UBER chaîne d'options Uber Technologies, Inc.
Cboe delayed options data · au 21:03 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 ±5.9% (71.45–80.44) · ATM IV 36.3% · P/C open interest 0.85
| 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 | |
| 34.85 | 37.25 | 50 | 100.9% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.5700 | 1,920 | 177.3% | -0.00 | 0.0001 | -0.000 | ||
| 32.55 | 34.85 | 461 | 145.3% | 1.00 | 0.0001 | 0.000 | 42.5 | 0 | 0.4600 | 413 | 156.4% | -0.00 | 0.0001 | -0.000 | ||
| 30.20 | 32.55 | 2 | 152 | 151.7% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.2200 | 454 | 126.6% | -0.00 | 0.0001 | -0.001 | |
| 27.60 | 29.30 | 43 | 1.00 | 0.0002 | 0.000 | 47.5 | 0 | 0.2200 | 88 | 115.0% | -0.00 | 0.0002 | -0.001 | |||
| 24.95 | 26.40 | 355 | 1.00 | 0.0004 | 0.000 | 50 | 0 | 0.0400 | 899 | 82.8% | -0.00 | 0.0004 | -0.001 | |||
| 20.55 | 21.50 | 4 | 270 | 1.00 | 0.0010 | 0.000 | 55 | 0 | 0.0600 | 2 | 3,477 | 68.9% | -0.00 | 0.0010 | -0.003 | |
| 16.00 | 17.40 | 2 | 855 | 92.5% | 0.99 | 0.0033 | 0.000 | 60 | 0 | 0.0300 | 4 | 27.0K | 47.9% | -0.01 | 0.0033 | -0.006 |
| 12.80 | 14.15 | 1 | 520 | 0.98 | 0.0058 | -0.003 | 62.5 | 0.0200 | 0.1000 | 27 | 9,636 | 49.0% | -0.02 | 0.0059 | -0.009 | |
| 10.45 | 11.50 | 2 | 972 | 0.97 | 0.0105 | -0.009 | 65 | 0.0500 | 0.1100 | 18 | 15.1K | 42.5% | -0.03 | 0.0106 | -0.014 | |
| 8.65 | 9.70 | 35.0% | 0.95 | 0.0173 | -0.016 | 67 | 0.0100 | 0.1600 | 20 | 21 | 36.0% | -0.05 | 0.0175 | -0.021 | ||
| 8.25 | 9.00 | 2 | 927 | 27.4% | 0.94 | 0.0197 | -0.018 | 67.5 | 0.1100 | 0.2000 | 73 | 5,741 | 38.8% | -0.06 | 0.0199 | -0.023 |
| 7.25 | 8.60 | 0.93 | 0.0224 | -0.021 | 68 | 0 | 0.2200 | 4 | 46 | 34.2% | -0.07 | 0.0226 | -0.026 | |||
| 6.70 | 7.95 | 12 | 36.0% | 0.91 | 0.0287 | -0.028 | 69 | 0.0900 | 0.3100 | 3 | 135 | 35.2% | -0.09 | 0.0290 | -0.032 | |
| 6.35 | 6.70 | 44 | 3,650 | 38.7% | 0.87 | 0.0360 | -0.036 | 70 | 0.3400 | 0.3900 | 140 | 13.9K | 37.0% | -0.13 | 0.0364 | -0.039 |
| 5.15 | 6.05 | 2 | 3 | 36.1% | 0.83 | 0.0440 | -0.044 | 71 | 0.4200 | 0.5600 | 82 | 87 | 36.0% | -0.17 | 0.0444 | -0.047 |
| 4.40 | 5.05 | 36 | 34.2% | 0.78 | 0.0519 | -0.053 | 72 | 0.6500 | 0.7600 | 211 | 785 | 36.2% | -0.22 | 0.0524 | -0.055 | |
| 4.05 | 4.65 | 15 | 4,002 | 34.3% | 0.76 | 0.0557 | -0.057 | 72.5 | 0.7200 | 0.8800 | 1,901 | 4,759 | 35.5% | -0.25 | 0.0562 | -0.059 |
| 3.65 | 4.45 | 8 | 5 | 35.6% | 0.73 | 0.0592 | -0.060 | 73 | 0.8900 | 1.02 | 927 | 485 | 35.8% | -0.28 | 0.0597 | -0.063 |
| 3.30 | 3.60 | 62 | 23 | 36.9% | 0.66 | 0.0652 | -0.067 | 74 | 1.22 | 1.37 | 685 | 1,385 | 36.0% | -0.34 | 0.0658 | -0.069 |
| 2.79 | 2.86 | 484 | 10.8K | 36.4% | 0.59 | 0.0695 | -0.071 | 75 | 1.66 | 1.90 | 285 | 11.6K | 37.4% | -0.41 | 0.0701 | -0.073 |
| 2.25 | 2.39 | 367 | 333 | 36.5% | 0.52 | 0.0715 | -0.074 | 76 | 2.10 | 2.25 | 277 | 1,553 | 36.1% | -0.48 | 0.0722 | -0.074 |
| 1.77 | 1.88 | 217 | 429 | 36.2% | 0.45 | 0.0712 | -0.073 | 77 | 2.62 | 2.79 | 161 | 367 | 35.9% | -0.55 | 0.0720 | -0.074 |
| 1.57 | 1.70 | 269 | 5,191 | 36.4% | 0.42 | 0.0702 | -0.072 | 77.5 | 2.87 | 3.10 | 54 | 3,933 | 35.6% | -0.59 | 0.0711 | -0.072 |
| 1.34 | 1.50 | 1,636 | 682 | 35.9% | 0.38 | 0.0686 | -0.071 | 78 | 3.15 | 3.40 | 18 | 644 | 35.1% | -0.62 | 0.0696 | -0.071 |
| 1.06 | 1.19 | 379 | 451 | 36.4% | 0.32 | 0.0642 | -0.066 | 79 | 3.85 | 4.60 | 10 | 244 | 39.9% | -0.69 | 0.0652 | -0.066 |
| 0.8200 | 0.8600 | 2,131 | 28.7K | 36.0% | 0.26 | 0.0583 | -0.060 | 80 | 4.55 | 5.25 | 24 | 4,688 | 39.0% | -0.75 | 0.0594 | -0.059 |
| 0.6000 | 0.6800 | 238 | 483 | 36.3% | 0.21 | 0.0516 | -0.053 | 81 | 5.10 | 6.25 | 56 | 39.0% | -0.80 | 0.0526 | -0.052 | |
| 0.4400 | 0.5500 | 339 | 536 | 36.9% | 0.17 | 0.0444 | -0.046 | 82 | 6.10 | 7.15 | 41 | 42.1% | -0.84 | 0.0454 | -0.044 | |
| 0.2100 | 0.4300 | 287 | 19.5K | 33.8% | 0.15 | 0.0409 | -0.042 | 82.5 | 6.40 | 7.20 | 537 | 35.4% | -0.86 | 0.0418 | -0.040 | |
| 0.3100 | 0.4000 | 31 | 346 | 36.7% | 0.13 | 0.0374 | -0.039 | 83 | 6.95 | 7.65 | 58 | 37.1% | -0.88 | 0.0382 | -0.036 | |
| 0.1000 | 0.3100 | 10 | 201 | 34.7% | 0.10 | 0.0310 | -0.033 | 84 | 7.65 | 8.95 | 6 | 40.6% | -0.91 | 0.0315 | -0.029 | |
| 0.1800 | 0.2000 | 589 | 15.6K | 37.1% | 0.08 | 0.0254 | -0.027 | 85 | 8.80 | 9.90 | 4 | 715 | 45.7% | -0.93 | 0.0273 | -0.023 |
| 0.1200 | 0.1700 | 9 | 280 | 37.8% | 0.06 | 0.0207 | -0.023 | 86 | 9.75 | 11.05 | 11 | 50.7% | -0.95 | 0.0244 | -0.018 | |
| 0.0100 | 0.1800 | 2 | 108 | 37.4% | 0.05 | 0.0167 | -0.019 | 87 | 10.25 | 12.10 | 45.0% | -0.97 | 0.0222 | -0.015 | ||
| 0.0700 | 0.1200 | 44 | 6,633 | 38.6% | 0.04 | 0.0151 | -0.017 | 87.5 | 11.20 | 12.65 | 695 | 56.4% | -0.97 | 0.0197 | -0.016 | |
| 0.0700 | 0.3100 | 4 | 390 | 45.7% | 0.04 | 0.0136 | -0.016 | 88 | 11.25 | 13.25 | 1 | 51.4% | -0.98 | 0.0172 | -0.018 | |
| 0.0500 | 0.1300 | 1 | 78 | 42.0% | 0.03 | 0.0110 | -0.013 | 89 | 12.25 | 13.95 | 46.0% | -0.99 | 0.0129 | -0.019 | ||
| 0.0300 | 0.1000 | 65 | 9,159 | 42.1% | 0.02 | 0.0090 | -0.011 | 90 | 13.25 | 14.35 | 1,484 | 495 | -0.99 | 0.0074 | -0.025 | |
| 0 | 0.1700 | 6 | 46.3% | 0.02 | 0.0074 | -0.009 | 91 | 14.25 | 16.00 | 53.0% | -1.00 | 0.0036 | -0.028 | |||
| 0 | 0.1000 | 9 | 5,489 | 45.9% | 0.01 | 0.0056 | -0.007 | 92.5 | 16.25 | 17.55 | 2,410 | 3,072 | 70.6% | -1.00 | 0.0012 | -0.033 |
| 0.0100 | 0.0400 | 7 | 6,607 | 45.4% | 0.01 | 0.0036 | -0.005 | 95 | 18.55 | 19.65 | 728 | 96 | 60.8% | -1.00 | 0.0000 | -0.037 |
| 0 | 0.1400 | 670 | 58.9% | 0.01 | 0.0024 | -0.004 | 97.5 | 20.75 | 21.90 | 99 | 82 | -1.00 | 0.0000 | -0.039 | ||
| 0 | 0.0200 | 2 | 4,411 | 50.4% | 0.00 | 0.0016 | -0.003 | 100 | 23.30 | 25.20 | 23 | 83.0% | -1.00 | 0.0000 | -0.040 | |
| 0 | 0.0900 | 771 | 69.1% | 0.00 | 0.0008 | -0.002 | 105 | 28.70 | 29.95 | 57 | 13 | 98.7% | -1.00 | 0.0000 | -0.041 | |
| 0 | 0.0100 | 1,528 | 61.7% | 0.00 | 0.0004 | -0.001 | 110 | 33.05 | 34.90 | -1.00 | 0.0000 | -0.041 | ||||
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 — Sep 18, 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