UBER option chain Uber Technologies, Inc.
Cboe delayed options data · के अनुसार 15:05 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±10.1% (62.49–76.59) · ATM IV 43.0% · P/C ओपन इंटरेस्ट 0.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 33.30 | 35.80 | 3 | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.0400 | 1,303 | 91.6% | -0.00 | 0.0006 | -0.003 | |||
| 30.80 | 33.30 | 2 | 0.99 | 0.0008 | 0.000 | 37.5 | 0 | 0.0500 | 126 | 85.1% | -0.01 | 0.0008 | -0.004 | |||
| 28.35 | 30.20 | 56 | 0.99 | 0.0011 | -0.001 | 40 | 0 | 0.2100 | 321 | 92.9% | -0.01 | 0.0011 | -0.005 | |||
| 25.90 | 28.35 | 51 | 0.99 | 0.0015 | -0.002 | 42.5 | 0 | 0.0600 | 198 | 242 | 70.7% | -0.01 | 0.0015 | -0.005 | ||
| 23.50 | 25.25 | 2 | 22 | 0.99 | 0.0021 | -0.003 | 45 | 0 | 0.2800 | 127 | 78.9% | -0.01 | 0.0021 | -0.006 | ||
| 20.95 | 23.50 | 200 | 55.2% | 0.99 | 0.0029 | -0.005 | 47.5 | 0.0200 | 0.0700 | 4 | 185 | 59.2% | -0.01 | 0.0029 | -0.007 | |
| 19.25 | 20.35 | 153 | 57.9% | 0.98 | 0.0042 | -0.006 | 50 | 0.0400 | 0.1000 | 1,469 | 55.6% | -0.02 | 0.0042 | -0.009 | ||
| 13.95 | 15.30 | 117 | 0.95 | 0.0093 | -0.013 | 55 | 0.1500 | 0.2500 | 2 | 2,875 | 50.2% | -0.05 | 0.0094 | -0.015 | ||
| 9.85 | 12.00 | 36.9% | 0.90 | 0.0181 | -0.024 | 59 | 0.4200 | 0.5100 | 46.8% | -0.10 | 0.0182 | -0.026 | ||||
| 9.80 | 10.65 | 515 | 43.6% | 0.88 | 0.0210 | -0.028 | 60 | 0.5300 | 0.5900 | 300 | 9,130 | 45.7% | -0.12 | 0.0212 | -0.029 | |
| 8.25 | 9.85 | 35.0% | 0.86 | 0.0241 | -0.031 | 61 | 0.6400 | 0.7800 | 5 | 20 | 45.5% | -0.14 | 0.0243 | -0.033 | ||
| 7.55 | 8.80 | 35.1% | 0.83 | 0.0274 | -0.035 | 62 | 0.8000 | 0.9200 | 1 | 27 | 44.8% | -0.17 | 0.0276 | -0.036 | ||
| 7.80 | 8.45 | 331 | 42.9% | 0.82 | 0.0291 | -0.037 | 62.5 | 0.9200 | 0.9800 | 21 | 4,904 | 44.6% | -0.18 | 0.0293 | -0.038 | |
| 6.85 | 8.10 | 3 | 38.0% | 0.80 | 0.0307 | -0.039 | 63 | 1.02 | 1.13 | 3 | 14 | 44.7% | -0.20 | 0.0310 | -0.040 | |
| 6.05 | 7.25 | 76 | 37.3% | 0.77 | 0.0339 | -0.043 | 64 | 1.23 | 1.32 | 2 | 2,053 | 43.9% | -0.23 | 0.0342 | -0.044 | |
| 6.05 | 6.50 | 32 | 922 | 43.0% | 0.73 | 0.0369 | -0.046 | 65 | 1.53 | 1.65 | 198 | 14.9K | 44.1% | -0.27 | 0.0372 | -0.047 |
| 5.55 | 5.80 | 43.9% | 0.69 | 0.0396 | -0.049 | 66 | 1.83 | 1.97 | 13 | 2,004 | 43.8% | -0.31 | 0.0400 | -0.050 | ||
| 4.90 | 5.20 | 13 | 43.8% | 0.65 | 0.0418 | -0.052 | 67 | 2.19 | 2.37 | 6 | 70 | 43.8% | -0.35 | 0.0423 | -0.053 | |
| 4.65 | 4.85 | 19 | 2,032 | 43.7% | 0.63 | 0.0428 | -0.053 | 67.5 | 2.41 | 2.52 | 57 | 10.8K | 43.8% | -0.38 | 0.0432 | -0.054 |
| 4.35 | 4.50 | 1 | 43.2% | 0.61 | 0.0436 | -0.054 | 68 | 2.61 | 2.68 | 121 | 40 | 43.2% | -0.40 | 0.0441 | -0.055 | |
| 3.80 | 4.05 | 1 | 3 | 43.6% | 0.56 | 0.0448 | -0.055 | 69 | 3.05 | 3.25 | 16 | 12 | 43.5% | -0.44 | 0.0453 | -0.056 |
| 3.30 | 3.50 | 131 | 8,570 | 42.8% | 0.52 | 0.0454 | -0.056 | 70 | 3.60 | 3.70 | 75 | 9,094 | 43.3% | -0.49 | 0.0460 | -0.057 |
| 2.93 | 3.05 | 4 | 883 | 43.5% | 0.47 | 0.0453 | -0.056 | 71 | 4.10 | 4.30 | 105 | 43.2% | -0.53 | 0.0460 | -0.056 | |
| 2.54 | 2.60 | 115 | 174 | 43.3% | 0.43 | 0.0447 | -0.055 | 72 | 4.70 | 4.85 | 42.9% | -0.58 | 0.0455 | -0.056 | ||
| 2.36 | 2.42 | 109 | 7,508 | 43.3% | 0.41 | 0.0442 | -0.054 | 72.5 | 5.00 | 5.15 | 61 | 4,038 | 42.6% | -0.60 | 0.0450 | -0.055 |
| 2.20 | 2.25 | 82 | 114 | 43.1% | 0.39 | 0.0436 | -0.053 | 73 | 5.20 | 5.45 | 2 | 41.9% | -0.62 | 0.0444 | -0.054 | |
| 1.84 | 1.97 | 5 | 64 | 43.3% | 0.34 | 0.0420 | -0.051 | 74 | 5.85 | 6.25 | 1 | 42.0% | -0.66 | 0.0429 | -0.052 | |
| 1.57 | 1.65 | 385 | 13.1K | 43.1% | 0.31 | 0.0400 | -0.049 | 75 | 6.65 | 6.95 | 14 | 1,958 | 42.4% | -0.70 | 0.0410 | -0.050 |
| 1.32 | 1.41 | 17 | 126 | 43.1% | 0.27 | 0.0377 | -0.046 | 76 | 7.25 | 8.60 | 2 | 47.8% | -0.74 | 0.0388 | -0.047 | |
| 1.10 | 1.20 | 29 | 123 | 43.1% | 0.24 | 0.0352 | -0.043 | 77 | 8.25 | 8.90 | 45.9% | -0.77 | 0.0364 | -0.044 | ||
| 1.02 | 1.09 | 9 | 3,430 | 43.2% | 0.22 | 0.0339 | -0.042 | 77.5 | 8.65 | 9.35 | 702 | 46.3% | -0.79 | 0.0351 | -0.042 | |
| 0.9200 | 1.02 | 219 | 69 | 43.2% | 0.21 | 0.0326 | -0.040 | 78 | 9.00 | 10.40 | 51.1% | -0.80 | 0.0338 | -0.041 | ||
| 0.7800 | 0.8600 | 17 | 22 | 43.4% | 0.18 | 0.0298 | -0.037 | 79 | 9.95 | 11.10 | 51.3% | -0.83 | 0.0312 | -0.037 | ||
| 0.6400 | 0.7200 | 80 | 11.5K | 43.4% | 0.16 | 0.0272 | -0.034 | 80 | 10.65 | 11.60 | 1,645 | 47.0% | -0.86 | 0.0285 | -0.034 | |
| 0.5200 | 0.6100 | 1 | 32 | 43.5% | 0.14 | 0.0246 | -0.031 | 81 | 11.50 | 13.20 | 54.0% | -0.88 | 0.0260 | -0.031 | ||
| 0.4200 | 0.5400 | 1 | 106 | 43.8% | 0.12 | 0.0221 | -0.028 | 82 | 12.40 | 14.10 | 54.8% | -0.90 | 0.0235 | -0.028 | ||
| 0.4200 | 0.4700 | 157 | 4,717 | 44.1% | 0.11 | 0.0209 | -0.026 | 82.5 | 12.85 | 13.85 | 1 | 280 | 47.1% | -0.91 | 0.0224 | -0.027 |
| 0.3500 | 0.4600 | 5 | 44.1% | 0.10 | 0.0198 | -0.025 | 83 | 13.45 | 14.65 | 53.1% | -0.91 | 0.0214 | -0.026 | |||
| 0.2700 | 0.3200 | 34 | 8,461 | 45.0% | 0.08 | 0.0157 | -0.021 | 85 | 15.30 | 16.40 | 352 | 52.9% | -0.94 | 0.0173 | -0.021 | |
| 0.1600 | 0.2100 | 2 | 3,700 | 45.3% | 0.06 | 0.0118 | -0.016 | 87.5 | 17.65 | 19.40 | 97 | 63.0% | -0.97 | 0.0137 | -0.016 | |
| 0.1000 | 0.1500 | 9 | 6,291 | 46.4% | 0.04 | 0.0089 | -0.013 | 90 | 20.05 | 21.85 | 16 | 66.4% | -0.98 | 0.0100 | -0.013 | |
| 0.0400 | 0.1400 | 2,510 | 47.8% | 0.03 | 0.0068 | -0.010 | 92.5 | 22.45 | 24.35 | 70.0% | -0.99 | 0.0061 | -0.010 | |||
| 0.0500 | 0.1100 | 3 | 5,092 | 50.6% | 0.02 | 0.0053 | -0.009 | 95 | 25.15 | 26.85 | 77.8% | -1.00 | 0.0029 | -0.009 | ||
| 0.0200 | 0.1000 | 15 | 3,593 | 55.2% | 0.01 | 0.0033 | -0.006 | 100 | 30.00 | 31.85 | 84.6% | -1.00 | 0.0002 | -0.009 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs