UBER rantai opsi Uber Technologies, Inc.

Expirasi Cboe delayed options data · per 03:38 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±6.0% (72.40–81.56) · ATM IV 35.4% · P/C open interest 0.84

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
35.30	38.65		50	186.6%	1.00	0.0002	0.000	40	0	0.6500		1,920	177.3%	-0.00	0.0002	-0.002
33.35	34.80		461		1.00	0.0003	0.000	42.5	0	2.13		413	212.0%	-0.00	0.0003	-0.002
31.10	32.30		152		1.00	0.0004	0.000	45	0	2.13		454	195.0%	-0.00	0.0004	-0.002
27.75	31.15		43	140.4%	1.00	0.0006	0.000	47.5	0	2.13		88	178.9%	-0.00	0.0006	-0.003
26.05	27.95	1	356	130.6%	1.00	0.0008	-0.000	50	0	0.0400		899	81.3%	-0.00	0.0008	-0.003
21.05	22.95		270	105.5%	0.99	0.0016	-0.002	55	0	0.0900	2	3,477	71.6%	-0.01	0.0016	-0.005
16.15	17.60	21	854	75.5%	0.99	0.0037	-0.006	60	0	0.1000	1,941	25.1K	55.6%	-0.01	0.0037	-0.008
13.95	15.00		520	69.8%	0.98	0.0059	-0.008	62.5	0.0100	0.1500	13	9,639	51.1%	-0.02	0.0059	-0.010
11.50	12.15	2	973	52.0%	0.97	0.0100	-0.013	65	0.0200	0.0900	57	15.1K	40.1%	-0.03	0.0100	-0.014
9.15	11.10			55.6%	0.95	0.0160	-0.018	67	0.0700	0.1600		21	38.5%	-0.05	0.0162	-0.020
8.70	10.30	5	927	49.2%	0.94	0.0181	-0.021	67.5	0.1300	0.1600	224	5,639	38.6%	-0.06	0.0182	-0.022
8.35	10.15			54.8%	0.93	0.0205	-0.023	68	0	0.1900	31	24	33.7%	-0.07	0.0206	-0.024
7.60	8.70	9	4	47.3%	0.91	0.0260	-0.028	69	0	0.3000	16	123	33.4%	-0.09	0.0262	-0.029
6.70	7.25	28	3,647	37.6%	0.89	0.0326	-0.035	70	0.3300	0.4000	87	13.9K	37.3%	-0.12	0.0328	-0.036
5.95	6.85	1	3	44.1%	0.85	0.0399	-0.042	71	0.4000	0.5300	27	74	36.3%	-0.15	0.0402	-0.043
5.05	5.65		36	38.0%	0.80	0.0476	-0.049	72	0.5900	0.7300	780	309	36.4%	-0.20	0.0480	-0.050
4.70	5.50	17	4,001	40.5%	0.78	0.0514	-0.053	72.5	0.7200	0.8000	151	4,713	36.0%	-0.22	0.0518	-0.054
4.30	4.85		5	37.3%	0.75	0.0550	-0.056	73	0.8300	0.9200	354	406	35.7%	-0.25	0.0554	-0.057
3.70	4.30	3	23	39.3%	0.69	0.0615	-0.063	74	1.02	1.22	433	1,306	34.7%	-0.31	0.0621	-0.064
3.05	3.30	263	10.8K	35.9%	0.63	0.0666	-0.067	75	1.50	1.58	2,525	11.8K	35.6%	-0.38	0.0672	-0.068
2.45	2.70	212	330	35.3%	0.56	0.0697	-0.070	76	1.89	2.00	135	1,520	34.8%	-0.44	0.0705	-0.071
2.03	2.22	461	438	35.8%	0.49	0.0707	-0.071	77	2.41	2.50	247	329	35.1%	-0.52	0.0715	-0.072
1.80	1.88	273	5,180	34.9%	0.45	0.0703	-0.070	77.5	2.62	2.82	190	3,903	34.8%	-0.55	0.0712	-0.071
1.56	1.73	582	365	34.8%	0.42	0.0694	-0.069	78	2.35	3.15	7	639	30.5%	-0.59	0.0703	-0.070
1.24	1.38	159	409	35.1%	0.35	0.0660	-0.066	79	3.35	3.80		244	33.3%	-0.65	0.0671	-0.066
0.9700	1.00	2,170	28.1K	34.9%	0.29	0.0611	-0.060	80	4.10	4.50	86	4,663	33.4%	-0.71	0.0621	-0.061
0.7100	0.8000	220	396	35.1%	0.24	0.0549	-0.054	81	4.65	5.30		56	31.2%	-0.77	0.0559	-0.055
0.5100	0.6100	228	476	35.1%	0.19	0.0480	-0.047	82	5.05	6.25		41	25.9%	-0.82	0.0491	-0.048
0.4400	0.5000	129	19.5K	34.8%	0.17	0.0445	-0.044	82.5	5.70	6.55		537	26.4%	-0.84	0.0456	-0.044
0.2200	0.4500	56	308	32.9%	0.15	0.0411	-0.040	83	6.10	7.20	5	58	29.1%	-0.86	0.0423	-0.041
0.2600	0.3600	37	175	35.5%	0.12	0.0344	-0.034	84	6.60	8.15		6		-0.90	0.0360	-0.034
0.2100	0.2300	856	15.5K	35.4%	0.09	0.0283	-0.029	85	7.85	8.85		715		-0.92	0.0304	-0.029
0.0100	0.2300	5	280	33.6%	0.07	0.0232	-0.024	86	8.25	10.20		11		-0.94	0.0256	-0.026
0.0900	0.2900	20	96	39.9%	0.06	0.0189	-0.020	87	9.20	11.15				-0.96	0.0223	-0.023
0.1000	0.1800	42	6,658	38.7%	0.05	0.0171	-0.018	87.5	9.70	12.20		695		-0.97	0.0206	-0.021
0.0400	0.1700	11	387	37.8%	0.04	0.0155	-0.017	88	10.15	12.15		1		-0.97	0.0190	-0.021
0.0200	0.1900	1	78	40.3%	0.04	0.0127	-0.015	89	11.15	13.60				-0.98	0.0152	-0.016
0.0600	0.0800	178	9,132	39.8%	0.03	0.0106	-0.013	90	12.15	14.45	2	495		-0.99	0.0114	-0.013
0	0.1400		6	42.0%	0.02	0.0088	-0.011	91	12.35	16.20				-0.99	0.0074	-0.012
0	0.1000	6	5,483	43.1%	0.02	0.0068	-0.009	92.5	14.65	16.60	10	3,072		-1.00	0.0034	-0.009
0.0100	0.0400	5	6,604	43.9%	0.01	0.0046	-0.007	95	17.15	19.10		96		-1.00	0.0004	-0.009
0	0.1000		670	53.0%	0.01	0.0032	-0.005	97.5	19.65	21.60		82		-1.00	0.0000	-0.009
0.0100	0.0300	2	4,410	51.4%	0.01	0.0023	-0.004	100	22.15	24.10		23		-1.00	0.0000	-0.009
0	0.0100		771	51.9%	0.00	0.0013	-0.003	105	27.15	29.10		13		-1.00	0.0000	-0.009
0	0.0500		1,528	68.8%	0.00	0.0008	-0.002	110	32.05	34.10				-1.00	0.0000	-0.009
0	0.0100		2,244	65.1%	0.00	0.0005	-0.001	115	37.15	39.10				-1.00	0.0000	-0.009

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Sep 18, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

UBER rantai opsi Uber Technologies, Inc.

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi