UBER opsiyon zinciri Uber Technologies, Inc.

Vade Cboe delayed options data · itibarıyla 15:44 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: ±10.1% (62.13–76.13) · ATM IV 43.3% · P/C açık pozisyon 0.77

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
33.10	36.00		3	131.5%	1.00	0.0005	0.000	35	0	0.0400		1,303	91.0%	-0.00	0.0005	-0.003
30.40	33.45		2	106.7%	1.00	0.0007	0.000	37.5	0	0.0500		126	84.5%	-0.00	0.0007	-0.003
28.40	30.20		56	66.3%	0.99	0.0010	-0.000	40	0	0.1900		321	90.9%	-0.01	0.0010	-0.004
25.95	28.20		51	97.9%	0.99	0.0014	-0.001	42.5	0	0.0400	198	242	66.9%	-0.01	0.0014	-0.004
23.50	25.45	2	22	80.0%	0.99	0.0019	-0.002	45	0	0.0800		127	65.0%	-0.01	0.0019	-0.005
20.95	23.50		200	85.5%	0.99	0.0027	-0.004	47.5	0.0300	0.0700	4	185	59.4%	-0.01	0.0027	-0.006
19.10	20.45		153	77.7%	0.98	0.0040	-0.005	50	0.0500	0.0900		1,469	54.9%	-0.02	0.0040	-0.008
14.45	15.20		117	60.2%	0.95	0.0096	-0.013	55	0.1700	0.2500	2	2,875	49.9%	-0.05	0.0096	-0.015
9.85	12.00			48.2%	0.90	0.0190	-0.025	59	0.4000	0.5200			45.6%	-0.10	0.0191	-0.026
9.75	10.35	1	515	47.4%	0.88	0.0221	-0.028	60	0.5200	0.6000	310	9,130	44.7%	-0.12	0.0222	-0.030
8.25	9.85			43.6%	0.85	0.0254	-0.032	61	0.6900	0.7800	11	20	44.9%	-0.15	0.0255	-0.033
7.55	9.00			44.2%	0.82	0.0287	-0.036	62	0.8600	0.9600	1	27	44.5%	-0.18	0.0289	-0.037
7.75	8.40		331	47.6%	0.81	0.0304	-0.038	62.5	0.9600	1.06	39	4,904	44.3%	-0.19	0.0306	-0.039
6.95	8.15		3	45.0%	0.79	0.0320	-0.040	63	1.06	1.15	14	14	43.9%	-0.21	0.0323	-0.041
6.20	7.35		76	44.2%	0.76	0.0352	-0.044	64	1.31	1.43	4	2,053	43.9%	-0.25	0.0354	-0.045
6.00	6.40	37	922	45.9%	0.72	0.0381	-0.047	65	1.60	1.69	215	14.9K	43.4%	-0.28	0.0384	-0.048
5.35	5.55			44.3%	0.68	0.0406	-0.050	66	1.93	2.07	16	2,004	43.6%	-0.33	0.0410	-0.051
4.70	4.95		13	44.0%	0.63	0.0427	-0.053	67	2.31	2.49	11	70	43.6%	-0.37	0.0432	-0.053
4.45	4.65	19	2,032	44.2%	0.61	0.0435	-0.054	67.5	2.54	2.62	82	10.8K	43.2%	-0.39	0.0440	-0.054
4.15	4.35		1	43.8%	0.59	0.0442	-0.054	68	2.75	2.88	121	40	43.3%	-0.41	0.0448	-0.055
3.65	3.80	7	3	43.7%	0.54	0.0452	-0.055	69	3.20	3.35	67	12	43.0%	-0.46	0.0458	-0.056
3.20	3.30	193	8,570	43.6%	0.50	0.0456	-0.056	70	3.80	3.85	89	9,094	42.9%	-0.51	0.0462	-0.056
2.76	2.81	21	883	43.1%	0.45	0.0453	-0.055	71	4.25	4.45	9	105	42.5%	-0.55	0.0460	-0.056
2.36	2.46	118	174	43.2%	0.41	0.0445	-0.054	72	4.85	5.10	1		42.6%	-0.59	0.0453	-0.055
2.18	2.30	126	7,508	43.3%	0.39	0.0439	-0.053	72.5	5.25	5.40	285	4,038	42.9%	-0.62	0.0447	-0.054
2.02	2.11	123	114	43.1%	0.37	0.0432	-0.053	73	5.55	5.75		2	42.8%	-0.64	0.0440	-0.053
1.73	1.81	9	64	43.2%	0.33	0.0414	-0.050	74	6.20	6.45		1	42.4%	-0.68	0.0423	-0.051
1.47	1.53	448	13.1K	43.2%	0.29	0.0392	-0.048	75	6.95	7.25	14	1,958	42.9%	-0.72	0.0403	-0.049
1.19	1.32	17	126	43.0%	0.26	0.0368	-0.045	76	7.30	8.55		2	43.7%	-0.75	0.0380	-0.046
1.04	1.10	49	123	43.2%	0.23	0.0343	-0.042	77	8.10	8.95			40.2%	-0.78	0.0355	-0.043
0.9500	1.03	9	3,430	43.5%	0.21	0.0329	-0.040	77.5	8.80	9.25		702	41.6%	-0.80	0.0342	-0.041
0.8700	0.9500	219	69	43.5%	0.20	0.0316	-0.039	78	8.80	10.40			44.5%	-0.81	0.0328	-0.039
0.7300	0.8100	17	22	43.8%	0.17	0.0288	-0.035	79	9.90	10.65	1		40.8%	-0.84	0.0302	-0.036
0.6200	0.6500	202	11.5K	43.7%	0.15	0.0262	-0.032	80	10.95	11.40		1,645	40.9%	-0.86	0.0276	-0.033
0.5100	0.5900	1	32	44.3%	0.13	0.0236	-0.029	81	11.30	13.20			45.3%	-0.89	0.0250	-0.030
0.4300	0.4900	2	106	44.4%	0.11	0.0212	-0.027	82	12.20	14.10			45.0%	-0.90	0.0227	-0.027
0.4000	0.4100	158	4,717	44.1%	0.10	0.0200	-0.025	82.5	13.25	13.95	1	280	44.7%	-0.91	0.0216	-0.026
0.3500	0.4400		5	44.9%	0.10	0.0189	-0.024	83	13.25	14.65			39.9%	-0.92	0.0206	-0.025
0.2700	0.3100	42	8,461	45.8%	0.07	0.0150	-0.020	85	15.50	16.25		352	35.5%	-0.95	0.0167	-0.020
0.1600	0.2000	2	3,700	46.0%	0.05	0.0112	-0.015	87.5	17.55	19.40		97	50.1%	-0.97	0.0131	-0.015
0.1000	0.1500	9	6,291	47.2%	0.04	0.0085	-0.012	90	20.00	21.95		16	54.7%	-0.98	0.0094	-0.013
0.0800	0.1400		2,510	50.2%	0.03	0.0065	-0.010	92.5	22.25	24.55			53.5%	-0.99	0.0054	-0.010
0.0600	0.0900	3	5,092	50.9%	0.02	0.0050	-0.008	95	25.10	27.20			71.5%	-1.00	0.0026	-0.009
0.0200	0.0700	15	3,593	53.9%	0.01	0.0032	-0.006	100	29.60	32.20			65.0%	-1.00	0.0001	-0.009

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 — Nov 20, 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 — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim