UBER optieketen Uber Technologies, Inc.
Cboe delayed options data · per 18:03 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 ±5.8% (71.34–80.16) · ATM IV 35.7% · P/C open interest 0.85
| 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 | |
| 34.85 | 37.25 | 50 | 166.7% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.5500 | 1,920 | 175.1% | -0.00 | 0.0000 | -0.000 | ||
| 32.55 | 35.05 | 461 | 176.9% | 1.00 | 0.0001 | 0.000 | 42.5 | 0 | 0.3400 | 413 | 147.7% | -0.00 | 0.0001 | -0.000 | ||
| 30.20 | 32.55 | 2 | 152 | 167.0% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.2200 | 454 | 125.7% | -0.00 | 0.0001 | -0.000 | |
| 27.60 | 28.50 | 43 | 1.00 | 0.0002 | 0.000 | 47.5 | 0 | 0.2200 | 88 | 114.1% | -0.00 | 0.0002 | -0.001 | |||
| 24.95 | 26.30 | 355 | 1.00 | 0.0003 | 0.000 | 50 | 0 | 0.0400 | 899 | 82.2% | -0.00 | 0.0003 | -0.001 | |||
| 20.35 | 21.50 | 4 | 270 | 73.4% | 1.00 | 0.0009 | 0.000 | 55 | 0 | 0.0400 | 3,477 | 65.0% | -0.00 | 0.0009 | -0.002 | |
| 15.20 | 16.35 | 855 | 0.99 | 0.0032 | 0.000 | 60 | 0 | 0.0300 | 3 | 27.0K | 47.3% | -0.01 | 0.0032 | -0.006 | ||
| 12.70 | 14.25 | 1 | 520 | 51.3% | 0.98 | 0.0057 | -0.002 | 62.5 | 0.0200 | 0.1000 | 27 | 9,636 | 48.3% | -0.02 | 0.0057 | -0.009 |
| 10.35 | 11.50 | 2 | 972 | 36.1% | 0.97 | 0.0104 | -0.008 | 65 | 0.0200 | 0.1300 | 11 | 15.1K | 41.4% | -0.03 | 0.0105 | -0.013 |
| 8.65 | 9.70 | 45.9% | 0.95 | 0.0179 | -0.016 | 67 | 0.1000 | 0.1600 | 10 | 21 | 38.5% | -0.05 | 0.0179 | -0.020 | ||
| 8.10 | 9.05 | 927 | 39.2% | 0.94 | 0.0204 | -0.018 | 67.5 | 0.1100 | 0.2800 | 70 | 5,741 | 40.1% | -0.06 | 0.0206 | -0.023 | |
| 7.25 | 8.45 | 0.93 | 0.0234 | -0.022 | 68 | 0.1600 | 0.2400 | 2 | 46 | 38.4% | -0.07 | 0.0235 | -0.026 | |||
| 6.55 | 7.55 | 12 | 32.0% | 0.90 | 0.0300 | -0.029 | 69 | 0.2500 | 0.3000 | 3 | 135 | 37.4% | -0.10 | 0.0302 | -0.032 | |
| 6.20 | 6.65 | 36 | 3,650 | 40.7% | 0.87 | 0.0376 | -0.037 | 70 | 0.3600 | 0.4100 | 121 | 13.9K | 36.7% | -0.13 | 0.0379 | -0.040 |
| 4.90 | 5.85 | 2 | 3 | 34.5% | 0.82 | 0.0456 | -0.046 | 71 | 0.5300 | 0.5800 | 75 | 87 | 36.7% | -0.18 | 0.0459 | -0.048 |
| 4.55 | 4.85 | 36 | 37.1% | 0.77 | 0.0535 | -0.054 | 72 | 0.7200 | 0.7700 | 181 | 785 | 36.0% | -0.23 | 0.0539 | -0.056 | |
| 4.00 | 4.55 | 15 | 4,002 | 35.9% | 0.74 | 0.0572 | -0.058 | 72.5 | 0.8500 | 0.9200 | 450 | 4,759 | 36.1% | -0.26 | 0.0576 | -0.060 |
| 3.65 | 4.15 | 8 | 5 | 35.4% | 0.71 | 0.0606 | -0.062 | 73 | 0.9900 | 1.08 | 924 | 485 | 36.2% | -0.29 | 0.0611 | -0.064 |
| 3.20 | 3.40 | 53 | 23 | 36.5% | 0.65 | 0.0664 | -0.068 | 74 | 1.31 | 1.40 | 673 | 1,385 | 35.8% | -0.35 | 0.0669 | -0.069 |
| 2.64 | 2.73 | 410 | 10.8K | 35.9% | 0.58 | 0.0703 | -0.071 | 75 | 1.71 | 1.80 | 203 | 11.6K | 35.5% | -0.42 | 0.0710 | -0.073 |
| 2.12 | 2.21 | 217 | 333 | 35.9% | 0.51 | 0.0719 | -0.073 | 76 | 2.19 | 2.29 | 258 | 1,553 | 35.5% | -0.50 | 0.0727 | -0.074 |
| 1.70 | 1.74 | 176 | 429 | 35.8% | 0.44 | 0.0712 | -0.072 | 77 | 2.70 | 2.84 | 154 | 367 | 34.9% | -0.57 | 0.0721 | -0.072 |
| 1.50 | 1.58 | 218 | 5,191 | 36.1% | 0.40 | 0.0700 | -0.071 | 77.5 | 3.00 | 3.20 | 47 | 3,933 | 35.3% | -0.60 | 0.0709 | -0.071 |
| 1.31 | 1.40 | 168 | 682 | 35.9% | 0.37 | 0.0683 | -0.069 | 78 | 3.30 | 3.50 | 9 | 644 | 34.9% | -0.64 | 0.0692 | -0.069 |
| 1.00 | 1.10 | 124 | 451 | 36.1% | 0.31 | 0.0635 | -0.064 | 79 | 4.00 | 4.60 | 10 | 244 | 38.7% | -0.70 | 0.0645 | -0.064 |
| 0.7800 | 0.8400 | 1,879 | 28.7K | 36.3% | 0.25 | 0.0573 | -0.058 | 80 | 4.70 | 5.05 | 24 | 4,688 | 35.3% | -0.76 | 0.0583 | -0.057 |
| 0.5600 | 0.6300 | 226 | 483 | 36.1% | 0.20 | 0.0503 | -0.051 | 81 | 5.45 | 6.25 | 56 | 39.2% | -0.81 | 0.0513 | -0.049 | |
| 0.4400 | 0.4900 | 333 | 536 | 36.8% | 0.16 | 0.0430 | -0.044 | 82 | 6.10 | 7.15 | 41 | 37.7% | -0.85 | 0.0439 | -0.042 | |
| 0.3400 | 0.4100 | 266 | 19.5K | 36.1% | 0.14 | 0.0396 | -0.040 | 82.5 | 6.35 | 7.55 | 537 | 34.2% | -0.87 | 0.0403 | -0.038 | |
| 0.3000 | 0.3700 | 15 | 346 | 36.7% | 0.12 | 0.0361 | -0.037 | 83 | 7.00 | 8.35 | 58 | 42.9% | -0.89 | 0.0367 | -0.034 | |
| 0.2000 | 0.2500 | 6 | 201 | 36.1% | 0.10 | 0.0299 | -0.031 | 84 | 7.65 | 8.95 | 6 | 32.4% | -0.91 | 0.0302 | -0.028 | |
| 0.1700 | 0.2000 | 461 | 15.6K | 37.4% | 0.08 | 0.0245 | -0.026 | 85 | 9.00 | 9.90 | 715 | 42.6% | -0.94 | 0.0265 | -0.022 | |
| 0.0900 | 0.1800 | 9 | 280 | 37.7% | 0.06 | 0.0200 | -0.022 | 86 | 9.95 | 11.05 | 11 | 47.6% | -0.95 | 0.0238 | -0.018 | |
| 0.0100 | 0.1900 | 1 | 108 | 38.2% | 0.05 | 0.0163 | -0.019 | 87 | 10.25 | 12.10 | -0.97 | 0.0217 | -0.015 | |||
| 0.0500 | 0.2500 | 17 | 6,633 | 42.7% | 0.04 | 0.0148 | -0.017 | 87.5 | 11.40 | 12.65 | 695 | 53.3% | -0.97 | 0.0193 | -0.016 | |
| 0.0200 | 0.1100 | 4 | 390 | 37.8% | 0.04 | 0.0134 | -0.016 | 88 | 11.25 | 13.25 | 1 | -0.98 | 0.0170 | -0.017 | ||
| 0.0500 | 0.1300 | 1 | 78 | 42.4% | 0.03 | 0.0110 | -0.014 | 89 | 12.25 | 13.95 | -0.99 | 0.0132 | -0.018 | |||
| 0.0300 | 0.0900 | 49 | 9,159 | 41.9% | 0.03 | 0.0091 | -0.012 | 90 | 13.75 | 14.85 | 495 | 48.7% | -0.99 | 0.0084 | -0.023 | |
| 0 | 0.1700 | 6 | 46.7% | 0.02 | 0.0076 | -0.010 | 91 | 14.25 | 16.00 | -1.00 | 0.0047 | -0.027 | ||||
| 0 | 0.1000 | 9 | 5,489 | 46.2% | 0.02 | 0.0058 | -0.008 | 92.5 | 16.25 | 17.55 | 3,072 | 61.7% | -1.00 | 0.0019 | -0.031 | |
| 0.0100 | 0.0400 | 6 | 6,607 | 46.9% | 0.01 | 0.0039 | -0.006 | 95 | 18.55 | 20.15 | 96 | 64.8% | -1.00 | 0.0000 | -0.036 | |
| 0 | 0.1400 | 670 | 59.2% | 0.01 | 0.0026 | -0.004 | 97.5 | 20.75 | 22.45 | 82 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0200 | 4,411 | 50.7% | 0.01 | 0.0019 | -0.003 | 100 | 23.30 | 25.30 | 23 | 71.9% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 0.0300 | 771 | 61.0% | 0.00 | 0.0010 | -0.002 | 105 | 28.70 | 29.95 | 13 | 84.9% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.0100 | 1,528 | 61.9% | 0.00 | 0.0006 | -0.001 | 110 | 33.05 | 34.90 | -1.00 | 0.0000 | -0.040 | ||||
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 — Sep 18, 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