UBER opsiyon zinciri Uber Technologies, Inc.

Vade Cboe delayed options data · itibarıyla 14:03 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.7% (73.59–82.53) · ATM IV 34.9% · P/C açık pozisyon 0.85

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
36.85	38.90		50		1.00	0.0000	0.000	40	0	0.6500		1,920	186.0%	-0.00	0.0000	-0.000
34.40	36.30		461		1.00	0.0001	0.000	42.5	0	0.1400		413	134.1%	-0.00	0.0001	-0.000
32.00	33.80	2	152		1.00	0.0001	0.000	45	0	0.1400		454	122.7%	-0.00	0.0001	-0.000
29.35	31.20		43		1.00	0.0001	0.000	47.5	0	0.1400		88	111.9%	-0.00	0.0001	-0.001
27.20	28.80		355		1.00	0.0002	0.000	50	0	0.0400		899	86.8%	-0.00	0.0002	-0.001
22.60	23.50		270		1.00	0.0006	0.000	55	0	0.1400		3,477	82.1%	-0.00	0.0006	-0.002
17.60	18.70		855		0.99	0.0020	0.000	60	0	0.0300		27.0K	52.3%	-0.01	0.0020	-0.004
15.25	16.25	1	520	48.3%	0.99	0.0035	0.000	62.5	0.0100	0.1000		9,636	53.5%	-0.01	0.0035	-0.006
12.90	13.60		972	39.6%	0.98	0.0063	-0.003	65	0.0200	0.1000	2	15.1K	45.9%	-0.02	0.0063	-0.009
9.95	11.95				0.97	0.0102	-0.008	67	0	0.2000		21	43.1%	-0.03	0.0103	-0.014
9.60	11.45		927		0.97	0.0116	-0.010	67.5	0.0400	0.1400		5,741	40.6%	-0.03	0.0117	-0.015
9.15	11.25				0.96	0.0133	-0.012	68	0	0.1800		46	38.9%	-0.04	0.0134	-0.017
8.05	10.15		12		0.95	0.0172	-0.016	69	0.0700	0.1900		135	38.2%	-0.05	0.0174	-0.021
8.25	8.75		3,650	40.9%	0.93	0.0222	-0.022	70	0.1800	0.2300	26	13.9K	38.4%	-0.07	0.0224	-0.026
6.25	8.35		3	26.6%	0.91	0.0283	-0.029	71	0.2200	0.3100	1	87	37.0%	-0.10	0.0286	-0.032
5.55	7.15		36	26.4%	0.87	0.0353	-0.036	72	0.3500	0.4100	4	785	36.7%	-0.13	0.0356	-0.040
5.50	6.45		4,002	29.8%	0.85	0.0390	-0.040	72.5	0.4100	0.4700		4,759	36.2%	-0.15	0.0394	-0.043
5.10	6.25		5	33.8%	0.83	0.0429	-0.044	73	0.4700	0.5500		485	35.8%	-0.17	0.0433	-0.047
4.00	5.35		23	29.2%	0.79	0.0506	-0.052	74	0.6500	0.7700	5	1,385	35.6%	-0.22	0.0511	-0.055
3.95	4.35	24	10.8K	34.4%	0.73	0.0579	-0.060	75	0.9100	1.00	6	11.6K	35.3%	-0.27	0.0584	-0.062
3.40	3.60	42	333	34.0%	0.67	0.0641	-0.066	76	1.16	1.36	16	1,553	34.9%	-0.33	0.0647	-0.068
2.83	3.05	10	429	35.7%	0.60	0.0687	-0.070	77	1.62	1.72	10	367	35.2%	-0.40	0.0694	-0.071
2.54	2.70	79	5,191	35.0%	0.57	0.0702	-0.072	77.5	1.84	1.94	1	3,933	35.2%	-0.44	0.0710	-0.073
2.28	2.40	5	682	34.7%	0.53	0.0712	-0.072	78	2.09	2.17		644	35.2%	-0.47	0.0719	-0.073
1.84	1.93	17	451	34.9%	0.46	0.0713	-0.072	79	2.62	2.71	10	244	35.2%	-0.54	0.0722	-0.073
1.45	1.53	745	28.7K	35.0%	0.39	0.0691	-0.070	80	3.15	3.40	4	4,688	35.3%	-0.61	0.0700	-0.070
1.12	1.21	36	483	35.1%	0.33	0.0648	-0.066	81	3.75	4.10		56	34.9%	-0.68	0.0659	-0.065
0.8500	0.9400	17	536	35.2%	0.27	0.0591	-0.060	82	4.25	5.20		41	36.2%	-0.74	0.0602	-0.059
0.7400	0.8000	54	19.5K	35.0%	0.24	0.0558	-0.057	82.5	4.75	5.30		537	34.5%	-0.77	0.0569	-0.056
0.6400	0.7200	5	346	35.3%	0.22	0.0524	-0.053	83	4.90	6.50		58	40.3%	-0.79	0.0535	-0.052
0.4600	0.7000	2	201	37.1%	0.17	0.0453	-0.046	84	5.70	7.25		6	39.7%	-0.84	0.0463	-0.045
0.3500	0.3900	89	15.6K	35.4%	0.14	0.0383	-0.040	85	6.55	7.75		715	34.8%	-0.87	0.0392	-0.037
0.2200	0.3100	8	280	35.4%	0.11	0.0319	-0.034	86	7.50	9.35		11	46.1%	-0.90	0.0330	-0.030
0.1500	0.2400		108	35.7%	0.08	0.0263	-0.028	87	8.35	10.30			46.9%	-0.93	0.0285	-0.024
0.1100	0.2100		6,633	35.5%	0.07	0.0238	-0.026	87.5	9.00	10.60		695	47.9%	-0.94	0.0265	-0.022
0	0.1900		390	33.2%	0.07	0.0215	-0.024	88	9.45	11.10		1	48.7%	-0.95	0.0248	-0.021
0.0500	0.1700		78	36.8%	0.05	0.0175	-0.020	89	10.10	12.25			48.5%	-0.96	0.0214	-0.018
0.0700	0.1000	2	9,159	37.4%	0.04	0.0143	-0.017	90	11.05	13.25		495	50.6%	-0.98	0.0169	-0.020
0	0.1700		6	39.9%	0.03	0.0116	-0.014	91	12.20	14.25			56.3%	-0.99	0.0131	-0.021
0	0.0700	7	5,489	37.8%	0.02	0.0087	-0.011	92.5	13.90	15.75		3,072	64.2%	-0.99	0.0069	-0.026
0.0200	0.0400		6,607	42.0%	0.01	0.0054	-0.007	95	16.10	18.00		96	59.3%	-1.00	0.0018	-0.033
0	0.1400		670	52.6%	0.01	0.0035	-0.005	97.5	18.85	20.60		82	74.2%	-1.00	0.0003	-0.037
0	0.0200		4,411	45.3%	0.01	0.0024	-0.004	100	21.50	22.65		23	72.8%	-1.00	0.0000	-0.039
0	0.1400		771	67.1%	0.00	0.0011	-0.002	105	26.45	28.25		13	98.0%	-1.00	0.0000	-0.040
0	0.0500		1,528	66.8%	0.00	0.0006	-0.001	110	31.20	33.25			103.4%	-1.00	0.0000	-0.041
0	0.1400		2,244	84.1%	0.00	0.0004	-0.001	115	36.15	38.25			112.2%	-1.00	0.0000	-0.041

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

UBER opsiyon zinciri Uber Technologies, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji