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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251212C00091000 | 11/4 1:51 PM | 91.00 | 6.30 | 5.1 | 6.15 | 0.00 | 0.00% | 8 | 8 | 44.84% | Yes |
| UBER251212C00092000 | 11/5 3:03 PM | 92.00 | 5.35 | 3.85 | 5.6 | 0.65 | 13.83% | 9 | 41 | 44.50% | Yes |
| UBER251212C00094000 | 11/5 3:57 PM | 94.00 | 3.80 | 3.65 | 4.35 | -0.88 | -18.80% | 29 | 38 | 41.76% | No |
| UBER251212C00095000 | 11/5 2:49 PM | 95.00 | 3.40 | 3.1 | 3.5 | -0.78 | -18.66% | 13 | 19 | 38.06% | No |
| UBER251212C00096000 | 11/5 1:27 PM | 96.00 | 3.14 | 2.8 | 2.99 | -0.74 | -19.07% | 4 | 32 | 36.95% | No |
| UBER251212C00097000 | 11/5 1:54 PM | 97.00 | 2.74 | 2.38 | 2.9 | -0.26 | -8.67% | 5 | 10 | 39.23% | No |
| UBER251212C00098000 | 11/5 1:37 PM | 98.00 | 2.38 | 1.99 | 2.66 | -0.67 | -21.97% | 8 | 39 | 39.98% | No |
| UBER251212C00100000 | 11/5 3:59 PM | 100.00 | 1.73 | 1.48 | 1.77 | -0.70 | -28.81% | 99 | 201 | 36.77% | No |
| UBER251212C00101000 | 11/5 10:37 AM | 101.00 | 2.00 | 1.25 | 1.6 | 0.00 | 0.00% | 2 | 9 | 37.38% | No |
| UBER251212C00102000 | 11/5 3:12 PM | 102.00 | 1.43 | 1.07 | 1.41 | -0.22 | -13.33% | 24 | 34 | 37.57% | No |
| UBER251212C00108000 | 11/5 2:34 PM | 108.00 | 0.55 | 0.01 | 0.62 | -0.24 | -30.38% | 248 | 1044 | 38.33% | No |
| UBER251212C00110000 | 11/5 12:16 PM | 110.00 | 0.70 | 0.03 | 0.71 | 0.05 | 7.69% | 8 | 262 | 43.09% | No |
| UBER251212C00120000 | 11/5 1:35 PM | 120.00 | 0.18 | 0.04 | 0.47 | -0.05 | -21.74% | 30 | 84 | 52.54% | No |
| UBER251212C00130000 | 10/31 3:05 PM | 130.00 | 0.32 | 0 | 0.87 | 0.00 | 0.00% | 1 | 1 | 63.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251212P00075000 | 11/5 3:51 PM | 75.00 | 0.20 | 0.05 | 0.52 | 0.01 | 5.26% | 5 | 49 | 49.07% | No |
| UBER251212P00080000 | 11/5 2:04 PM | 80.00 | 0.51 | 0.01 | 0.97 | 0.03 | 6.25% | 20 | 8924 | 45.07% | No |
| UBER251212P00084000 | 11/5 3:41 PM | 84.00 | 0.66 | 0.69 | 1.26 | -0.25 | -27.47% | 35 | 21 | 38.26% | No |
| UBER251212P00085000 | 11/5 3:17 PM | 85.00 | 1.00 | 0.84 | 1.26 | -0.13 | -11.50% | 21 | 150 | 35.43% | No |
| UBER251212P00086000 | 11/5 2:13 PM | 86.00 | 1.50 | 1.03 | 1.5 | 0.00 | 0.00% | 5 | 40 | 35.28% | No |
| UBER251212P00087000 | 11/5 3:32 PM | 87.00 | 1.60 | 1.42 | 1.75 | 0.10 | 6.67% | 22 | 116 | 34.91% | No |
| UBER251212P00088000 | 11/5 1:39 PM | 88.00 | 2.00 | 1.68 | 2.11 | 0.14 | 7.53% | 9 | 30 | 35.30% | No |
| UBER251212P00089000 | 11/5 3:17 PM | 89.00 | 2.25 | 2.05 | 2.35 | 0.02 | 0.90% | 11 | 19 | 34.20% | No |
| UBER251212P00090000 | 11/5 3:33 PM | 90.00 | 2.48 | 2.21 | 2.7 | -0.03 | -1.20% | 57 | 65 | 33.81% | No |
| UBER251212P00092000 | 11/4 3:23 PM | 92.00 | 3.50 | 3.15 | 3.85 | 0.00 | 0.00% | 109 | 76 | 35.94% | No |
| UBER251212P00093000 | 11/5 3:51 PM | 93.00 | 3.80 | 3.55 | 4.05 | -0.57 | -13.04% | 2 | 145 | 33.28% | Yes |
| UBER251212P00095000 | 11/5 3:34 PM | 95.00 | 4.90 | 4.85 | 5.45 | 0.10 | 2.08% | 15 | 28 | 35.50% | Yes |
| UBER251212P00098000 | 11/4 11:19 AM | 98.00 | 7.01 | 6.25 | 7.55 | 0.00 | 0.00% | 8 | 6 | 36.70% | Yes |
