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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251121C00030000 | 11/3 1:36 PM | 30.00 | 69.62 | 61.3 | 64.95 | 0.00 | 0.00% | 10 | 13 | 289.45% | Yes |
| UBER251121C00032500 | 5/2 12:00 PM | 32.50 | 53.25 | 52.25 | 53.4 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| UBER251121C00035000 | 7/11 11:00 AM | 35.00 | 62.00 | 61.95 | 65.75 | 0.00 | 0.00% | 2 | 0 | 532.86% | Yes |
| UBER251121C00037500 | 10/31 3:22 PM | 37.50 | 59.12 | 54.25 | 57.45 | 0.00 | 0.00% | 2 | 9 | 258.01% | Yes |
| UBER251121C00040000 | 10/28 1:51 PM | 40.00 | 57.50 | 51.85 | 54.95 | 0.00 | 0.00% | 1 | 19 | 245.31% | Yes |
| UBER251121C00042500 | 11/3 11:20 AM | 42.50 | 55.20 | 49.4 | 52.45 | 0.00 | 0.00% | 1 | 5 | 231.45% | Yes |
| UBER251121C00045000 | 11/3 3:19 PM | 45.00 | 54.92 | 46.95 | 50 | 0.00 | 0.00% | 1 | 10 | 219.82% | Yes |
| UBER251121C00047500 | 11/3 11:18 AM | 47.50 | 50.13 | 44.55 | 47.5 | 0.00 | 0.00% | 1 | 35 | 208.59% | Yes |
| UBER251121C00050000 | 11/4 9:55 AM | 50.00 | 41.70 | 41.9 | 45 | 0.00 | 0.00% | 4 | 86 | 190.43% | Yes |
| UBER251121C00052500 | 11/4 10:05 AM | 52.50 | 40.33 | 39.3 | 42.5 | 0.00 | 0.00% | 4 | 37 | 174.71% | Yes |
| UBER251121C00055000 | 11/4 10:19 AM | 55.00 | 37.80 | 36.95 | 40 | 0.00 | 0.00% | 14 | 57 | 166.60% | Yes |
| UBER251121C00057500 | 10/31 10:10 AM | 57.50 | 40.62 | 34.7 | 37.5 | 0.00 | 0.00% | 62 | 57 | 160.64% | Yes |
| UBER251121C00060000 | 11/5 2:43 PM | 60.00 | 33.13 | 32.3 | 34.05 | -6.21 | -15.79% | 1 | 282 | 127.34% | Yes |
| UBER251121C00062500 | 10/31 10:11 AM | 62.50 | 35.64 | 30 | 31.55 | 0.00 | 0.00% | 2 | 286 | 122.75% | Yes |
| UBER251121C00065000 | 11/5 2:31 PM | 65.00 | 28.30 | 27.55 | 29.15 | 0.43 | 1.54% | 1 | 464 | 116.11% | Yes |
| UBER251121C00067500 | 11/5 3:39 PM | 67.50 | 25.75 | 25 | 26.55 | 1.57 | 6.49% | 16 | 146 | 102.83% | Yes |
| UBER251121C00070000 | 11/5 11:55 AM | 70.00 | 24.39 | 22.4 | 24.9 | 0.39 | 1.62% | 10 | 1076 | 107.08% | Yes |
| UBER251121C00072500 | 11/5 11:54 AM | 72.50 | 21.74 | 19.75 | 21.6 | 1.14 | 5.53% | 2 | 865 | 79.79% | Yes |
| UBER251121C00075000 | 11/5 2:12 PM | 75.00 | 18.00 | 17.5 | 19.25 | 0.07 | 0.39% | 1 | 423 | 78.22% | Yes |
| UBER251121C00077500 | 11/5 12:25 PM | 77.50 | 16.68 | 14.95 | 16.65 | 1.18 | 7.61% | 1 | 253 | 66.55% | Yes |
| UBER251121C00080000 | 11/5 9:30 AM | 80.00 | 15.40 | 12.8 | 13.75 | 0.60 | 4.05% | 2 | 6478 | 56.79% | Yes |
| UBER251121C00081000 | 10/31 3:27 PM | 81.00 | 16.62 | 11.4 | 13.6 | 0.00 | 0.00% | 2 | 132 | 59.28% | Yes |
| UBER251121C00082000 | 10/31 3:28 PM | 82.00 | 15.73 | 10.5 | 12.3 | 0.00 | 0.00% | 5 | 100 | 52.98% | Yes |
| UBER251121C00082500 | 11/5 3:03 PM | 82.50 | 11.30 | 10.6 | 11.85 | -0.58 | -4.88% | 17 | 801 | 58.64% | Yes |
| UBER251121C00083000 | 11/4 1:20 PM | 83.00 | 11.55 | 9.6 | 11.85 | 0.00 | 0.00% | 1 | 85 | 56.62% | Yes |
| UBER251121C00084000 | 10/30 1:28 PM | 84.00 | 13.65 | 9 | 10.8 | 0.00 | 0.00% | 6 | 29 | 56.06% | Yes |
| UBER251121C00085000 | 11/5 3:40 PM | 85.00 | 8.83 | 8.35 | 8.85 | -1.60 | -15.34% | 21 | 1796 | 50.90% | Yes |
| UBER251121C00086000 | 11/3 3:57 PM | 86.00 | 14.50 | 7.4 | 8.7 | 0.00 | 0.00% | 5 | 23 | 50.24% | Yes |
| UBER251121C00087000 | 11/4 3:16 PM | 87.00 | 8.05 | 5.95 | 7.85 | 0.00 | 0.00% | 7 | 48 | 58.52% | Yes |
| UBER251121C00087500 | 11/5 3:59 PM | 87.50 | 6.35 | 6.25 | 6.4 | -1.24 | -16.34% | 2 | 1512 | 41.09% | Yes |
| UBER251121C00088000 | 11/4 12:30 PM | 88.00 | 7.50 | 5.6 | 7.4 | 0.50 | 7.14% | 2 | 21 | 61.57% | Yes |
| UBER251121C00089000 | 11/5 9:56 AM | 89.00 | 6.85 | 4.6 | 7.3 | 0.65 | 10.48% | 3 | 54 | 68.73% | Yes |
| UBER251121C00090000 | 11/5 3:51 PM | 90.00 | 4.79 | 4.45 | 4.75 | -1.47 | -23.48% | 230 | 2163 | 41.80% | Yes |
| UBER251121C00091000 | 11/5 2:16 PM | 91.00 | 3.90 | 3.8 | 4.15 | -1.73 | -30.73% | 47 | 175 | 41.70% | Yes |
| UBER251121C00092000 | 11/5 3:45 PM | 92.00 | 3.47 | 3.2 | 3.75 | -1.46 | -29.61% | 175 | 350 | 43.58% | Yes |
| UBER251121C00092500 | 11/5 3:57 PM | 92.50 | 3.15 | 3 | 3.25 | -1.45 | -31.52% | 228 | 2876 | 40.38% | Yes |
| UBER251121C00093000 | 11/5 3:59 PM | 93.00 | 2.75 | 2.71 | 2.9 | -1.60 | -36.78% | 362 | 2021 | 38.99% | No |
| UBER251121C00094000 | 11/5 3:57 PM | 94.00 | 2.40 | 2.25 | 2.41 | -1.34 | -35.83% | 855 | 1010 | 38.38% | No |
| UBER251121C00095000 | 11/5 3:57 PM | 95.00 | 1.95 | 1.86 | 2 | -1.20 | -38.10% | 1221 | 8585 | 38.16% | No |
| UBER251121C00096000 | 11/5 3:59 PM | 96.00 | 1.53 | 1.52 | 1.65 | -1.17 | -43.33% | 1733 | 4189 | 38.06% | No |
| UBER251121C00097000 | 11/5 3:59 PM | 97.00 | 1.25 | 1.19 | 1.33 | -1.16 | -48.13% | 1508 | 5498 | 37.70% | No |
| UBER251121C00097500 | 11/5 3:59 PM | 97.50 | 1.12 | 1.09 | 1.15 | -1.06 | -48.62% | 1121 | 7289 | 36.94% | No |
| UBER251121C00098000 | 11/5 3:59 PM | 98.00 | 1.02 | 0.99 | 1.04 | -0.97 | -48.74% | 1665 | 3543 | 37.06% | No |
| UBER251121C00099000 | 11/5 3:03 PM | 99.00 | 0.99 | 0.78 | 0.87 | -0.54 | -35.29% | 715 | 4138 | 37.74% | No |
| UBER251121C00100000 | 11/5 3:58 PM | 100.00 | 0.62 | 0.62 | 0.67 | -0.81 | -56.64% | 3258 | 16659 | 37.28% | No |
| UBER251121C00101000 | 11/5 3:46 PM | 101.00 | 0.56 | 0.49 | 0.57 | -0.60 | -51.72% | 258 | 7547 | 38.23% | No |
| UBER251121C00102000 | 11/5 3:57 PM | 102.00 | 0.43 | 0.4 | 0.45 | -0.55 | -56.12% | 141 | 1011 | 38.28% | No |
| UBER251121C00103000 | 11/5 3:59 PM | 103.00 | 0.34 | 0.32 | 0.38 | -0.49 | -59.04% | 228 | 1298 | 39.11% | No |
| UBER251121C00104000 | 11/5 3:30 PM | 104.00 | 0.29 | 0.26 | 0.32 | -0.41 | -58.57% | 25 | 1172 | 39.84% | No |
| UBER251121C00105000 | 11/5 3:52 PM | 105.00 | 0.27 | 0.22 | 0.29 | -0.31 | -53.45% | 679 | 19174 | 41.31% | No |
| UBER251121C00110000 | 11/5 3:58 PM | 110.00 | 0.12 | 0.1 | 0.12 | -0.12 | -50.00% | 1226 | 36717 | 44.24% | No |
| UBER251121C00115000 | 11/5 3:44 PM | 115.00 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 191 | 5112 | 50.00% | No |
| UBER251121C00120000 | 11/5 3:29 PM | 120.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 98 | 6683 | 54.49% | No |
| UBER251121C00125000 | 11/5 1:36 PM | 125.00 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 138 | 3262 | 61.72% | No |
| UBER251121C00130000 | 11/5 12:29 PM | 130.00 | 0.02 | 0 | 0.04 | -0.01 | -33.33% | 22 | 2077 | 61.72% | No |
| UBER251121C00135000 | 11/5 3:49 PM | 135.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 1197 | 69.53% | No |
| UBER251121C00140000 | 11/4 10:46 AM | 140.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 20 | 126 | 64.06% | No |
| UBER251121C00145000 | 11/4 3:10 PM | 145.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 27 | 2033 | 73.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251121P00030000 | 10/21 1:20 PM | 30.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 54 | 190.62% | No |
| UBER251121P00032500 | 10/30 10:07 AM | 32.50 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 1 | 50 | 178.13% | No |
| UBER251121P00035000 | 9/25 3:00 PM | 35.00 | 0.02 | 0 | 0.27 | 0.00 | 0.00% | 2 | 16 | 214.84% | No |
| UBER251121P00037500 | 9/12 11:47 AM | 37.50 | 0.02 | 0 | 2.16 | 0.00 | 0.00% | 1 | 50 | 292.87% | No |
| UBER251121P00040000 | 7/31 12:40 PM | 40.00 | 0.06 | 0 | 0.12 | 0.00 | 0.00% | 4 | 50 | 167.97% | No |
| UBER251121P00042500 | 11/4 12:39 PM | 42.50 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 16 | 1696 | 142.19% | No |
| UBER251121P00045000 | 9/11 10:59 AM | 45.00 | 0.02 | 0 | 1 | 0.00 | 0.00% | 1 | 599 | 203.71% | No |
| UBER251121P00047500 | 9/30 10:44 AM | 47.50 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 1 | 3016 | 158.20% | No |
| UBER251121P00050000 | 10/24 3:43 PM | 50.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 2 | 538 | 138.28% | No |
| UBER251121P00052500 | 11/3 11:44 AM | 52.50 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 5 | 2258 | 128.52% | No |
| UBER251121P00055000 | 10/24 3:43 PM | 55.00 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 2 | 1014 | 118.95% | No |
| UBER251121P00057500 | 11/5 9:41 AM | 57.50 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 3 | 520 | 78.13% | No |
| UBER251121P00060000 | 11/5 12:41 PM | 60.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 2288 | 81.25% | No |
| UBER251121P00062500 | 11/3 1:15 PM | 62.50 | 0.05 | 0 | 0.24 | 0.00 | 0.00% | 2 | 814 | 93.36% | No |
| UBER251121P00065000 | 11/4 1:49 PM | 65.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 2 | 1394 | 71.88% | No |
| UBER251121P00067500 | 11/5 10:08 AM | 67.50 | 0.02 | 0.02 | 0.29 | 0.00 | 0.00% | 6 | 544 | 80.66% | No |
| UBER251121P00070000 | 11/5 10:07 AM | 70.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 2 | 3873 | 67.58% | No |
| UBER251121P00072500 | 11/5 2:52 PM | 72.50 | 0.07 | 0 | 0.2 | 0.04 | 133.33% | 11 | 5352 | 60.35% | No |
| UBER251121P00075000 | 11/5 12:57 PM | 75.00 | 0.06 | 0.03 | 0.11 | 0.01 | 20.00% | 26 | 10392 | 50.20% | No |
| UBER251121P00077500 | 11/5 12:22 PM | 77.50 | 0.06 | 0.06 | 0.18 | -0.07 | -53.85% | 19 | 9983 | 51.37% | No |
| UBER251121P00080000 | 11/5 3:24 PM | 80.00 | 0.14 | 0.14 | 0.16 | 0.04 | 40.00% | 2704 | 19270 | 42.87% | No |
| UBER251121P00081000 | 11/5 10:06 AM | 81.00 | 0.15 | 0.11 | 0.46 | -0.06 | -28.57% | 2 | 545 | 51.32% | No |
| UBER251121P00082000 | 11/5 3:07 PM | 82.00 | 0.24 | 0.15 | 0.24 | 0.03 | 14.29% | 4 | 140 | 40.43% | No |
| UBER251121P00082500 | 11/5 1:16 PM | 82.50 | 0.20 | 0.2 | 0.27 | -0.04 | -16.67% | 1431 | 2661 | 40.04% | No |
| UBER251121P00083000 | 11/5 2:53 PM | 83.00 | 0.24 | 0.2 | 0.31 | -0.02 | -7.69% | 36 | 65 | 39.80% | No |
| UBER251121P00084000 | 11/5 1:45 PM | 84.00 | 0.32 | 0.27 | 0.38 | -0.04 | -11.11% | 7 | 325 | 38.62% | No |
| UBER251121P00085000 | 11/5 3:28 PM | 85.00 | 0.41 | 0.39 | 0.51 | 0.01 | 2.50% | 196 | 9480 | 38.53% | No |
| UBER251121P00086000 | 11/5 3:36 PM | 86.00 | 0.56 | 0.51 | 0.61 | -0.11 | -16.42% | 347 | 783 | 37.16% | No |
| UBER251121P00087000 | 11/5 3:57 PM | 87.00 | 0.75 | 0.68 | 0.8 | 0.09 | 13.64% | 94 | 745 | 37.04% | No |
| UBER251121P00087500 | 11/5 3:59 PM | 87.50 | 0.86 | 0.81 | 0.92 | -0.05 | -5.49% | 88 | 2401 | 37.16% | No |
| UBER251121P00088000 | 11/5 3:59 PM | 88.00 | 0.95 | 0.89 | 1.01 | 0.15 | 18.75% | 107 | 1241 | 36.57% | No |
| UBER251121P00089000 | 11/5 3:57 PM | 89.00 | 1.20 | 1.14 | 1.31 | 0.22 | 22.45% | 1363 | 364 | 36.82% | No |
| UBER251121P00090000 | 11/5 3:59 PM | 90.00 | 1.50 | 1.5 | 1.61 | 0.28 | 22.95% | 720 | 5334 | 36.30% | No |
| UBER251121P00091000 | 11/5 3:27 PM | 91.00 | 1.64 | 1.81 | 1.98 | 0.14 | 9.33% | 102 | 1212 | 36.08% | No |
| UBER251121P00092000 | 11/5 3:57 PM | 92.00 | 2.26 | 2.23 | 2.36 | 0.25 | 12.44% | 551 | 2269 | 35.25% | No |
| UBER251121P00092500 | 11/5 3:33 PM | 92.50 | 2.44 | 2.42 | 2.68 | 0.22 | 9.91% | 68 | 3693 | 36.26% | No |
| UBER251121P00093000 | 11/5 3:54 PM | 93.00 | 2.70 | 2.7 | 2.89 | -0.10 | -3.57% | 261 | 1353 | 35.62% | Yes |
| UBER251121P00094000 | 11/5 3:55 PM | 94.00 | 3.05 | 3.15 | 3.4 | 0.16 | 5.54% | 313 | 3228 | 35.01% | Yes |
| UBER251121P00095000 | 11/5 3:41 PM | 95.00 | 3.72 | 3.8 | 4 | 0.57 | 18.10% | 128 | 12371 | 34.82% | Yes |
| UBER251121P00096000 | 11/5 3:24 PM | 96.00 | 4.01 | 4.35 | 4.65 | -0.19 | -4.52% | 17 | 3343 | 34.55% | Yes |
| UBER251121P00097000 | 11/5 12:07 PM | 97.00 | 4.86 | 4.85 | 5.5 | 0.07 | 1.46% | 14 | 2070 | 36.52% | Yes |
| UBER251121P00097500 | 11/5 1:32 PM | 97.50 | 5.60 | 5.1 | 5.9 | 0.46 | 8.95% | 4 | 5474 | 36.94% | Yes |
| UBER251121P00098000 | 11/5 2:50 PM | 98.00 | 5.47 | 4.55 | 7.2 | 0.64 | 13.25% | 7 | 2322 | 50.81% | Yes |
| UBER251121P00099000 | 11/5 9:54 AM | 99.00 | 5.40 | 6 | 7.55 | -1.27 | -19.04% | 20 | 488 | 44.90% | Yes |
| UBER251121P00100000 | 11/5 12:42 PM | 100.00 | 7.27 | 7.45 | 7.8 | 0.06 | 0.83% | 9 | 4857 | 34.84% | Yes |
| UBER251121P00101000 | 11/5 10:50 AM | 101.00 | 8.42 | 7.4 | 8.9 | 0.77 | 10.07% | 2 | 65 | 39.94% | Yes |
| UBER251121P00102000 | 11/5 12:16 PM | 102.00 | 9.10 | 8 | 9.6 | -0.48 | -5.01% | 1 | 14 | 35.69% | Yes |
| UBER251121P00103000 | 11/3 3:21 PM | 103.00 | 6.10 | 8.95 | 10.85 | 0.00 | 0.00% | 11 | 34 | 44.63% | Yes |
| UBER251121P00105000 | 11/4 1:41 PM | 105.00 | 12.11 | 10.5 | 12.8 | 0.00 | 0.00% | 58 | 252 | 48.83% | Yes |
| UBER251121P00110000 | 11/5 12:55 PM | 110.00 | 16.80 | 16.2 | 18.4 | 0.61 | 3.77% | 4 | 283 | 75.73% | Yes |
| UBER251121P00115000 | 11/4 1:42 PM | 115.00 | 21.73 | 20.35 | 23 | 0.00 | 0.00% | 133 | 189 | 78.32% | Yes |
| UBER251121P00120000 | 11/3 10:05 AM | 120.00 | 22.70 | 25.15 | 28.15 | 0.00 | 0.00% | 1 | 1 | 93.36% | Yes |
| UBER251121P00125000 | 11/3 9:32 AM | 125.00 | 27.54 | 30.75 | 33.05 | 0.00 | 0.00% | 40 | 10 | 100.68% | Yes |
| UBER251121P00130000 | 9/29 2:42 PM | 130.00 | 30.60 | 32.3 | 36 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| UBER251121P00135000 | 9/23 9:30 AM | 135.00 | 35.35 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| UBER251121P00140000 | 11/3 2:28 PM | 140.00 | 40.43 | 45.15 | 48.35 | 0.00 | 0.00% | 1 | 0 | 137.01% | Yes |
| UBER251121P00145000 | 11/3 9:30 AM | 145.00 | 47.24 | 50.15 | 53.35 | 0.00 | 0.00% | 1 | 0 | 145.31% | Yes |
