UBER chaîne d'options Uber Technologies, Inc.
Cboe delayed options data · au 06:43 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±9.8% (62.54–76.10) · ATM IV 40.8% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 34.20 | 36.85 | 3 | 140.6% | 1.00 | 0.0004 | 0.000 | 35 | 0 | 0.0400 | 1,303 | 91.2% | -0.00 | 0.0004 | -0.002 | ||
| 31.70 | 34.70 | 2 | 138.2% | 1.00 | 0.0006 | 0.000 | 37.5 | 0 | 0.0500 | 126 | 84.9% | -0.00 | 0.0006 | -0.002 | ||
| 28.45 | 31.45 | 56 | 1.00 | 0.0008 | 0.000 | 40 | 0 | 0.2100 | 321 | 92.7% | -0.00 | 0.0008 | -0.003 | |||
| 26.75 | 29.00 | 51 | 94.0% | 0.99 | 0.0011 | 0.000 | 42.5 | 0 | 0.0800 | 242 | 73.2% | -0.01 | 0.0011 | -0.003 | ||
| 23.55 | 27.25 | 22 | 85.8% | 0.99 | 0.0015 | -0.001 | 45 | 0 | 0.2800 | 127 | 78.9% | -0.01 | 0.0015 | -0.004 | ||
| 21.00 | 24.80 | 200 | 76.1% | 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% | -0.02 | 0.0033 | -0.006 | ||
| 14.30 | 16.50 | 117 | 49.8% | 0.96 | 0.0082 | -0.011 | 55 | 0.1100 | 0.1800 | 28 | 2,871 | 47.0% | -0.04 | 0.0083 | -0.013 | |
| 11.35 | 12.85 | 57.6% | 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 | 49.1% | 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 | 51.2% | 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 | 49.7% | 0.83 | 0.0274 | -0.035 | 62.5 | 0.8400 | 0.9500 | 101 | 4,858 | 44.5% | -0.17 | 0.0277 | -0.036 | |
| 7.70 | 8.70 | 3 | 43.6% | 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 | 48.6% | 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 | 0.0353 | -0.044 | 65 | 1.41 | 1.51 | 976 | 14.9K | 43.5% | -0.25 | 0.0356 | -0.045 |
| 5.85 | 7.35 | 51.4% | 0.71 | 0.0380 | -0.047 | 66 | 1.72 | 1.80 | 2,052 | 43.3% | -0.29 | 0.0384 | -0.048 | |||
| 4.75 | 5.50 | 13 | 40.0% | 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% | -0.36 | 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 | 0.0429 | -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 | 45.7% | 0.49 | 0.0450 | -0.055 | 71 | 3.80 | 4.30 | 106 | 43.9% | -0.51 | 0.0457 | -0.056 | ||
| 2.50 | 3.10 | 175 | 42.9% | 0.45 | 0.0447 | -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 | 0.0439 | -0.053 | 73 | 5.00 | 5.35 | 2 | 43.0% | -0.60 | 0.0448 | -0.054 | ||
| 1.93 | 2.08 | 67 | 41.9% | 0.37 | 0.0426 | -0.051 | 74 | 5.65 | 6.40 | 1 | 45.3% | -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 | 42.7% | -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 | 40.6% | -0.72 | 0.0400 | -0.047 | ||
| 1.19 | 1.55 | 138 | 44.1% | 0.25 | 0.0364 | -0.044 | 77 | 6.70 | 8.25 | 33.2% | -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 | 38.3% | -0.77 | 0.0364 | -0.043 | |
| 0.6100 | 1.10 | 73 | 39.0% | 0.22 | 0.0338 | -0.041 | 78 | 8.10 | 9.05 | 37.9% | -0.79 | 0.0352 | -0.041 | |||
| 0.7000 | 1.00 | 24 | 40.9% | 0.19 | 0.0312 | -0.037 | 79 | 9.20 | 10.15 | 42.6% | -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 | 42.4% | -0.84 | 0.0300 | -0.035 |
| 0.5800 | 0.6700 | 32 | 42.7% | 0.15 | 0.0258 | -0.031 | 81 | 10.65 | 12.10 | 41.6% | -0.87 | 0.0274 | -0.032 | |||
| 0.4700 | 0.5700 | 106 | 42.8% | 0.13 | 0.0233 | -0.029 | 82 | 11.80 | 12.85 | 42.8% | -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 | 36.2% | -0.90 | 0.0238 | -0.028 |
| 0.2400 | 0.7100 | 5 | 44.0% | 0.11 | 0.0209 | -0.026 | 83 | 12.45 | 13.90 | 40.4% | -0.91 | 0.0226 | -0.026 | |||
| 0.3000 | 0.3500 | 267 | 8,424 | 43.6% | 0.08 | 0.0166 | -0.021 | 85 | 14.10 | 15.70 | 352 | -0.94 | 0.0185 | -0.022 | ||
| 0.0100 | 0.2400 | 8 | 3,693 | 40.6% | 0.06 | 0.0124 | -0.017 | 87.5 | 16.45 | 18.15 | 97 | -0.96 | 0.0145 | -0.017 | ||
| 0.0900 | 0.1700 | 311 | 6,080 | 45.0% | 0.04 | 0.0094 | -0.013 | 90 | 18.85 | 21.10 | 16 | -0.98 | 0.0111 | -0.012 | ||
| 0 | 0.1500 | 1 | 2,510 | 44.9% | 0.03 | 0.0071 | -0.011 | 92.5 | 20.45 | 24.35 | -0.99 | 0.0065 | -0.011 | |||
| 0.0700 | 0.0900 | 8 | 5,093 | 49.0% | 0.02 | 0.0055 | -0.009 | 95 | 23.75 | 26.25 | -1.00 | 0.0027 | -0.009 | |||
| 0.0200 | 0.1000 | 64 | 3,576 | 53.6% | 0.01 | 0.0034 | -0.006 | 100 | 28.80 | 30.55 | -1.00 | 0.0000 | -0.009 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs