UBER rantai opsi Uber Technologies, Inc.

Expirasi Cboe delayed options data · per 20:07 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 ±10.1% (63.01–77.16) · ATM IV 42.6% · P/C open interest 0.75

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
31.70	34.90		2	137.7%	1.00	0.0006	0.000	37.5	0	0.0500		126	85.0%	-0.00	0.0006	-0.002
29.45	31.45		56	101.5%	1.00	0.0008	0.000	40	0	0.2100		321	92.9%	-0.00	0.0008	-0.003
26.75	29.40		51	100.5%	0.99	0.0011	0.000	42.5	0	0.0800		242	73.4%	-0.01	0.0011	-0.003
24.25	27.20		22	98.3%	0.99	0.0015	-0.001	45	0	0.2800		127	79.1%	-0.01	0.0015	-0.004
21.00	24.95		200	75.3%	0.99	0.0022	-0.002	47.5	0.0200	0.0600	2	184	58.7%	-0.01	0.0022	-0.005
19.15	21.70		153	60.5%	0.99	0.0033	-0.004	50	0.0100	0.1300	164	1,409	56.1%	-0.01	0.0033	-0.006
14.30	16.50		117	41.9%	0.96	0.0081	-0.011	55	0.1500	0.1600	18	2,871	48.5%	-0.04	0.0081	-0.013
11.35	12.85			55.2%	0.91	0.0164	-0.021	59	0.1600	0.4100			42.1%	-0.09	0.0166	-0.023
10.70	11.45	1	514	50.8%	0.90	0.0192	-0.025	60	0.4900	0.5500	163	9,042	45.9%	-0.11	0.0194	-0.026
9.60	10.75			49.2%	0.87	0.0223	-0.029	61	0.5100	1.03	28		48.1%	-0.13	0.0224	-0.030
8.75	9.85			47.7%	0.85	0.0254	-0.033	62	0.6900	0.8400	33		44.2%	-0.15	0.0256	-0.034
8.55	9.40		331	48.9%	0.83	0.0271	-0.034	62.5	0.8000	0.9100	101	4,858	44.1%	-0.17	0.0273	-0.036
8.15	8.70	3		46.0%	0.82	0.0287	-0.036	63	0.6700	1.00	15		41.8%	-0.18	0.0289	-0.037
7.40	8.20	76		48.0%	0.79	0.0319	-0.040	64	1.10	1.19	2,063		43.3%	-0.21	0.0322	-0.041
6.70	7.35	1	922	46.9%	0.75	0.0350	-0.044	65	1.41	1.44	969	14.9K	43.5%	-0.25	0.0353	-0.045
5.95	6.70			46.5%	0.71	0.0378	-0.047	66	1.63	1.74	2,052		42.7%	-0.29	0.0381	-0.048
5.35	5.60	13		43.6%	0.67	0.0402	-0.050	67	1.96	2.11	76		42.7%	-0.33	0.0406	-0.051
5.05	5.30	10	2,026	43.7%	0.65	0.0413	-0.051	67.5	2.18	2.26	825	11.1K	42.6%	-0.35	0.0418	-0.052
4.75	5.40	2		46.2%	0.63	0.0423	-0.052	68	2.35	2.47	29		42.4%	-0.37	0.0427	-0.053
4.15	4.40	3		43.1%	0.59	0.0438	-0.054	69	2.66	2.90	17		41.6%	-0.42	0.0443	-0.054
3.65	3.85	308	8,667	42.9%	0.54	0.0447	-0.055	70	3.25	3.40	584	9,059	42.3%	-0.46	0.0454	-0.055
3.20	3.80	904		45.6%	0.50	0.0451	-0.055	71	3.70	3.95	106		41.9%	-0.51	0.0458	-0.056
2.77	3.10	175		43.9%	0.45	0.0449	-0.054	72	4.30	4.50			41.9%	-0.55	0.0457	-0.055
2.57	2.72	281	7,371	42.7%	0.43	0.0446	-0.054	72.5	4.65	4.80	73	4,055	42.1%	-0.57	0.0454	-0.055
2.27	2.63	122		42.6%	0.41	0.0442	-0.053	73	4.90	5.10	2		41.6%	-0.60	0.0450	-0.054
1.99	2.17	67		42.3%	0.37	0.0429	-0.052	74	5.55	5.80	1		41.8%	-0.64	0.0438	-0.052
1.73	1.80	393	13.0K	42.1%	0.33	0.0412	-0.049	75	6.25	6.50	339	2,197	41.7%	-0.68	0.0422	-0.050
1.36	1.59	138		41.8%	0.29	0.0391	-0.047	76	6.85	7.25	2		40.8%	-0.72	0.0402	-0.048
1.19	1.35	138		42.2%	0.26	0.0367	-0.044	77	6.10	8.05			26.6%	-0.75	0.0379	-0.045
1.13	1.24	569	3,007	42.5%	0.24	0.0355	-0.042	77.5	7.75	8.40		702	38.2%	-0.77	0.0367	-0.043
1.01	1.15	73		42.4%	0.23	0.0342	-0.041	78	8.10	8.80			37.4%	-0.79	0.0355	-0.042
0.6900	0.9700	22		41.0%	0.20	0.0315	-0.038	79	9.20	9.70			40.2%	-0.82	0.0329	-0.038
0.7500	0.8000	910	11.1K	42.8%	0.17	0.0288	-0.035	80	10.00	10.60	8	1,651	39.8%	-0.84	0.0302	-0.035
0.4200	0.7000	32		41.0%	0.15	0.0261	-0.032	81	10.65	12.10			44.0%	-0.87	0.0276	-0.032
0.4700	0.6100	106		42.9%	0.13	0.0235	-0.029	82	11.80	12.85			45.3%	-0.89	0.0251	-0.029
0.4800	0.5400	97	4,684	43.4%	0.12	0.0223	-0.027	82.5	11.90	12.85	1	281		-0.90	0.0240	-0.028
0.2400	0.7100	5		43.7%	0.11	0.0211	-0.026	83	12.45	13.90			43.9%	-0.91	0.0228	-0.026
0.3000	0.3500	241	8,424	43.8%	0.08	0.0168	-0.021	85	14.10	15.15		352		-0.94	0.0187	-0.022
0.1700	0.2400	8	3,693	44.2%	0.06	0.0126	-0.017	87.5	16.45	18.15		97		-0.96	0.0145	-0.017
0.0900	0.1700	311	6,080	44.8%	0.04	0.0094	-0.013	90	18.85	21.10		16	49.8%	-0.98	0.0113	-0.012
0.0100	0.1400	1	2,510	44.7%	0.03	0.0072	-0.011	92.5	20.30	24.25				-0.99	0.0066	-0.011
0.0700	0.1000	7	5,093	49.2%	0.02	0.0055	-0.009	95	23.60	26.15				-1.00	0.0028	-0.009
0.0200	0.1000	58	3,576	53.4%	0.01	0.0034	-0.006	100	28.80	30.55				-1.00	0.0000	-0.009
0.0100	0.0300		1,695	52.3%	0.01	0.0022	-0.004	105	33.60	35.80				-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 — Nov 20, 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 — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif