UBER optieketen Uber Technologies, Inc.

Vervaldatum Cboe delayed options data · per 22:04 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±10.1% (63.03–77.19) · ATM IV 42.7% · P/C open interest 0.75

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
31.70	34.70		2	138.0%	1.00	0.0005	0.000	37.5	0	0.0500		126	84.9%	-0.00	0.0005	-0.002
28.45	31.45		56		1.00	0.0008	0.000	40	0	0.2100		321	92.8%	-0.00	0.0008	-0.003
26.75	29.00		51	93.7%	0.99	0.0010	0.000	42.5	0	0.0800		242	73.3%	-0.01	0.0010	-0.003
23.55	27.25		22	85.4%	0.99	0.0015	-0.001	45	0	0.2800		127	78.9%	-0.01	0.0015	-0.004
21.00	24.80		200	75.8%	0.99	0.0022	-0.002	47.5	0.0200	0.0600	2	184	58.5%	-0.01	0.0022	-0.005
18.55	21.80		153		0.99	0.0033	-0.004	50	0.0100	0.1100	164	1,409	54.6%	-0.01	0.0033	-0.006
14.30	16.50		117	49.5%	0.96	0.0082	-0.011	55	0.1100	0.1800	28	2,871	47.0%	-0.04	0.0082	-0.013
11.35	12.85			57.5%	0.91	0.0167	-0.022	59	0.1600	0.6800			46.2%	-0.09	0.0168	-0.023
10.35	11.45	1	514	49.0%	0.89	0.0196	-0.025	60	0.4800	0.5500	168	9,042	45.4%	-0.11	0.0197	-0.027
9.60	10.75			51.1%	0.87	0.0226	-0.029	61	0.5800	0.7700	31		45.7%	-0.13	0.0228	-0.030
8.75	9.85			49.5%	0.85	0.0258	-0.033	62	0.7500	0.8400	38		44.5%	-0.16	0.0260	-0.034
8.45	9.40		331	49.6%	0.83	0.0274	-0.035	62.5	0.8400	0.9500	101	4,858	44.5%	-0.17	0.0276	-0.036
7.70	8.70	3		43.5%	0.82	0.0290	-0.037	63	0.7200	1.00	15		41.9%	-0.19	0.0293	-0.038
7.30	8.20	76		48.5%	0.78	0.0322	-0.041	64	1.16	1.24	2,063		43.8%	-0.22	0.0325	-0.042
5.85	7.30	1	922	41.4%	0.75	0.0352	-0.044	65	1.41	1.51	976	14.9K	43.6%	-0.25	0.0355	-0.045
5.85	7.35			51.4%	0.71	0.0380	-0.048	66	1.72	1.80	2,052		43.3%	-0.29	0.0384	-0.048
4.75	5.50	13		39.9%	0.67	0.0404	-0.050	67	2.02	2.51	76		45.3%	-0.33	0.0408	-0.051
4.90	5.15	12	2,026	42.7%	0.65	0.0414	-0.051	67.5	2.10	2.37	825	11.1K	42.3%	-0.35	0.0419	-0.052
4.60	5.40	2		46.1%	0.63	0.0424	-0.052	68	2.40	2.70	44		43.7%	-0.38	0.0428	-0.053
3.60	4.30	3		39.9%	0.58	0.0438	-0.054	69	2.66	3.00	18		41.6%	-0.42	0.0444	-0.055
3.60	3.75	314	8,667	42.8%	0.54	0.0447	-0.055	70	3.30	3.50	592	9,059	42.6%	-0.47	0.0453	-0.056
3.10	3.80	904		45.6%	0.49	0.0450	-0.055	71	3.80	4.30	106		44.0%	-0.51	0.0457	-0.056
2.50	3.10	175		42.9%	0.45	0.0448	-0.054	72	4.30	5.05			44.5%	-0.56	0.0455	-0.055
2.48	2.61	281	7,371	42.1%	0.43	0.0444	-0.054	72.5	4.70	5.15	73	4,055	44.1%	-0.58	0.0452	-0.055
2.27	2.63	122		43.2%	0.41	0.0440	-0.053	73	5.00	5.35	2		43.0%	-0.60	0.0448	-0.054
1.93	2.08	67		41.8%	0.37	0.0427	-0.051	74	5.65	6.40	1		45.4%	-0.64	0.0436	-0.052
1.70	1.77	399	13.0K	42.2%	0.33	0.0409	-0.049	75	6.40	6.65	339	2,197	42.8%	-0.68	0.0420	-0.050
1.41	1.52	140		42.1%	0.29	0.0388	-0.047	76	6.85	7.40	2		40.7%	-0.72	0.0400	-0.047
1.19	1.55	138		44.1%	0.25	0.0365	-0.044	77	6.70	8.25			33.3%	-0.76	0.0377	-0.044
1.09	1.29	569	3,007	43.0%	0.24	0.0352	-0.042	77.5	7.75	8.60		702	38.4%	-0.77	0.0365	-0.043
0.6100	1.10	73		39.0%	0.22	0.0339	-0.041	78	8.10	9.05			38.0%	-0.79	0.0352	-0.041
0.7000	1.00	24		40.8%	0.19	0.0312	-0.037	79	9.20	10.15			42.7%	-0.82	0.0326	-0.038
0.6900	0.7700	942	11.1K	42.3%	0.17	0.0285	-0.034	80	10.00	11.05	8	1,651	42.5%	-0.85	0.0300	-0.035
0.5800	0.6700	32		42.7%	0.15	0.0258	-0.031	81	10.65	12.10			41.8%	-0.87	0.0274	-0.032
0.4700	0.5700	106		42.8%	0.13	0.0232	-0.028	82	11.80	12.85			42.9%	-0.89	0.0249	-0.029
0.4100	0.6000	98	4,684	43.6%	0.12	0.0220	-0.027	82.5	11.90	13.30	1	281	36.6%	-0.90	0.0237	-0.027
0.2400	0.7100	5		44.0%	0.11	0.0208	-0.025	83	12.45	13.90			40.7%	-0.91	0.0226	-0.026
0.3000	0.3500	267	8,424	44.1%	0.08	0.0165	-0.021	85	14.10	15.70		352		-0.94	0.0184	-0.021
0.0100	0.2400	8	3,693	40.5%	0.06	0.0123	-0.016	87.5	16.45	18.15		97		-0.97	0.0144	-0.017
0.0900	0.1700	311	6,080	45.0%	0.04	0.0092	-0.013	90	18.85	21.10		16		-0.98	0.0107	-0.012
0	0.1500	1	2,510	44.9%	0.03	0.0070	-0.010	92.5	20.45	24.35				-0.99	0.0061	-0.010
0.0700	0.0900	8	5,093	48.9%	0.02	0.0054	-0.008	95	23.75	26.25				-1.00	0.0022	-0.009
0.0200	0.1000	64	3,576	53.6%	0.01	0.0033	-0.006	100	28.80	30.55				-1.00	0.0000	-0.009
0.0100	0.0300		1,695	52.5%	0.01	0.0021	-0.004	105	33.75	36.25				-1.00	0.0000	-0.009

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

UBER optieketen Uber Technologies, Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen