UBER 期权链 Uber Technologies, Inc.
Cboe delayed options data · 截至 14:05 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±10.1% (62.17–76.12) · ATM IV 43.1% · P/C 未平仓量 0.77
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 33.00 | 35.80 | 3 | 108.4% | 1.00 | 0.0007 | 0.000 | 35 | 0 | 0.0400 | 1,303 | 91.0% | -0.00 | 0.0007 | -0.004 | ||
| 30.45 | 33.30 | 2 | 91.3% | 0.99 | 0.0009 | -0.001 | 37.5 | 0 | 0.0500 | 126 | 84.5% | -0.01 | 0.0009 | -0.004 | ||
| 28.00 | 30.25 | 56 | 0.99 | 0.0012 | -0.002 | 40 | 0 | 0.2300 | 321 | 93.5% | -0.01 | 0.0013 | -0.005 | |||
| 25.85 | 28.35 | 51 | 96.6% | 0.99 | 0.0017 | -0.003 | 42.5 | 0 | 0.0800 | 242 | 72.6% | -0.01 | 0.0017 | -0.006 | ||
| 23.05 | 25.85 | 22 | 73.0% | 0.99 | 0.0023 | -0.004 | 45 | 0 | 0.2800 | 127 | 78.1% | -0.01 | 0.0023 | -0.007 | ||
| 20.75 | 23.40 | 200 | 74.7% | 0.98 | 0.0032 | -0.005 | 47.5 | 0.0200 | 0.2900 | 185 | 70.9% | -0.02 | 0.0032 | -0.008 | ||
| 18.15 | 20.50 | 153 | 0.98 | 0.0045 | -0.007 | 50 | 0.0300 | 0.2100 | 1,469 | 59.9% | -0.02 | 0.0045 | -0.010 | |||
| 13.85 | 15.40 | 117 | 50.6% | 0.95 | 0.0100 | -0.015 | 55 | 0.1800 | 0.2600 | 2 | 2,875 | 50.4% | -0.05 | 0.0101 | -0.016 | |
| 9.80 | 12.00 | 46.4% | 0.90 | 0.0191 | -0.026 | 59 | 0.4200 | 0.7800 | 49.4% | -0.10 | 0.0192 | -0.027 | ||||
| 9.40 | 10.20 | 515 | 40.0% | 0.87 | 0.0220 | -0.029 | 60 | 0.6000 | 0.6500 | 279 | 9,130 | 46.3% | -0.13 | 0.0222 | -0.031 | |
| 8.15 | 9.70 | 39.7% | 0.85 | 0.0252 | -0.033 | 61 | 0.6800 | 0.8200 | 20 | 45.3% | -0.15 | 0.0254 | -0.034 | |||
| 7.45 | 8.90 | 41.5% | 0.82 | 0.0284 | -0.037 | 62 | 0.8600 | 1.00 | 27 | 45.0% | -0.18 | 0.0287 | -0.038 | |||
| 7.25 | 8.15 | 331 | 40.0% | 0.81 | 0.0301 | -0.039 | 62.5 | 0.9800 | 1.09 | 6 | 4,904 | 44.9% | -0.19 | 0.0303 | -0.040 | |
| 6.85 | 8.15 | 3 | 43.4% | 0.79 | 0.0317 | -0.041 | 63 | 1.07 | 1.21 | 14 | 44.6% | -0.21 | 0.0320 | -0.042 | ||
| 6.05 | 7.05 | 76 | 40.0% | 0.76 | 0.0348 | -0.044 | 64 | 1.34 | 1.46 | 2,053 | 44.5% | -0.25 | 0.0351 | -0.045 | ||
| 5.90 | 6.30 | 14 | 922 | 43.9% | 0.72 | 0.0377 | -0.048 | 65 | 1.60 | 1.75 | 7 | 14.9K | 44.0% | -0.28 | 0.0381 | -0.049 |
| 5.25 | 5.55 | 43.2% | 0.68 | 0.0402 | -0.051 | 66 | 1.92 | 2.09 | 2,004 | 43.7% | -0.33 | 0.0407 | -0.051 | |||
| 4.65 | 5.00 | 13 | 43.6% | 0.64 | 0.0423 | -0.053 | 67 | 2.31 | 2.46 | 6 | 70 | 43.6% | -0.37 | 0.0428 | -0.054 | |
| 4.40 | 4.60 | 3 | 2,032 | 43.1% | 0.61 | 0.0432 | -0.054 | 67.5 | 2.53 | 2.66 | 6 | 10.8K | 43.5% | -0.39 | 0.0437 | -0.055 |
| 4.10 | 4.40 | 1 | 43.5% | 0.59 | 0.0439 | -0.054 | 68 | 2.77 | 2.86 | 8 | 40 | 42.9% | -0.41 | 0.0444 | -0.055 | |
| 3.55 | 3.85 | 1 | 3 | 43.0% | 0.55 | 0.0449 | -0.056 | 69 | 3.15 | 3.40 | 12 | 43.1% | -0.46 | 0.0455 | -0.056 | |
| 3.10 | 3.30 | 103 | 8,570 | 42.7% | 0.50 | 0.0454 | -0.056 | 70 | 3.70 | 3.95 | 18 | 9,094 | 43.4% | -0.50 | 0.0460 | -0.057 |
| 2.73 | 2.83 | 883 | 42.8% | 0.46 | 0.0452 | -0.055 | 71 | 4.25 | 4.50 | 105 | 43.1% | -0.55 | 0.0459 | -0.056 | ||
| 2.33 | 2.52 | 20 | 174 | 43.1% | 0.41 | 0.0445 | -0.054 | 72 | 4.85 | 5.15 | 43.2% | -0.59 | 0.0453 | -0.055 | ||
| 2.15 | 2.28 | 94 | 7,508 | 42.7% | 0.39 | 0.0439 | -0.053 | 72.5 | 5.15 | 5.45 | 30 | 4,038 | 42.9% | -0.61 | 0.0448 | -0.054 |
| 1.98 | 2.11 | 20 | 114 | 42.6% | 0.37 | 0.0432 | -0.053 | 73 | 5.50 | 5.80 | 2 | 43.1% | -0.64 | 0.0442 | -0.053 | |
| 1.68 | 1.83 | 1 | 64 | 42.7% | 0.33 | 0.0415 | -0.050 | 74 | 6.15 | 6.50 | 1 | 42.7% | -0.68 | 0.0426 | -0.051 | |
| 1.42 | 1.52 | 81 | 13.1K | 42.5% | 0.29 | 0.0394 | -0.048 | 75 | 6.95 | 7.75 | 12 | 1,958 | 46.9% | -0.72 | 0.0406 | -0.048 |
| 1.18 | 1.32 | 126 | 42.7% | 0.26 | 0.0371 | -0.045 | 76 | 7.25 | 8.60 | 2 | 44.1% | -0.75 | 0.0382 | -0.045 | ||
| 0.9900 | 1.13 | 1 | 123 | 42.9% | 0.23 | 0.0344 | -0.042 | 77 | 8.40 | 9.65 | 49.0% | -0.78 | 0.0357 | -0.042 | ||
| 0.9200 | 1.03 | 2 | 3,430 | 43.0% | 0.21 | 0.0331 | -0.040 | 77.5 | 8.85 | 9.85 | 702 | 47.8% | -0.80 | 0.0344 | -0.041 | |
| 0.8300 | 0.9200 | 5 | 69 | 42.7% | 0.20 | 0.0317 | -0.038 | 78 | 9.20 | 10.40 | 48.5% | -0.81 | 0.0331 | -0.039 | ||
| 0.6800 | 1.01 | 22 | 45.0% | 0.17 | 0.0290 | -0.035 | 79 | 10.10 | 11.85 | 54.5% | -0.84 | 0.0304 | -0.036 | |||
| 0.5600 | 0.7000 | 26 | 11.5K | 43.4% | 0.15 | 0.0263 | -0.032 | 80 | 10.95 | 11.95 | 1,645 | 47.8% | -0.87 | 0.0278 | -0.033 | |
| 0.4600 | 0.5500 | 1 | 32 | 43.0% | 0.13 | 0.0237 | -0.030 | 81 | 11.90 | 13.65 | 56.8% | -0.89 | 0.0252 | -0.030 | ||
| 0.3800 | 0.6700 | 1 | 106 | 45.9% | 0.11 | 0.0213 | -0.027 | 82 | 12.90 | 14.60 | 59.0% | -0.90 | 0.0229 | -0.027 | ||
| 0.3700 | 0.4300 | 11 | 4,717 | 43.8% | 0.11 | 0.0202 | -0.026 | 82.5 | 13.40 | 14.45 | 280 | 53.8% | -0.91 | 0.0219 | -0.026 | |
| 0.3300 | 0.4000 | 5 | 43.9% | 0.10 | 0.0191 | -0.025 | 83 | 13.75 | 15.15 | 55.6% | -0.92 | 0.0208 | -0.025 | |||
| 0.2300 | 0.3100 | 20 | 8,461 | 44.9% | 0.08 | 0.0154 | -0.021 | 85 | 15.70 | 16.80 | 352 | 55.5% | -0.94 | 0.0170 | -0.021 | |
| 0.1200 | 0.4200 | 3,700 | 49.7% | 0.06 | 0.0118 | -0.017 | 87.5 | 18.15 | 20.30 | 97 | 72.3% | -0.96 | 0.0137 | -0.017 | ||
| 0.0900 | 0.1500 | 6,291 | 46.7% | 0.04 | 0.0092 | -0.014 | 90 | 20.10 | 22.30 | 16 | 64.8% | -0.98 | 0.0105 | -0.015 | ||
| 0 | 0.1500 | 2,510 | 47.1% | 0.03 | 0.0073 | -0.012 | 92.5 | 22.45 | 25.05 | 71.2% | -0.99 | 0.0078 | -0.012 | |||
| 0.0500 | 0.2900 | 5,092 | 57.8% | 0.03 | 0.0059 | -0.011 | 95 | 25.30 | 27.40 | 79.0% | -0.99 | 0.0048 | -0.011 | |||
| 0.0200 | 0.1000 | 15 | 3,593 | 55.9% | 0.02 | 0.0040 | -0.008 | 100 | 29.95 | 32.45 | 83.3% | -1.00 | 0.0016 | -0.009 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。