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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251114C00050000 | 10/29 11:34 AM | 50.00 | 45.95 | 41.3 | 44.95 | 0.00 | 0.00% | 1 | 1 | 223.83% | Yes |
| UBER251114C00055000 | 10/10 10:43 AM | 55.00 | 41.17 | 36.75 | 39.95 | 0.00 | 0.00% | 0 | 2 | 212.99% | Yes |
| UBER251114C00065000 | 11/5 3:00 PM | 65.00 | 29.80 | 27.3 | 29.65 | 0.10 | 0.34% | 1 | 2 | 162.01% | Yes |
| UBER251114C00070000 | 11/4 12:25 PM | 70.00 | 23.30 | 22.6 | 23.7 | 0.00 | 0.00% | 46 | 58 | 116.80% | Yes |
| UBER251114C00075000 | 11/4 10:09 AM | 75.00 | 17.96 | 17.6 | 19.8 | 0.00 | 0.00% | 3 | 7 | 117.48% | Yes |
| UBER251114C00080000 | 11/5 11:53 AM | 80.00 | 14.16 | 12.3 | 14.8 | 0.86 | 6.47% | 3 | 24 | 85.84% | Yes |
| UBER251114C00082000 | 11/5 2:46 PM | 82.00 | 12.06 | 10.85 | 12.4 | 1.06 | 9.64% | 9 | 11 | 77.88% | Yes |
| UBER251114C00083000 | 11/5 2:16 PM | 83.00 | 10.55 | 9.35 | 11.3 | -0.35 | -3.21% | 10 | 6 | 63.18% | Yes |
| UBER251114C00085000 | 11/5 1:33 PM | 85.00 | 7.86 | 7.55 | 9.6 | -1.24 | -13.63% | 21 | 16 | 60.69% | Yes |
| UBER251114C00086000 | 11/5 12:55 PM | 86.00 | 7.60 | 6.65 | 8.3 | 0.13 | 1.74% | 15 | 44 | 52.73% | Yes |
| UBER251114C00087000 | 11/5 10:40 AM | 87.00 | 7.40 | 5.2 | 8.1 | -0.35 | -4.52% | 5 | 51 | 51.86% | Yes |
| UBER251114C00088000 | 11/4 3:38 PM | 88.00 | 7.00 | 5.2 | 6.9 | 0.00 | 0.00% | 50 | 59 | 55.08% | Yes |
| UBER251114C00089000 | 11/5 3:27 PM | 89.00 | 5.00 | 4.5 | 5.5 | -0.90 | -15.25% | 50 | 66 | 57.81% | Yes |
| UBER251114C00090000 | 11/5 3:50 PM | 90.00 | 4.20 | 3.85 | 4.5 | -1.50 | -26.32% | 101 | 258 | 51.05% | Yes |
| UBER251114C00091000 | 11/5 3:38 PM | 91.00 | 3.43 | 3.2 | 3.45 | -1.32 | -27.79% | 88 | 168 | 43.07% | Yes |
| UBER251114C00092000 | 11/5 3:45 PM | 92.00 | 2.79 | 2.58 | 2.75 | -1.51 | -35.12% | 336 | 284 | 40.72% | Yes |
| UBER251114C00093000 | 11/5 3:33 PM | 93.00 | 2.22 | 2.09 | 2.22 | -1.49 | -40.16% | 667 | 405 | 40.28% | No |
| UBER251114C00094000 | 11/5 3:48 PM | 94.00 | 1.75 | 1.64 | 1.74 | -1.24 | -41.47% | 758 | 352 | 39.53% | No |
| UBER251114C00095000 | 11/5 3:59 PM | 95.00 | 1.30 | 1.25 | 1.36 | -1.26 | -49.22% | 1570 | 1340 | 39.36% | No |
| UBER251114C00096000 | 11/5 3:55 PM | 96.00 | 1.15 | 0.95 | 1.06 | -0.90 | -43.90% | 384 | 832 | 39.50% | No |
| UBER251114C00097000 | 11/5 3:58 PM | 97.00 | 0.76 | 0.69 | 0.81 | -0.96 | -55.81% | 1910 | 1826 | 39.50% | No |
| UBER251114C00098000 | 11/5 3:56 PM | 98.00 | 0.59 | 0.53 | 0.6 | -0.86 | -59.31% | 276 | 1013 | 39.31% | No |
| UBER251114C00099000 | 11/5 3:59 PM | 99.00 | 0.40 | 0.39 | 0.43 | -0.73 | -64.60% | 876 | 576 | 38.97% | No |
| UBER251114C00100000 | 11/5 3:57 PM | 100.00 | 0.32 | 0.3 | 0.32 | -0.57 | -64.04% | 1805 | 3086 | 39.31% | No |
| UBER251114C00101000 | 11/5 3:48 PM | 101.00 | 0.24 | 0.22 | 0.26 | -0.53 | -68.83% | 140 | 537 | 40.63% | No |
| UBER251114C00102000 | 11/5 3:44 PM | 102.00 | 0.19 | 0.14 | 0.25 | -0.37 | -66.07% | 252 | 749 | 43.56% | No |
| UBER251114C00103000 | 11/5 3:45 PM | 103.00 | 0.14 | 0.13 | 0.18 | -0.25 | -64.10% | 48 | 231 | 43.46% | No |
| UBER251114C00104000 | 11/5 2:14 PM | 104.00 | 0.11 | 0.1 | 0.17 | -0.21 | -65.63% | 16 | 527 | 45.90% | No |
| UBER251114C00105000 | 11/5 3:39 PM | 105.00 | 0.10 | 0.09 | 0.23 | -0.29 | -74.36% | 738 | 1475 | 52.25% | No |
| UBER251114C00106000 | 11/5 2:49 PM | 106.00 | 0.08 | 0 | 0.15 | -0.16 | -66.67% | 39 | 468 | 50.59% | No |
| UBER251114C00107000 | 11/5 3:32 PM | 107.00 | 0.06 | 0.06 | 0.28 | -0.06 | -50.00% | 36 | 1051 | 54.69% | No |
| UBER251114C00108000 | 11/5 2:34 PM | 108.00 | 0.05 | 0.01 | 0.1 | -0.08 | -61.54% | 235 | 622 | 52.15% | No |
| UBER251114C00109000 | 11/5 12:00 PM | 109.00 | 0.05 | 0 | 0.13 | -0.02 | -28.57% | 1 | 117 | 50.98% | No |
| UBER251114C00110000 | 11/5 2:37 PM | 110.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 183 | 1074 | 51.95% | No |
| UBER251114C00111000 | 11/5 2:48 PM | 111.00 | 0.04 | 0.02 | 0.08 | -0.14 | -77.78% | 22 | 131 | 53.52% | No |
| UBER251114C00115000 | 11/5 1:41 PM | 115.00 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 33 | 1336 | 64.84% | No |
| UBER251114C00120000 | 11/5 1:41 PM | 120.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 36 | 2867 | 66.41% | No |
| UBER251114C00125000 | 11/4 3:31 PM | 125.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 147 | 64.06% | No |
| UBER251114C00130000 | 10/30 9:30 AM | 130.00 | 0.15 | 0 | 0.23 | 0.00 | 0.00% | 2 | 10 | 102.54% | No |
| UBER251114C00135000 | 10/9 1:22 PM | 135.00 | 0.47 | 0 | 0.01 | 0.00 | 0.00% | 0 | 6 | 78.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251114P00065000 | 10/9 3:50 PM | 65.00 | 0.10 | 0 | 0.01 | 0.00 | 0.00% | 0 | 2 | 78.13% | No |
| UBER251114P00070000 | 11/5 2:30 PM | 70.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 20 | 4 | 62.50% | No |
| UBER251114P00075000 | 11/5 3:30 PM | 75.00 | 0.01 | 0 | 0.09 | -0.02 | -66.67% | 68 | 380 | 62.50% | No |
| UBER251114P00080000 | 11/5 3:29 PM | 80.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 57 | 1128 | 50.20% | No |
| UBER251114P00081000 | 11/5 1:06 PM | 81.00 | 0.05 | 0 | 0.05 | 0.01 | 25.00% | 7 | 25 | 43.16% | No |
| UBER251114P00082000 | 11/5 3:24 PM | 82.00 | 0.05 | 0 | 0.2 | -0.03 | -37.50% | 11 | 64 | 51.76% | No |
| UBER251114P00083000 | 11/5 3:48 PM | 83.00 | 0.05 | 0.05 | 0.2 | -0.06 | -54.55% | 28 | 525 | 47.66% | No |
| UBER251114P00084000 | 11/5 2:33 PM | 84.00 | 0.13 | 0.05 | 0.34 | 0.03 | 30.00% | 45 | 299 | 49.90% | No |
| UBER251114P00085000 | 11/5 3:48 PM | 85.00 | 0.18 | 0.14 | 0.2 | 0.00 | 0.00% | 225 | 1086 | 39.55% | No |
| UBER251114P00086000 | 11/5 3:49 PM | 86.00 | 0.25 | 0.21 | 0.28 | 0.13 | 108.33% | 61 | 513 | 38.77% | No |
| UBER251114P00087000 | 11/5 3:00 PM | 87.00 | 0.38 | 0.38 | 0.41 | 0.06 | 18.75% | 158 | 261 | 38.67% | No |
| UBER251114P00088000 | 11/5 3:59 PM | 88.00 | 0.55 | 0.53 | 0.56 | -0.05 | -8.33% | 434 | 2255 | 37.99% | No |
| UBER251114P00089000 | 11/5 3:57 PM | 89.00 | 0.69 | 0.67 | 0.78 | 0.10 | 16.95% | 766 | 567 | 37.89% | No |
| UBER251114P00090000 | 11/5 3:59 PM | 90.00 | 1.03 | 0.93 | 1.03 | 0.23 | 28.75% | 475 | 1524 | 37.21% | No |
| UBER251114P00091000 | 11/5 3:57 PM | 91.00 | 1.26 | 1.29 | 1.39 | 0.17 | 15.60% | 190 | 952 | 37.40% | No |
| UBER251114P00092000 | 11/5 3:46 PM | 92.00 | 1.74 | 1.69 | 1.78 | 0.46 | 35.94% | 529 | 903 | 36.89% | No |
| UBER251114P00093000 | 11/5 3:59 PM | 93.00 | 2.26 | 2.2 | 2.32 | 0.27 | 13.57% | 325 | 787 | 37.70% | Yes |
| UBER251114P00094000 | 11/5 3:59 PM | 94.00 | 2.82 | 2.72 | 2.93 | 0.71 | 33.65% | 109 | 992 | 38.48% | Yes |
| UBER251114P00095000 | 11/5 3:57 PM | 95.00 | 3.28 | 3.2 | 3.5 | 0.68 | 26.15% | 143 | 904 | 37.31% | Yes |
| UBER251114P00096000 | 11/5 1:39 PM | 96.00 | 3.74 | 3.85 | 4.25 | 0.61 | 19.49% | 77 | 200 | 38.28% | Yes |
| UBER251114P00097000 | 11/5 3:33 PM | 97.00 | 4.65 | 4.25 | 4.95 | 0.10 | 2.20% | 59 | 484 | 37.06% | Yes |
| UBER251114P00098000 | 11/5 2:47 PM | 98.00 | 5.50 | 4.7 | 5.75 | 0.82 | 17.52% | 13 | 305 | 36.77% | Yes |
| UBER251114P00099000 | 11/5 10:16 AM | 99.00 | 5.35 | 5.35 | 6.8 | 0.75 | 16.30% | 4 | 105 | 42.33% | Yes |
| UBER251114P00100000 | 11/5 2:39 PM | 100.00 | 6.90 | 6.3 | 7.55 | 0.40 | 6.15% | 37 | 243 | 38.57% | Yes |
| UBER251114P00101000 | 11/5 1:59 PM | 101.00 | 8.75 | 7.35 | 8.75 | 1.50 | 20.69% | 15 | 43 | 48.93% | Yes |
| UBER251114P00102000 | 11/4 11:57 AM | 102.00 | 9.58 | 8.2 | 9.7 | 0.00 | 0.00% | 3 | 4 | 51.07% | Yes |
| UBER251114P00105000 | 11/4 9:30 AM | 105.00 | 13.22 | 10.4 | 12.85 | 0.00 | 0.00% | 3 | 6 | 66.80% | Yes |
| UBER251114P00107000 | 11/3 1:13 PM | 107.00 | 8.85 | 12.35 | 14.6 | 0.00 | 0.00% | 32 | 34 | 64.06% | Yes |
| UBER251114P00115000 | 11/4 1:37 PM | 115.00 | 21.86 | 20.35 | 22.9 | 0.00 | 0.00% | 41 | 0 | 100.59% | Yes |
| UBER251114P00120000 | 11/4 1:37 PM | 120.00 | 26.87 | 25.35 | 28.35 | 0.00 | 0.00% | 41 | 0 | 131.35% | Yes |
| UBER251114P00130000 | 10/31 10:14 AM | 130.00 | 32.80 | 35.15 | 38.35 | 0.00 | 0.00% | 2 | 0 | 158.69% | Yes |
