Explore strikes, OI, IV and strategy data for UBER.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251107C00050000 | 11/4 10:36 AM | 50.00 | 43.14 | 41.25 | 44.9 | 0.00 | 0.00% | 5 | 11 | 462.50% | Yes |
| UBER251107C00065000 | 11/4 10:05 AM | 65.00 | 26.05 | 26.3 | 29.9 | 0.00 | 0.00% | 40 | 47 | 292.19% | Yes |
| UBER251107C00070000 | 11/3 3:04 PM | 70.00 | 29.20 | 21.8 | 24.9 | 0.00 | 0.00% | 15 | 15 | 272.46% | Yes |
| UBER251107C00075000 | 11/4 12:39 PM | 75.00 | 17.98 | 17.05 | 19.75 | 0.00 | 0.00% | 36 | 41 | 223.63% | Yes |
| UBER251107C00080000 | 11/5 11:53 AM | 80.00 | 14.10 | 12.2 | 13.05 | -0.30 | -2.08% | 3 | 90 | 139.06% | Yes |
| UBER251107C00081000 | 11/4 3:28 PM | 81.00 | 11.65 | 11.5 | 13.75 | 0.00 | 0.00% | 6 | 2 | 176.27% | Yes |
| UBER251107C00082000 | 11/5 10:16 AM | 82.00 | 12.00 | 10.3 | 12.7 | 1.00 | 9.09% | 1 | 3 | 156.84% | Yes |
| UBER251107C00084000 | 11/4 11:40 AM | 84.00 | 9.19 | 8.25 | 10.15 | 0.00 | 0.00% | 8 | 7 | 114.75% | Yes |
| UBER251107C00085000 | 11/5 12:09 PM | 85.00 | 8.40 | 7.4 | 9.75 | -0.90 | -9.68% | 2 | 78 | 128.71% | Yes |
| UBER251107C00086000 | 11/4 3:52 PM | 86.00 | 9.00 | 5.7 | 7.45 | 0.00 | 0.00% | 76 | 86 | 110.35% | Yes |
| UBER251107C00087000 | 11/5 9:41 AM | 87.00 | 7.43 | 5.6 | 7.95 | 0.03 | 0.41% | 13 | 138 | 116.31% | Yes |
| UBER251107C00088000 | 11/5 2:05 PM | 88.00 | 4.83 | 4.85 | 5.55 | -0.71 | -12.82% | 15 | 145 | 74.32% | Yes |
| UBER251107C00089000 | 11/5 10:43 AM | 89.00 | 5.35 | 3.9 | 5.1 | 0.35 | 7.00% | 5 | 266 | 78.91% | Yes |
| UBER251107C00090000 | 11/5 3:59 PM | 90.00 | 3.45 | 3.05 | 3.8 | -1.82 | -34.54% | 861 | 1217 | 63.38% | Yes |
| UBER251107C00091000 | 11/5 3:58 PM | 91.00 | 2.46 | 2.25 | 2.45 | -1.89 | -43.45% | 65 | 1237 | 51.76% | Yes |
| UBER251107C00092000 | 11/5 3:47 PM | 92.00 | 1.70 | 1.65 | 1.84 | -1.85 | -52.11% | 236 | 1111 | 52.54% | Yes |
| UBER251107C00093000 | 11/5 3:59 PM | 93.00 | 1.17 | 1.15 | 1.2 | -1.75 | -59.93% | 2950 | 2317 | 48.14% | No |
| UBER251107C00094000 | 11/5 3:59 PM | 94.00 | 0.79 | 0.75 | 0.83 | -1.46 | -64.89% | 2836 | 1610 | 49.51% | No |
| UBER251107C00095000 | 11/5 3:58 PM | 95.00 | 0.52 | 0.47 | 0.54 | -1.12 | -68.29% | 4819 | 4297 | 49.90% | No |
| UBER251107C00096000 | 11/5 3:58 PM | 96.00 | 0.31 | 0.31 | 0.33 | -0.92 | -74.80% | 4745 | 2658 | 49.90% | No |
| UBER251107C00097000 | 11/5 3:57 PM | 97.00 | 0.20 | 0.2 | 0.22 | -0.70 | -77.78% | 1975 | 3532 | 51.27% | No |
| UBER251107C00098000 | 11/5 3:59 PM | 98.00 | 0.13 | 0.13 | 0.15 | -0.52 | -80.00% | 1205 | 2926 | 53.32% | No |
| UBER251107C00099000 | 11/5 3:49 PM | 99.00 | 0.10 | 0.09 | 0.11 | -0.35 | -77.78% | 1111 | 3154 | 56.25% | No |
| UBER251107C00100000 | 11/5 3:59 PM | 100.00 | 0.08 | 0.08 | 0.09 | -0.22 | -73.33% | 2756 | 9923 | 60.94% | No |
| UBER251107C00101000 | 11/5 3:47 PM | 101.00 | 0.06 | 0.05 | 0.07 | -0.16 | -72.73% | 799 | 4597 | 62.89% | No |
| UBER251107C00102000 | 11/5 3:56 PM | 102.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 292 | 2924 | 65.63% | No |
| UBER251107C00103000 | 11/5 3:39 PM | 103.00 | 0.03 | 0.02 | 0.08 | -0.10 | -76.92% | 761 | 4660 | 72.27% | No |
| UBER251107C00104000 | 11/5 3:04 PM | 104.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 177 | 1415 | 73.83% | No |
| UBER251107C00105000 | 11/5 3:58 PM | 105.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 687 | 5414 | 75.00% | No |
| UBER251107C00106000 | 11/5 3:34 PM | 106.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 158 | 3605 | 80.47% | No |
| UBER251107C00107000 | 11/5 3:57 PM | 107.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 148 | 1486 | 82.81% | No |
| UBER251107C00108000 | 11/5 3:56 PM | 108.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 835 | 2314 | 89.84% | No |
| UBER251107C00109000 | 11/5 3:11 PM | 109.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 48 | 915 | 96.88% | No |
| UBER251107C00110000 | 11/5 3:49 PM | 110.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3107 | 11615 | 81.25% | No |
| UBER251107C00111000 | 11/5 3:53 PM | 111.00 | 0.04 | 0 | 0.06 | 0.02 | 100.00% | 49 | 3783 | 106.25% | No |
| UBER251107C00112000 | 11/5 3:19 PM | 112.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 40 | 1377 | 101.56% | No |
| UBER251107C00113000 | 11/5 3:45 PM | 113.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 4 | 1377 | 101.56% | No |
| UBER251107C00114000 | 11/5 3:53 PM | 114.00 | 0.06 | 0 | 0.15 | 0.02 | 50.00% | 2 | 391 | 135.55% | No |
| UBER251107C00115000 | 11/5 2:32 PM | 115.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 189 | 2992 | 100.00% | No |
| UBER251107C00116000 | 11/5 3:20 PM | 116.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 24 | 511 | 125.00% | No |
| UBER251107C00117000 | 11/5 2:44 PM | 117.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 486 | 109.38% | No |
| UBER251107C00118000 | 11/5 3:19 PM | 118.00 | 0.01 | 0 | 0.15 | -0.02 | -66.67% | 84 | 381 | 153.91% | No |
| UBER251107C00120000 | 11/5 3:16 PM | 120.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 126 | 2120 | 118.75% | No |
| UBER251107C00125000 | 11/5 3:16 PM | 125.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 456 | 1398 | 137.50% | No |
| UBER251107C00126000 | 11/4 11:02 AM | 126.00 | 0.05 | 0 | 0.02 | 0.00 | 0.00% | 33 | 141 | 150.00% | No |
| UBER251107C00130000 | 11/3 3:59 PM | 130.00 | 0.03 | 0 | 0.21 | 0.00 | 0.00% | 11 | 25 | 214.84% | No |
| UBER251107C00131000 | 11/3 3:56 PM | 131.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 548 | 512 | 156.25% | No |
| UBER251107C00135000 | 11/4 10:32 AM | 135.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 10 | 838 | 168.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251107P00050000 | 10/31 3:41 PM | 50.00 | 0.15 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 275.00% | No |
| UBER251107P00055000 | 10/31 3:41 PM | 55.00 | 0.27 | 0 | 0.02 | 0.00 | 0.00% | 1 | 1 | 250.00% | No |
| UBER251107P00060000 | 11/3 2:50 PM | 60.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 32 | 41 | 212.50% | No |
| UBER251107P00065000 | 11/5 11:46 AM | 65.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 252 | 162.50% | No |
| UBER251107P00070000 | 11/4 9:42 AM | 70.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 123 | 311 | 131.25% | No |
| UBER251107P00075000 | 11/5 11:43 AM | 75.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 57 | 1092 | 103.13% | No |
| UBER251107P00076000 | 11/5 11:23 AM | 76.00 | 0.01 | 0 | 0.02 | -0.17 | -94.44% | 441 | 107 | 103.13% | No |
| UBER251107P00077000 | 11/5 9:39 AM | 77.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 75 | 174 | 137.50% | No |
| UBER251107P00078000 | 11/4 3:49 PM | 78.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 50 | 294 | 84.38% | No |
| UBER251107P00079000 | 11/5 2:39 PM | 79.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 161 | 78.13% | No |
| UBER251107P00080000 | 11/5 3:29 PM | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 484 | 8097 | 83.59% | No |
| UBER251107P00081000 | 11/5 2:05 PM | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 14 | 552 | 77.34% | No |
| UBER251107P00082000 | 11/5 3:47 PM | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 25 | 974 | 71.09% | No |
| UBER251107P00083000 | 11/5 3:28 PM | 83.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 254 | 1647 | 67.19% | No |
| UBER251107P00084000 | 11/5 3:53 PM | 84.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 76 | 2583 | 66.41% | No |
| UBER251107P00085000 | 11/5 3:58 PM | 85.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 376 | 3646 | 56.25% | No |
| UBER251107P00086000 | 11/5 3:56 PM | 86.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 125 | 877 | 53.91% | No |
| UBER251107P00087000 | 11/5 3:54 PM | 87.00 | 0.05 | 0.05 | 0.09 | -0.05 | -50.00% | 228 | 1164 | 52.15% | No |
| UBER251107P00088000 | 11/5 3:59 PM | 88.00 | 0.13 | 0.09 | 0.11 | 0.00 | 0.00% | 555 | 2468 | 49.22% | No |
| UBER251107P00089000 | 11/5 3:59 PM | 89.00 | 0.19 | 0.18 | 0.2 | -0.02 | -9.52% | 4094 | 3140 | 48.24% | No |
| UBER251107P00090000 | 11/5 3:59 PM | 90.00 | 0.32 | 0.3 | 0.34 | 0.02 | 6.67% | 3080 | 4643 | 46.97% | No |
| UBER251107P00091000 | 11/5 3:59 PM | 91.00 | 0.56 | 0.51 | 0.58 | 0.14 | 33.33% | 1428 | 2936 | 46.68% | No |
| UBER251107P00092000 | 11/5 3:59 PM | 92.00 | 0.90 | 0.81 | 0.92 | 0.26 | 40.63% | 3011 | 3437 | 46.19% | No |
| UBER251107P00093000 | 11/5 3:59 PM | 93.00 | 1.37 | 1.3 | 1.4 | 0.42 | 44.21% | 2623 | 3840 | 46.34% | Yes |
| UBER251107P00094000 | 11/5 3:58 PM | 94.00 | 1.89 | 1.92 | 2.04 | 0.65 | 52.42% | 1836 | 3450 | 47.95% | Yes |
| UBER251107P00095000 | 11/5 3:56 PM | 95.00 | 2.70 | 2.63 | 2.79 | 0.94 | 53.41% | 667 | 2405 | 49.90% | Yes |
| UBER251107P00096000 | 11/5 3:58 PM | 96.00 | 3.50 | 3.4 | 3.6 | 1.17 | 50.21% | 343 | 1914 | 50.98% | Yes |
| UBER251107P00097000 | 11/5 3:57 PM | 97.00 | 4.40 | 4.35 | 4.5 | 1.43 | 48.15% | 149 | 1522 | 54.00% | Yes |
| UBER251107P00098000 | 11/5 3:54 PM | 98.00 | 4.91 | 4.25 | 6.05 | 0.94 | 23.68% | 598 | 3889 | 93.55% | Yes |
| UBER251107P00099000 | 11/5 3:28 PM | 99.00 | 5.75 | 5.3 | 6.4 | 0.75 | 15.00% | 176 | 4035 | 61.52% | Yes |
| UBER251107P00100000 | 11/5 3:54 PM | 100.00 | 6.81 | 6.4 | 7.4 | 1.15 | 20.32% | 140 | 1372 | 68.75% | Yes |
| UBER251107P00101000 | 11/5 1:59 PM | 101.00 | 8.63 | 6.15 | 9.6 | 1.98 | 29.77% | 20 | 1408 | 149.22% | Yes |
| UBER251107P00102000 | 11/4 12:46 PM | 102.00 | 9.23 | 8.15 | 9.7 | 0.00 | 0.00% | 10 | 39 | 108.30% | Yes |
| UBER251107P00103000 | 11/5 11:18 AM | 103.00 | 8.96 | 9.2 | 10.65 | -0.40 | -4.27% | 4 | 96 | 112.21% | Yes |
| UBER251107P00104000 | 11/5 2:00 PM | 104.00 | 11.24 | 9.7 | 11.65 | 1.37 | 13.88% | 15 | 532 | 119.53% | Yes |
| UBER251107P00105000 | 11/5 9:31 AM | 105.00 | 10.38 | 10.7 | 12.95 | -1.52 | -12.77% | 4 | 461 | 148.34% | Yes |
| UBER251107P00108000 | 11/4 10:31 AM | 108.00 | 15.04 | 13.35 | 16 | 0.00 | 0.00% | 1 | 2 | 174.02% | Yes |
| UBER251107P00110000 | 11/4 1:38 PM | 110.00 | 16.16 | 15.35 | 18.05 | 0.00 | 0.00% | 47 | 6 | 191.80% | Yes |
| UBER251107P00111000 | 11/3 1:02 PM | 111.00 | 13.51 | 16.35 | 19 | 0.00 | 0.00% | 3 | 0 | 195.12% | Yes |
| UBER251107P00112000 | 11/3 1:02 PM | 112.00 | 14.43 | 17.15 | 20.75 | 0.00 | 0.00% | 3 | 0 | 249.41% | Yes |
| UBER251107P00113000 | 11/4 9:57 AM | 113.00 | 20.44 | 18.15 | 21.75 | 0.00 | 0.00% | 4 | 0 | 256.74% | Yes |
| UBER251107P00115000 | 11/4 1:38 PM | 115.00 | 21.16 | 20.15 | 23.35 | 0.00 | 0.00% | 42 | 0 | 246.39% | Yes |
| UBER251107P00120000 | 11/4 3:59 PM | 120.00 | 25.15 | 25.15 | 28.35 | 0.00 | 0.00% | 18 | 8 | 278.71% | Yes |
| UBER251107P00130000 | 11/3 12:29 PM | 130.00 | 31.95 | 35.15 | 38.35 | 0.00 | 0.00% | 3 | 0 | 336.52% | Yes |
