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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251128C00060000 | 10/28 11:44 AM | 60.00 | 36.86 | 31.85 | 35.1 | 0.00 | 0.00% | 5 | 10 | 119.48% | Yes |
| UBER251128C00065000 | 10/24 11:43 AM | 65.00 | 29.98 | 26.95 | 29.95 | 0.00 | 0.00% | 5 | 5 | 100.49% | Yes |
| UBER251128C00070000 | 11/4 11:08 AM | 70.00 | 23.00 | 21.95 | 24.95 | 0.00 | 0.00% | 1 | 1 | 83.50% | Yes |
| UBER251128C00075000 | 11/4 1:26 PM | 75.00 | 19.03 | 17 | 20 | 0.00 | 0.00% | 1 | 3 | 68.60% | Yes |
| UBER251128C00080000 | 11/5 2:01 PM | 80.00 | 13.67 | 12.6 | 14.7 | -1.23 | -8.26% | 1 | 2 | 55.76% | Yes |
| UBER251128C00084000 | 10/31 11:52 AM | 84.00 | 14.00 | 8.7 | 11.25 | 0.00 | 0.00% | 5 | 15 | 66.41% | Yes |
| UBER251128C00085000 | 11/5 2:27 PM | 85.00 | 9.00 | 8.6 | 9.15 | -0.25 | -2.70% | 1 | 54 | 47.02% | Yes |
| UBER251128C00086000 | 11/3 2:52 PM | 86.00 | 15.15 | 7.6 | 9.15 | 0.00 | 0.00% | 1 | 4 | 56.79% | Yes |
| UBER251128C00087000 | 11/5 2:53 PM | 87.00 | 7.50 | 6.45 | 8.1 | -2.15 | -22.28% | 2 | 7 | 51.98% | Yes |
| UBER251128C00088000 | 11/5 2:26 PM | 88.00 | 6.39 | 5.9 | 7.7 | -1.46 | -18.60% | 2 | 11 | 54.93% | Yes |
| UBER251128C00089000 | 11/5 1:39 PM | 89.00 | 5.60 | 4.65 | 7 | -0.70 | -11.11% | 7 | 22 | 53.86% | Yes |
| UBER251128C00090000 | 11/5 3:59 PM | 90.00 | 5.25 | 4.85 | 5.55 | -1.00 | -16.00% | 44 | 81 | 44.02% | Yes |
| UBER251128C00091000 | 11/5 1:42 PM | 91.00 | 4.45 | 4.25 | 4.9 | -1.40 | -23.93% | 8 | 30 | 43.09% | Yes |
| UBER251128C00092000 | 11/5 12:41 PM | 92.00 | 3.90 | 3.7 | 4.2 | -0.80 | -17.02% | 84 | 139 | 41.24% | Yes |
| UBER251128C00093000 | 11/5 3:13 PM | 93.00 | 3.77 | 3.15 | 3.7 | -1.01 | -21.13% | 51 | 135 | 41.13% | No |
| UBER251128C00094000 | 11/5 3:58 PM | 94.00 | 2.82 | 2.7 | 2.94 | -0.77 | -21.45% | 200 | 157 | 37.77% | No |
| UBER251128C00095000 | 11/5 3:57 PM | 95.00 | 2.40 | 2.29 | 2.58 | -1.30 | -35.14% | 288 | 272 | 38.23% | No |
| UBER251128C00096000 | 11/5 2:24 PM | 96.00 | 2.00 | 1.9 | 2.09 | -1.20 | -37.50% | 81 | 134 | 36.79% | No |
| UBER251128C00097000 | 11/5 3:44 PM | 97.00 | 1.81 | 1.6 | 2.03 | -0.35 | -16.20% | 408 | 200 | 39.82% | No |
| UBER251128C00098000 | 11/5 3:45 PM | 98.00 | 1.44 | 1.29 | 1.48 | -0.81 | -36.00% | 65 | 96 | 36.62% | No |
| UBER251128C00099000 | 11/5 3:57 PM | 99.00 | 1.21 | 1.08 | 1.17 | -0.92 | -43.19% | 80 | 87 | 35.69% | No |
| UBER251128C00100000 | 11/5 3:58 PM | 100.00 | 0.90 | 0.9 | 0.96 | -0.87 | -49.15% | 773 | 998 | 35.60% | No |
| UBER251128C00101000 | 11/5 3:51 PM | 101.00 | 0.78 | 0.73 | 0.79 | -0.48 | -38.10% | 128 | 385 | 35.65% | No |
| UBER251128C00102000 | 11/5 12:36 PM | 102.00 | 0.69 | 0.6 | 0.66 | -0.42 | -37.84% | 12 | 207 | 35.96% | No |
| UBER251128C00103000 | 11/4 1:32 PM | 103.00 | 0.90 | 0.39 | 0.62 | 0.00 | 0.00% | 26 | 59 | 37.60% | No |
| UBER251128C00104000 | 11/5 3:30 PM | 104.00 | 0.45 | 0.4 | 0.45 | -0.32 | -41.56% | 6 | 44 | 36.38% | No |
| UBER251128C00105000 | 11/5 3:18 PM | 105.00 | 0.44 | 0.35 | 0.45 | -0.21 | -32.31% | 27 | 710 | 38.53% | No |
| UBER251128C00106000 | 11/5 1:31 PM | 106.00 | 0.32 | 0.25 | 0.54 | -0.23 | -41.82% | 10 | 69 | 42.68% | No |
| UBER251128C00107000 | 11/4 3:54 PM | 107.00 | 0.38 | 0.09 | 0.48 | 0.00 | 0.00% | 7 | 35 | 43.36% | No |
| UBER251128C00108000 | 11/5 10:13 AM | 108.00 | 0.32 | 0.02 | 0.4 | -0.13 | -28.89% | 5 | 216 | 43.36% | No |
| UBER251128C00109000 | 11/4 1:38 PM | 109.00 | 0.40 | 0 | 0.39 | 0.00 | 0.00% | 2 | 36 | 45.02% | No |
| UBER251128C00110000 | 11/5 3:13 PM | 110.00 | 0.19 | 0.1 | 0.23 | -0.07 | -26.92% | 166 | 750 | 41.75% | No |
| UBER251128C00111000 | 11/5 1:39 PM | 111.00 | 0.15 | 0.1 | 0.39 | -0.31 | -67.39% | 4 | 10 | 48.73% | No |
| UBER251128C00115000 | 11/5 12:57 PM | 115.00 | 0.13 | 0.01 | 0.13 | -0.04 | -23.53% | 1 | 88 | 45.12% | No |
| UBER251128C00120000 | 11/5 11:32 AM | 120.00 | 0.09 | 0 | 0.21 | 0.00 | 0.00% | 4 | 38 | 50.59% | No |
| UBER251128C00135000 | 11/4 11:25 AM | 135.00 | 0.08 | 0 | 0.87 | 0.00 | 0.00% | 2 | 7 | 87.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251128P00050000 | 10/31 1:26 PM | 50.00 | 0.04 | 0 | 1.81 | 0.00 | 0.00% | 1 | 4 | 168.36% | No |
| UBER251128P00060000 | 10/27 3:51 PM | 60.00 | 0.50 | 0 | 1.47 | 0.00 | 0.00% | 0 | 10 | 119.87% | No |
| UBER251128P00070000 | 11/5 1:20 PM | 70.00 | 0.05 | 0 | 0.06 | -0.16 | -76.19% | 1 | 12 | 52.34% | No |
| UBER251128P00075000 | 11/5 12:30 PM | 75.00 | 0.09 | 0.04 | 0.19 | -0.01 | -10.00% | 1 | 80 | 49.81% | No |
| UBER251128P00080000 | 11/5 2:02 PM | 80.00 | 0.21 | 0.1 | 0.27 | -0.04 | -16.00% | 6 | 291 | 40.04% | No |
| UBER251128P00081000 | 11/5 3:02 PM | 81.00 | 0.22 | 0.07 | 0.41 | -0.07 | -24.14% | 21 | 10 | 41.50% | No |
| UBER251128P00082000 | 11/5 2:52 PM | 82.00 | 0.29 | 0.22 | 0.41 | -0.08 | -21.62% | 27 | 20 | 38.62% | No |
| UBER251128P00083000 | 11/5 3:57 PM | 83.00 | 0.39 | 0.19 | 0.51 | 0.04 | 11.43% | 28 | 22 | 38.14% | No |
| UBER251128P00084000 | 11/5 3:55 PM | 84.00 | 0.46 | 0.35 | 0.59 | -0.09 | -16.36% | 27 | 66 | 36.82% | No |
| UBER251128P00085000 | 11/5 3:54 PM | 85.00 | 0.59 | 0.45 | 0.7 | -0.05 | -7.81% | 47 | 183 | 35.77% | No |
| UBER251128P00086000 | 11/5 3:56 PM | 86.00 | 0.75 | 0.75 | 0.88 | -0.05 | -6.25% | 64 | 79 | 35.55% | No |
| UBER251128P00087000 | 11/5 3:57 PM | 87.00 | 1.01 | 0.77 | 1.1 | 0.09 | 9.78% | 58 | 102 | 35.38% | No |
| UBER251128P00088000 | 11/5 3:57 PM | 88.00 | 1.21 | 1.18 | 1.3 | 0.19 | 18.63% | 52 | 117 | 34.45% | No |
| UBER251128P00089000 | 11/5 3:57 PM | 89.00 | 1.53 | 1.48 | 1.6 | 0.19 | 14.18% | 45 | 84 | 34.33% | No |
| UBER251128P00090000 | 11/5 3:33 PM | 90.00 | 1.82 | 1.81 | 1.99 | 0.32 | 21.33% | 51 | 308 | 34.74% | No |
| UBER251128P00091000 | 11/5 2:38 PM | 91.00 | 2.01 | 2.18 | 2.31 | -0.10 | -4.74% | 24 | 54 | 33.79% | No |
| UBER251128P00092000 | 11/5 3:57 PM | 92.00 | 2.65 | 2.62 | 2.78 | 0.20 | 8.16% | 82 | 45 | 33.96% | No |
| UBER251128P00093000 | 11/5 2:48 PM | 93.00 | 2.85 | 2.74 | 3.25 | -0.20 | -6.56% | 22 | 69 | 33.59% | Yes |
| UBER251128P00094000 | 11/5 3:35 PM | 94.00 | 3.50 | 2.89 | 3.8 | 0.52 | 17.45% | 258 | 88 | 33.55% | Yes |
| UBER251128P00095000 | 11/5 11:07 AM | 95.00 | 4.00 | 3 | 4.35 | -0.01 | -0.25% | 31 | 131 | 32.94% | Yes |
| UBER251128P00096000 | 11/5 3:31 PM | 96.00 | 4.57 | 4.5 | 5 | -0.08 | -1.72% | 19 | 43 | 32.91% | Yes |
| UBER251128P00097000 | 11/5 2:47 PM | 97.00 | 5.13 | 4.9 | 5.7 | -0.12 | -2.29% | 7 | 9 | 32.91% | Yes |
| UBER251128P00098000 | 11/5 12:48 PM | 98.00 | 5.85 | 5.05 | 6.8 | 0.65 | 12.50% | 2 | 37 | 37.50% | Yes |
| UBER251128P00099000 | 11/4 9:32 AM | 99.00 | 8.20 | 6.2 | 7.55 | 0.00 | 0.00% | 2 | 30 | 37.45% | Yes |
| UBER251128P00100000 | 11/5 2:01 PM | 100.00 | 7.73 | 7.6 | 8.15 | 0.53 | 7.36% | 141 | 435 | 34.72% | Yes |
| UBER251128P00101000 | 11/4 11:45 AM | 101.00 | 9.55 | 7.65 | 9.65 | 0.00 | 0.00% | 3 | 19 | 44.70% | Yes |
| UBER251128P00102000 | 10/20 9:30 AM | 102.00 | 10.89 | 7.55 | 10.9 | 0.00 | 0.00% | 0 | 2 | 50.98% | Yes |
| UBER251128P00111000 | 10/22 11:28 AM | 111.00 | 19.36 | 17.1 | 19.4 | 0.00 | 0.00% | 0 | 1 | 65.33% | Yes |
