| 2.50 | 3.10 | 175 | 42.9% | 0.45 | 0.0448 | -0.054 | 72 | 4.30 | 5.05 | 44.5% | -0.56 | 0.0455 | -0.055 | |||
| 2.48 | 2.61 | 281 | 7,371 | 42.1% | 0.43 | 0.0444 | -0.054 | 72.5 | 4.70 | 5.15 | 73 | 4,055 | 44.1% | -0.58 | 0.0452 | -0.055 |
| 2.27 | 2.63 | 122 | 43.2% | 0.41 | 0.0440 | -0.053 | 73 | 5.00 | 5.35 | 2 | 43.0% | -0.60 | 0.0448 | -0.054 | ||
| 1.93 | 2.08 | 67 | 41.8% | 0.37 | 0.0427 | -0.051 | 74 | 5.65 | 6.40 | 1 | 45.4% | -0.64 | 0.0436 | -0.052 | ||
| 1.70 | 1.77 | 399 | 13.0K | 42.2% | 0.33 | 0.0409 | -0.049 | 75 | 6.40 | 6.65 | 339 | 2,197 | 42.8% | -0.68 | 0.0420 | -0.050 |
| 1.41 | 1.52 | 140 | 42.1% | 0.29 | 0.0388 | -0.047 | 76 | 6.85 | 7.40 | 2 | 40.7% | -0.72 | 0.0400 | -0.047 | ||
| 1.19 | 1.55 | 138 | 44.1% | 0.25 | 0.0365 | -0.044 | 77 | 6.70 | 8.25 | 33.3% | -0.76 | 0.0377 | -0.044 | |||
| 1.09 | 1.29 | 569 | 3,007 | 43.0% | 0.24 | 0.0352 | -0.042 | 77.5 | 7.75 | 8.60 | 702 | 38.4% | -0.77 | 0.0365 | -0.043 | |
| 0.6100 | 1.10 | 73 | 39.0% | 0.22 | 0.0339 | -0.041 | 78 | 8.10 | 9.05 | 38.0% | -0.79 | 0.0352 | -0.041 | |||
| 0.7000 | 1.00 | 24 | 40.8% | 0.19 | 0.0312 | -0.037 | 79 | 9.20 | 10.15 | 42.7% | -0.82 | 0.0326 | -0.038 | |||
| 0.6900 | 0.7700 | 942 | 11.1K | 42.3% | 0.17 | 0.0285 | -0.034 | 80 | 10.00 | 11.05 | 8 | 1,651 | 42.5% | -0.85 | 0.0300 | -0.035 |
| 0.5800 | 0.6700 | 32 | 42.7% | 0.15 | 0.0258 | -0.031 | 81 | 10.65 | 12.10 | 41.8% | -0.87 | 0.0274 | -0.032 | |||
| 0.4700 | 0.5700 | 106 | 42.8% | 0.13 | 0.0232 | -0.028 | 82 | 11.80 | 12.85 | 42.9% | -0.89 | 0.0249 | -0.029 | |||
| 0.4100 | 0.6000 | 98 | 4,684 | 43.6% | 0.12 | 0.0220 | -0.027 | 82.5 | 11.90 | 13.30 | 1 | 281 | 36.6% | -0.90 | 0.0237 | -0.027 |
| 0.2400 | 0.7100 | 5 | 44.0% | 0.11 | 0.0208 | -0.025 | 83 | 12.45 | 13.90 | 40.7% | -0.91 | 0.0226 | -0.026 | |||
| 0.3000 | 0.3500 | 267 | 8,424 | 44.1% | 0.08 | 0.0165 | -0.021 | 85 | 14.10 | 15.70 | 352 | -0.94 | 0.0184 | -0.021 | ||
| 0.0100 | 0.2400 | 8 | 3,693 | 40.5% | 0.06 | 0.0123 | -0.016 | 87.5 | 16.45 | 18.15 | 97 | -0.97 | 0.0144 | -0.017 | ||
| 0.0900 | 0.1700 | 311 | 6,080 | 45.0% | 0.04 | 0.0092 | -0.013 | 90 | 18.85 | 21.10 | 16 | -0.98 | 0.0107 | -0.012 | ||
| 0 | 0.1500 | 1 | 2,510 | 44.9% | 0.03 | 0.0070 | -0.010 | 92.5 | 20.45 | 24.35 | -0.99 | 0.0061 | -0.010 | |||
| 0.0700 | 0.0900 | 8 | 5,093 | 48.9% | 0.02 | 0.0054 | -0.008 | 95 | 23.75 | 26.25 | -1.00 | 0.0022 | -0.009 | |||
| 0.0200 | 0.1000 | 64 | 3,576 | 53.6% | 0.01 | 0.0033 | -0.006 | 100 | 28.80 | 30.55 | -1.00 | 0.0000 | -0.009 | |||
| 0.0100 | 0.0300 | 1,695 | 52.5% | 0.01 | 0.0021 | -0.004 | 105 | 33.75 | 36.25 | -1.00 | 0.0000 | -0.009 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts