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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251205C00060000 | 11/5 9:49 AM | 60.00 | 35.50 | 31.95 | 35.15 | -0.07 | -0.20% | 1 | 5 | 107.13% | Yes |
| UBER251205C00075000 | 10/24 10:50 AM | 75.00 | 20.58 | 17.9 | 20.1 | 0.00 | 0.00% | 1 | 1 | 70.14% | Yes |
| UBER251205C00080000 | 11/4 9:42 AM | 80.00 | 12.00 | 13.05 | 14.6 | 0.00 | 0.00% | 3 | 4 | 51.83% | Yes |
| UBER251205C00085000 | 11/5 1:44 PM | 85.00 | 9.24 | 8.8 | 10.45 | -1.06 | -10.29% | 3 | 18 | 56.81% | Yes |
| UBER251205C00088000 | 11/5 1:26 PM | 88.00 | 7.75 | 6.4 | 7.3 | 1.79 | 30.03% | 1 | 3 | 43.90% | Yes |
| UBER251205C00089000 | 11/4 9:50 AM | 89.00 | 6.00 | 5.55 | 7.85 | 0.00 | 0.00% | 1 | 2 | 55.69% | Yes |
| UBER251205C00090000 | 11/5 3:26 PM | 90.00 | 6.00 | 5.3 | 6 | -0.90 | -13.04% | 17 | 88 | 43.01% | Yes |
| UBER251205C00091000 | 11/5 3:24 PM | 91.00 | 5.46 | 4.6 | 5.45 | -0.64 | -10.49% | 13 | 47 | 43.04% | Yes |
| UBER251205C00092000 | 11/5 2:23 PM | 92.00 | 4.90 | 4.1 | 5.1 | -0.80 | -14.04% | 2 | 562 | 44.65% | Yes |
| UBER251205C00093000 | 11/5 3:58 PM | 93.00 | 3.78 | 3 | 4.15 | -0.88 | -18.88% | 53 | 54 | 40.26% | No |
| UBER251205C00094000 | 11/5 3:19 PM | 94.00 | 3.70 | 3.1 | 3.8 | -1.30 | -26.00% | 91 | 65 | 41.19% | No |
| UBER251205C00095000 | 11/5 3:35 PM | 95.00 | 2.99 | 2.64 | 3.2 | -1.21 | -28.81% | 62 | 222 | 39.42% | No |
| UBER251205C00096000 | 11/5 3:42 PM | 96.00 | 2.56 | 2.29 | 2.72 | -0.70 | -21.47% | 20 | 51 | 38.40% | No |
| UBER251205C00097000 | 11/5 3:37 PM | 97.00 | 2.50 | 1.87 | 2.28 | -0.60 | -19.35% | 15 | 95 | 37.40% | No |
| UBER251205C00098000 | 11/5 3:34 PM | 98.00 | 1.97 | 1.72 | 2.26 | -0.85 | -30.14% | 9 | 53 | 40.32% | No |
| UBER251205C00099000 | 11/5 2:10 PM | 99.00 | 1.55 | 1.35 | 1.97 | -0.75 | -32.61% | 21 | 43 | 40.23% | No |
| UBER251205C00100000 | 11/5 3:58 PM | 100.00 | 1.30 | 1.16 | 1.35 | -0.80 | -38.10% | 127 | 604 | 35.99% | No |
| UBER251205C00101000 | 11/5 3:29 PM | 101.00 | 1.20 | 1 | 1.3 | -0.57 | -32.20% | 102 | 65 | 37.92% | No |
| UBER251205C00102000 | 11/5 3:56 PM | 102.00 | 0.93 | 0.75 | 1.01 | -0.32 | -25.60% | 66 | 44 | 36.55% | No |
| UBER251205C00103000 | 11/5 3:47 PM | 103.00 | 0.67 | 0.68 | 0.92 | -0.55 | -45.08% | 9 | 23 | 37.55% | No |
| UBER251205C00104000 | 11/5 9:56 AM | 104.00 | 1.11 | 0.56 | 0.8 | 0.06 | 5.71% | 15 | 12 | 37.89% | No |
| UBER251205C00105000 | 11/5 3:27 PM | 105.00 | 0.48 | 0.44 | 0.57 | -0.32 | -40.00% | 10 | 150 | 36.04% | No |
| UBER251205C00106000 | 11/5 11:33 AM | 106.00 | 0.69 | 0.26 | 0.6 | -0.26 | -27.37% | 1 | 44 | 38.48% | No |
| UBER251205C00107000 | 11/5 3:56 PM | 107.00 | 0.35 | 0.26 | 0.53 | -0.19 | -35.19% | 2 | 14 | 38.99% | No |
| UBER251205C00108000 | 11/5 10:58 AM | 108.00 | 0.55 | 0.07 | 0.61 | 0.21 | 61.76% | 1 | 43 | 42.38% | No |
| UBER251205C00110000 | 11/5 3:22 PM | 110.00 | 0.29 | 0.11 | 0.45 | -0.15 | -34.09% | 11 | 1087 | 42.48% | No |
| UBER251205C00115000 | 11/5 2:08 PM | 115.00 | 0.15 | 0.1 | 0.41 | -0.06 | -28.57% | 53 | 84 | 49.41% | No |
| UBER251205C00125000 | 11/4 9:36 AM | 125.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 1 | 2 | 48.05% | No |
| UBER251205C00135000 | 11/4 3:01 PM | 135.00 | 0.04 | 0 | 0.87 | 0.00 | 0.00% | 2 | 2 | 76.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251205P00060000 | 10/28 3:30 PM | 60.00 | 0.97 | 0 | 0.87 | 0.00 | 0.00% | 0 | 1 | 93.46% | No |
| UBER251205P00070000 | 11/4 3:31 PM | 70.00 | 0.05 | 0 | 0.48 | 0.00 | 0.00% | 4 | 5 | 57.62% | No |
| UBER251205P00075000 | 11/4 11:23 AM | 75.00 | 0.26 | 0.01 | 0.49 | 0.00 | 0.00% | 14 | 70 | 53.66% | No |
| UBER251205P00080000 | 11/5 3:56 PM | 80.00 | 0.24 | 0.06 | 0.42 | -0.18 | -42.86% | 10 | 181 | 39.06% | No |
| UBER251205P00081000 | 11/4 1:23 PM | 81.00 | 0.41 | 0.12 | 0.45 | 0.00 | 0.00% | 4 | 6 | 37.26% | No |
| UBER251205P00082000 | 11/5 3:45 PM | 82.00 | 0.55 | 0.39 | 0.76 | 0.15 | 37.50% | 131 | 26 | 40.67% | No |
| UBER251205P00084000 | 11/5 10:43 AM | 84.00 | 0.63 | 0.51 | 0.85 | -0.23 | -26.74% | 12 | 66 | 36.50% | No |
| UBER251205P00085000 | 11/5 3:58 PM | 85.00 | 0.93 | 0.78 | 1 | 0.08 | 9.41% | 81 | 151 | 35.79% | No |
| UBER251205P00086000 | 11/5 3:33 PM | 86.00 | 1.09 | 0.99 | 1.22 | 0.10 | 10.10% | 69 | 129 | 35.67% | No |
| UBER251205P00087000 | 11/5 3:45 PM | 87.00 | 1.38 | 1.11 | 1.42 | 0.21 | 17.95% | 17 | 147 | 34.91% | No |
| UBER251205P00088000 | 11/5 3:29 PM | 88.00 | 1.55 | 1.26 | 1.69 | 0.17 | 12.32% | 151 | 55 | 34.60% | No |
| UBER251205P00089000 | 11/5 3:59 PM | 89.00 | 1.95 | 1.71 | 2.15 | 0.15 | 8.33% | 17 | 55 | 35.90% | No |
| UBER251205P00090000 | 11/5 3:54 PM | 90.00 | 2.17 | 1.99 | 2.42 | 0.14 | 6.90% | 63 | 137 | 34.77% | No |
| UBER251205P00091000 | 11/5 1:27 PM | 91.00 | 2.60 | 2.25 | 2.9 | -0.25 | -8.77% | 20 | 19 | 35.33% | No |
| UBER251205P00092000 | 11/5 2:20 PM | 92.00 | 3.20 | 2.48 | 3.25 | 0.28 | 9.59% | 12 | 26 | 34.20% | No |
| UBER251205P00093000 | 11/5 3:59 PM | 93.00 | 3.60 | 3.05 | 4 | 0.25 | 7.46% | 42 | 69 | 36.49% | Yes |
| UBER251205P00094000 | 11/5 3:34 PM | 94.00 | 4.00 | 3.55 | 4.4 | 0.15 | 3.90% | 34 | 69 | 35.06% | Yes |
| UBER251205P00095000 | 11/5 1:23 PM | 95.00 | 4.50 | 4.05 | 5 | 0.55 | 13.92% | 6 | 25 | 35.12% | Yes |
| UBER251205P00096000 | 11/5 1:33 PM | 96.00 | 5.10 | 4.6 | 5.65 | -1.00 | -16.39% | 6 | 44 | 35.28% | Yes |
| UBER251205P00097000 | 11/4 11:40 AM | 97.00 | 5.50 | 5.5 | 6.05 | -1.00 | -15.38% | 1 | 8 | 32.51% | Yes |
| UBER251205P00098000 | 11/4 12:15 PM | 98.00 | 6.43 | 5.7 | 7.05 | 0.00 | 0.00% | 1 | 12 | 35.52% | Yes |
| UBER251205P00107000 | 10/30 11:52 AM | 107.00 | 11.75 | 12.85 | 14.8 | 0.00 | 0.00% | 1 | 0 | 39.40% | Yes |
