UBER catena di opzioni Uber Technologies, Inc.
Cboe delayed options data · aggiornato al 16:03 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±5.9% (71.12–80.11) · ATM IV 36.3% · P/C open interest 0.85
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 34.85 | 36.85 | 50 | 158.9% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.5900 | 1,920 | 176.4% | -0.00 | 0.0000 | -0.000 | ||
| 32.55 | 35.10 | 461 | 189.0% | 1.00 | 0.0000 | 0.000 | 42.5 | 0 | 0.3200 | 413 | 145.4% | -0.00 | 0.0000 | -0.000 | ||
| 30.20 | 32.55 | 2 | 152 | 176.0% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.2000 | 454 | 123.2% | -0.00 | 0.0001 | -0.000 | |
| 27.60 | 29.40 | 43 | 134.4% | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.2000 | 88 | 111.8% | -0.00 | 0.0001 | -0.000 | ||
| 25.10 | 25.85 | 355 | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0400 | 899 | 81.6% | -0.00 | 0.0002 | -0.001 | |||
| 20.45 | 20.95 | 3 | 270 | 1.00 | 0.0008 | 0.000 | 55 | 0 | 0.0600 | 3,477 | 67.7% | -0.00 | 0.0008 | -0.002 | ||
| 15.45 | 16.40 | 855 | 69.2% | 0.99 | 0.0028 | 0.000 | 60 | 0 | 0.0300 | 27.0K | 46.8% | -0.01 | 0.0028 | -0.005 | ||
| 12.80 | 14.30 | 1 | 520 | 65.9% | 0.99 | 0.0052 | -0.001 | 62.5 | 0.0200 | 0.0600 | 27 | 9,636 | 44.9% | -0.01 | 0.0052 | -0.007 |
| 10.15 | 11.20 | 2 | 972 | 0.97 | 0.0102 | -0.007 | 65 | 0.0200 | 0.0900 | 6 | 15.1K | 38.7% | -0.03 | 0.0103 | -0.012 | |
| 8.35 | 10.00 | 51.0% | 0.95 | 0.0183 | -0.016 | 67 | 0.0600 | 0.1800 | 21 | 37.2% | -0.05 | 0.0185 | -0.020 | |||
| 8.10 | 8.65 | 927 | 36.0% | 0.94 | 0.0211 | -0.019 | 67.5 | 0.1100 | 0.2000 | 66 | 5,741 | 37.4% | -0.06 | 0.0213 | -0.023 | |
| 7.70 | 8.45 | 43.0% | 0.93 | 0.0242 | -0.022 | 68 | 0.1200 | 0.2500 | 46 | 37.0% | -0.08 | 0.0244 | -0.026 | |||
| 6.70 | 7.65 | 12 | 41.8% | 0.90 | 0.0312 | -0.030 | 69 | 0.2200 | 0.3300 | 135 | 36.7% | -0.10 | 0.0315 | -0.034 | ||
| 6.00 | 6.35 | 25 | 3,650 | 37.2% | 0.86 | 0.0389 | -0.039 | 70 | 0.3800 | 0.4400 | 97 | 13.9K | 36.7% | -0.14 | 0.0392 | -0.042 |
| 5.20 | 5.45 | 2 | 3 | 36.4% | 0.81 | 0.0467 | -0.048 | 71 | 0.5300 | 0.6300 | 13 | 87 | 36.5% | -0.19 | 0.0471 | -0.051 |
| 4.40 | 4.80 | 36 | 37.3% | 0.76 | 0.0542 | -0.056 | 72 | 0.7900 | 0.8700 | 109 | 785 | 36.9% | -0.24 | 0.0546 | -0.059 | |
| 4.05 | 4.35 | 10 | 4,002 | 36.5% | 0.73 | 0.0576 | -0.060 | 72.5 | 0.9300 | 1.00 | 281 | 4,759 | 36.8% | -0.27 | 0.0581 | -0.062 |
| 3.75 | 3.95 | 8 | 5 | 36.4% | 0.70 | 0.0608 | -0.064 | 73 | 1.11 | 1.15 | 646 | 485 | 37.0% | -0.30 | 0.0613 | -0.066 |
| 3.15 | 3.30 | 38 | 23 | 36.3% | 0.64 | 0.0660 | -0.069 | 74 | 1.43 | 1.51 | 630 | 1,385 | 36.7% | -0.37 | 0.0666 | -0.071 |
| 2.57 | 2.68 | 351 | 10.8K | 36.3% | 0.57 | 0.0694 | -0.073 | 75 | 1.82 | 1.93 | 150 | 11.6K | 36.3% | -0.43 | 0.0701 | -0.074 |
| 2.03 | 2.21 | 143 | 333 | 36.2% | 0.50 | 0.0707 | -0.074 | 76 | 2.34 | 2.41 | 216 | 1,553 | 36.3% | -0.51 | 0.0715 | -0.075 |
| 1.66 | 1.74 | 126 | 429 | 36.5% | 0.43 | 0.0696 | -0.073 | 77 | 2.90 | 3.05 | 144 | 367 | 36.8% | -0.58 | 0.0705 | -0.073 |
| 1.45 | 1.53 | 158 | 5,191 | 36.1% | 0.40 | 0.0683 | -0.071 | 77.5 | 3.15 | 3.35 | 45 | 3,933 | 36.2% | -0.61 | 0.0692 | -0.071 |
| 1.27 | 1.35 | 161 | 682 | 36.0% | 0.36 | 0.0665 | -0.070 | 78 | 3.50 | 3.65 | 1 | 644 | 36.1% | -0.64 | 0.0675 | -0.069 |
| 0.9900 | 1.06 | 76 | 451 | 36.4% | 0.30 | 0.0617 | -0.065 | 79 | 4.05 | 4.40 | 10 | 244 | 35.1% | -0.71 | 0.0627 | -0.064 |
| 0.7600 | 0.7900 | 1,635 | 28.7K | 36.3% | 0.25 | 0.0557 | -0.058 | 80 | 4.95 | 5.20 | 13 | 4,688 | 36.9% | -0.76 | 0.0567 | -0.057 |
| 0.5400 | 0.6300 | 150 | 483 | 36.5% | 0.20 | 0.0489 | -0.051 | 81 | 5.65 | 6.05 | 56 | 36.2% | -0.81 | 0.0499 | -0.050 | |
| 0.4000 | 0.4800 | 316 | 536 | 36.7% | 0.16 | 0.0420 | -0.044 | 82 | 6.45 | 6.95 | 41 | 36.0% | -0.85 | 0.0429 | -0.042 | |
| 0.3500 | 0.4400 | 265 | 19.5K | 37.3% | 0.14 | 0.0386 | -0.041 | 82.5 | 6.70 | 7.40 | 537 | 32.8% | -0.87 | 0.0394 | -0.038 | |
| 0.3000 | 0.4000 | 13 | 346 | 37.7% | 0.12 | 0.0354 | -0.038 | 83 | 6.45 | 8.20 | 58 | -0.89 | 0.0360 | -0.035 | ||
| 0.2100 | 0.2600 | 4 | 201 | 37.0% | 0.10 | 0.0294 | -0.032 | 84 | 7.65 | 8.95 | 6 | -0.91 | 0.0305 | -0.028 | ||
| 0.1800 | 0.1900 | 270 | 15.6K | 37.9% | 0.08 | 0.0242 | -0.027 | 85 | 9.30 | 9.60 | 715 | 35.4% | -0.94 | 0.0264 | -0.023 | |
| 0.0800 | 0.1900 | 9 | 280 | 38.1% | 0.06 | 0.0198 | -0.023 | 86 | 9.55 | 11.10 | 11 | -0.95 | 0.0235 | -0.018 | ||
| 0.0100 | 0.1900 | 1 | 108 | 38.6% | 0.05 | 0.0163 | -0.019 | 87 | 10.25 | 12.10 | -0.97 | 0.0201 | -0.018 | |||
| 0.0700 | 0.1400 | 17 | 6,633 | 40.2% | 0.04 | 0.0147 | -0.018 | 87.5 | 11.35 | 12.50 | 695 | 39.7% | -0.97 | 0.0185 | -0.017 | |
| 0 | 0.1800 | 390 | 40.3% | 0.04 | 0.0134 | -0.016 | 88 | 11.25 | 13.25 | 1 | -0.98 | 0.0170 | -0.017 | |||
| 0.0500 | 0.0900 | 1 | 78 | 41.0% | 0.03 | 0.0110 | -0.014 | 89 | 12.25 | 13.95 | -0.99 | 0.0122 | -0.021 | |||
| 0.0400 | 0.0700 | 42 | 9,159 | 41.7% | 0.03 | 0.0091 | -0.012 | 90 | 13.55 | 14.90 | 495 | -0.99 | 0.0085 | -0.023 | ||
| 0 | 0.1700 | 6 | 47.1% | 0.02 | 0.0076 | -0.010 | 91 | 14.25 | 16.00 | -1.00 | 0.0054 | -0.027 | ||||
| 0 | 0.1000 | 9 | 5,489 | 46.5% | 0.02 | 0.0058 | -0.008 | 92.5 | 15.00 | 17.40 | 3,072 | -1.00 | 0.0021 | -0.031 | ||
| 0.0200 | 0.0400 | 6,607 | 48.3% | 0.01 | 0.0038 | -0.006 | 95 | 19.20 | 19.55 | 96 | -1.00 | 0.0004 | -0.036 | |||
| 0 | 0.1400 | 670 | 59.5% | 0.01 | 0.0026 | -0.004 | 97.5 | 20.75 | 22.45 | 82 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0200 | 4,411 | 50.9% | 0.01 | 0.0018 | -0.003 | 100 | 23.30 | 25.25 | 23 | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0900 | 771 | 69.5% | 0.00 | 0.0010 | -0.002 | 105 | 28.70 | 29.70 | 13 | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0500 | 1,528 | 72.7% | 0.00 | 0.0006 | -0.001 | 110 | 33.05 | 34.90 | -1.00 | 0.0000 | -0.041 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput