UBER chaîne d'options Uber Technologies, Inc.
Cboe delayed options data · au 16:05 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 ±10.1% (61.91–75.86) · ATM IV 43.3% · P/C open interest 0.77
| 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 | |
| 33.10 | 36.00 | 3 | 148.7% | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.0400 | 1,303 | 90.6% | -0.00 | 0.0006 | -0.003 | ||
| 30.40 | 33.45 | 2 | 127.3% | 1.00 | 0.0008 | 0.000 | 37.5 | 0 | 0.0500 | 126 | 84.1% | -0.00 | 0.0008 | -0.003 | ||
| 28.40 | 30.20 | 56 | 106.4% | 0.99 | 0.0010 | -0.000 | 40 | 0 | 0.1900 | 321 | 90.4% | -0.01 | 0.0010 | -0.004 | ||
| 25.95 | 28.20 | 51 | 111.5% | 0.99 | 0.0014 | -0.001 | 42.5 | 0 | 0.0400 | 198 | 242 | 66.5% | -0.01 | 0.0014 | -0.004 | |
| 23.50 | 25.45 | 2 | 22 | 95.3% | 0.99 | 0.0020 | -0.002 | 45 | 0 | 0.0800 | 127 | 64.5% | -0.01 | 0.0020 | -0.005 | |
| 20.95 | 23.50 | 200 | 95.3% | 0.99 | 0.0028 | -0.004 | 47.5 | 0.0300 | 0.0700 | 4 | 185 | 59.0% | -0.01 | 0.0028 | -0.006 | |
| 18.75 | 20.45 | 153 | 79.9% | 0.98 | 0.0041 | -0.005 | 50 | 0.0600 | 0.0900 | 1 | 1,469 | 55.0% | -0.02 | 0.0041 | -0.008 | |
| 13.95 | 15.20 | 117 | 59.4% | 0.95 | 0.0099 | -0.013 | 55 | 0.1700 | 0.2500 | 3 | 2,875 | 49.3% | -0.05 | 0.0099 | -0.015 | |
| 9.85 | 12.00 | 53.4% | 0.90 | 0.0197 | -0.025 | 59 | 0.4700 | 0.5000 | 7 | 45.6% | -0.11 | 0.0199 | -0.026 | |||
| 9.45 | 10.30 | 1 | 515 | 48.3% | 0.87 | 0.0229 | -0.029 | 60 | 0.5900 | 0.6500 | 320 | 9,130 | 45.4% | -0.13 | 0.0230 | -0.030 |
| 8.35 | 9.00 | 39.9% | 0.85 | 0.0262 | -0.033 | 61 | 0.7200 | 0.7900 | 11 | 20 | 44.5% | -0.15 | 0.0264 | -0.034 | ||
| 7.55 | 9.00 | 47.9% | 0.82 | 0.0296 | -0.037 | 62 | 0.9100 | 0.9900 | 6 | 27 | 44.4% | -0.18 | 0.0298 | -0.038 | ||
| 7.45 | 8.35 | 331 | 47.9% | 0.80 | 0.0312 | -0.039 | 62.5 | 1.04 | 1.11 | 41 | 4,904 | 44.6% | -0.20 | 0.0315 | -0.040 | |
| 6.95 | 8.15 | 3 | 48.2% | 0.78 | 0.0329 | -0.041 | 63 | 1.13 | 1.21 | 34 | 14 | 44.1% | -0.22 | 0.0332 | -0.042 | |
| 6.20 | 7.35 | 76 | 47.0% | 0.75 | 0.0360 | -0.044 | 64 | 1.40 | 1.49 | 10 | 2,053 | 44.1% | -0.25 | 0.0364 | -0.045 | |
| 5.85 | 5.95 | 41 | 922 | 44.0% | 0.71 | 0.0389 | -0.048 | 65 | 1.68 | 1.78 | 235 | 14.9K | 43.6% | -0.29 | 0.0392 | -0.049 |
| 5.10 | 5.30 | 43.2% | 0.67 | 0.0413 | -0.051 | 66 | 2.05 | 2.16 | 18 | 2,004 | 43.8% | -0.34 | 0.0418 | -0.052 | ||
| 4.50 | 4.70 | 13 | 43.1% | 0.62 | 0.0433 | -0.053 | 67 | 2.45 | 2.57 | 13 | 70 | 43.8% | -0.38 | 0.0438 | -0.054 | |
| 4.25 | 4.40 | 29 | 2,032 | 43.2% | 0.60 | 0.0440 | -0.054 | 67.5 | 2.68 | 2.71 | 103 | 10.8K | 43.4% | -0.40 | 0.0446 | -0.055 |
| 3.95 | 4.15 | 1 | 43.1% | 0.58 | 0.0447 | -0.054 | 68 | 2.89 | 2.94 | 122 | 40 | 43.2% | -0.43 | 0.0452 | -0.055 | |
| 3.45 | 3.65 | 7 | 3 | 43.2% | 0.53 | 0.0455 | -0.055 | 69 | 3.35 | 3.50 | 70 | 12 | 43.4% | -0.47 | 0.0461 | -0.056 |
| 3.05 | 3.15 | 239 | 8,570 | 43.3% | 0.49 | 0.0457 | -0.056 | 70 | 3.90 | 4.00 | 93 | 9,094 | 43.2% | -0.52 | 0.0464 | -0.056 |
| 2.65 | 2.71 | 25 | 883 | 43.2% | 0.44 | 0.0453 | -0.055 | 71 | 4.45 | 4.65 | 9 | 105 | 43.4% | -0.56 | 0.0460 | -0.056 |
| 2.28 | 2.33 | 119 | 174 | 43.1% | 0.40 | 0.0443 | -0.054 | 72 | 5.05 | 5.30 | 1 | 43.3% | -0.61 | 0.0451 | -0.054 | |
| 2.09 | 2.15 | 129 | 7,508 | 43.0% | 0.38 | 0.0436 | -0.053 | 72.5 | 5.40 | 5.60 | 285 | 4,038 | 43.2% | -0.63 | 0.0445 | -0.053 |
| 1.93 | 2.02 | 149 | 114 | 43.1% | 0.36 | 0.0429 | -0.052 | 73 | 5.70 | 6.15 | 2 | 44.3% | -0.65 | 0.0438 | -0.053 | |
| 1.62 | 1.72 | 11 | 64 | 43.0% | 0.32 | 0.0410 | -0.050 | 74 | 6.45 | 6.85 | 1 | 44.6% | -0.69 | 0.0420 | -0.050 | |
| 1.40 | 1.44 | 502 | 13.1K | 43.1% | 0.28 | 0.0388 | -0.047 | 75 | 6.95 | 7.45 | 14 | 1,958 | 41.7% | -0.73 | 0.0398 | -0.048 |
| 1.16 | 1.24 | 17 | 126 | 43.1% | 0.25 | 0.0363 | -0.044 | 76 | 7.30 | 8.55 | 2 | 40.6% | -0.76 | 0.0375 | -0.045 | |
| 0.9800 | 1.03 | 111 | 123 | 43.1% | 0.22 | 0.0336 | -0.041 | 77 | 8.10 | 9.25 | 39.2% | -0.79 | 0.0349 | -0.042 | ||
| 0.8800 | 0.9700 | 12 | 3,430 | 43.2% | 0.20 | 0.0323 | -0.039 | 77.5 | 8.80 | 9.60 | 702 | 41.1% | -0.81 | 0.0336 | -0.040 | |
| 0.8100 | 0.9000 | 220 | 69 | 43.4% | 0.19 | 0.0309 | -0.038 | 78 | 8.80 | 10.40 | 40.5% | -0.82 | 0.0322 | -0.038 | ||
| 0.6900 | 0.7500 | 19 | 22 | 43.6% | 0.16 | 0.0282 | -0.034 | 79 | 9.90 | 10.90 | 3 | 38.5% | -0.85 | 0.0295 | -0.035 | |
| 0.5800 | 0.6100 | 238 | 11.5K | 43.6% | 0.14 | 0.0255 | -0.031 | 80 | 11.05 | 11.70 | 1,645 | 40.3% | -0.87 | 0.0270 | -0.032 | |
| 0.4800 | 0.5300 | 1 | 32 | 44.0% | 0.12 | 0.0229 | -0.028 | 81 | 11.30 | 13.20 | 38.6% | -0.89 | 0.0244 | -0.029 | ||
| 0.4000 | 0.4800 | 2 | 106 | 44.6% | 0.11 | 0.0205 | -0.026 | 82 | 12.20 | 14.10 | 35.3% | -0.91 | 0.0222 | -0.026 | ||
| 0.3600 | 0.4000 | 168 | 4,717 | 44.1% | 0.10 | 0.0194 | -0.024 | 82.5 | 13.25 | 14.30 | 1 | 280 | 42.8% | -0.92 | 0.0211 | -0.025 |
| 0.3300 | 0.4100 | 1 | 5 | 44.9% | 0.09 | 0.0183 | -0.023 | 83 | 13.25 | 14.65 | -0.93 | 0.0200 | -0.024 | |||
| 0.2400 | 0.2900 | 43 | 8,461 | 45.5% | 0.07 | 0.0145 | -0.019 | 85 | 15.50 | 16.50 | 352 | -0.95 | 0.0164 | -0.020 | ||
| 0.1400 | 0.1800 | 2 | 3,700 | 45.6% | 0.05 | 0.0109 | -0.015 | 87.5 | 17.55 | 19.40 | 97 | -0.97 | 0.0126 | -0.015 | ||
| 0.1000 | 0.1500 | 9 | 6,291 | 47.8% | 0.04 | 0.0082 | -0.012 | 90 | 20.00 | 21.95 | 16 | -0.99 | 0.0090 | -0.012 | ||
| 0.0700 | 0.1400 | 2,510 | 50.3% | 0.03 | 0.0063 | -0.010 | 92.5 | 22.25 | 24.55 | -0.99 | 0.0049 | -0.010 | ||||
| 0.0600 | 0.0900 | 3 | 5,092 | 51.4% | 0.02 | 0.0049 | -0.008 | 95 | 25.10 | 27.20 | 58.1% | -1.00 | 0.0023 | -0.009 | ||
| 0.0200 | 0.0700 | 15 | 3,593 | 54.4% | 0.01 | 0.0031 | -0.006 | 100 | 29.60 | 32.20 | -1.00 | 0.0001 | -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