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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219C00030000 | 11/5 2:44 PM | 30.00 | 63.90 | 61.5 | 65.15 | 1.00 | 1.59% | 27 | 12297 | 188.77% | Yes |
| UBER251219C00032500 | 9/16 9:30 AM | 32.50 | 66.90 | 58.2 | 62.15 | 0.00 | 0.00% | 3 | 105 | 232.13% | Yes |
| UBER251219C00035000 | 10/27 12:04 PM | 35.00 | 60.93 | 56.55 | 60.15 | 0.00 | 0.00% | 4 | 2287 | 166.21% | Yes |
| UBER251219C00037500 | 10/30 11:39 AM | 37.50 | 58.50 | 54.05 | 57.65 | 0.00 | 0.00% | 1 | 42 | 155.57% | Yes |
| UBER251219C00040000 | 10/15 9:43 AM | 40.00 | 57.00 | 51.55 | 55.25 | 0.00 | 0.00% | 1 | 587 | 147.95% | Yes |
| UBER251219C00042500 | 11/3 11:20 AM | 42.50 | 55.20 | 49.1 | 52.7 | 0.00 | 0.00% | 1 | 35 | 138.48% | Yes |
| UBER251219C00045000 | 11/3 3:19 PM | 45.00 | 55.12 | 46.6 | 49.6 | 0.00 | 0.00% | 2 | 531 | 114.84% | Yes |
| UBER251219C00047500 | 11/4 9:58 AM | 47.50 | 46.69 | 44.6 | 47.75 | 0.00 | 0.00% | 15 | 102 | 130.91% | Yes |
| UBER251219C00050000 | 11/4 9:55 AM | 50.00 | 41.98 | 41.65 | 44.9 | 0.00 | 0.00% | 4 | 1186 | 108.11% | Yes |
| UBER251219C00052500 | 11/4 10:05 AM | 52.50 | 40.63 | 39.55 | 42.55 | 0.00 | 0.00% | 4 | 48 | 110.35% | Yes |
| UBER251219C00055000 | 11/4 2:41 PM | 55.00 | 39.35 | 36.7 | 40.3 | 0.00 | 0.00% | 20 | 370 | 101.22% | Yes |
| UBER251219C00057500 | 10/17 9:47 AM | 57.50 | 35.46 | 34.2 | 37.8 | 0.00 | 0.00% | 2 | 428 | 93.99% | Yes |
| UBER251219C00060000 | 11/3 3:49 PM | 60.00 | 38.60 | 31.7 | 34.4 | 0.00 | 0.00% | 32 | 1120 | 71.68% | Yes |
| UBER251219C00062500 | 11/3 3:12 PM | 62.50 | 37.50 | 29.3 | 32.9 | 0.00 | 0.00% | 2 | 265 | 82.91% | Yes |
| UBER251219C00065000 | 11/4 11:13 AM | 65.00 | 28.55 | 26.75 | 30.35 | 0.00 | 0.00% | 5 | 1097 | 75.10% | Yes |
| UBER251219C00067500 | 11/4 12:29 PM | 67.50 | 26.58 | 24.6 | 28 | 0.00 | 0.00% | 17 | 689 | 73.97% | Yes |
| UBER251219C00070000 | 11/4 3:13 PM | 70.00 | 24.85 | 23.05 | 25.25 | 0.00 | 0.00% | 21 | 1724 | 73.56% | Yes |
| UBER251219C00072500 | 11/5 12:29 PM | 72.50 | 21.40 | 20.45 | 22.65 | -0.60 | -2.73% | 2 | 1176 | 65.21% | Yes |
| UBER251219C00075000 | 11/5 10:04 AM | 75.00 | 20.60 | 18.05 | 19.15 | 1.17 | 6.02% | 1 | 2740 | 51.39% | Yes |
| UBER251219C00077500 | 11/5 3:27 PM | 77.50 | 16.52 | 15.75 | 17.3 | -0.18 | -1.08% | 1 | 1199 | 51.86% | Yes |
| UBER251219C00080000 | 11/5 2:23 PM | 80.00 | 14.05 | 13.5 | 14.45 | -1.03 | -6.83% | 15 | 1800 | 50.76% | Yes |
| UBER251219C00082500 | 11/5 1:57 PM | 82.50 | 11.81 | 11.1 | 12.7 | -1.14 | -8.80% | 2 | 806 | 51.95% | Yes |
| UBER251219C00085000 | 11/5 2:32 PM | 85.00 | 10.10 | 9.1 | 11.3 | -0.70 | -6.48% | 7 | 944 | 54.76% | Yes |
| UBER251219C00087500 | 11/5 3:59 PM | 87.50 | 8.00 | 7.6 | 8 | -0.95 | -10.61% | 40 | 796 | 39.59% | Yes |
| UBER251219C00090000 | 11/5 3:57 PM | 90.00 | 6.40 | 6.2 | 6.45 | -1.50 | -18.99% | 398 | 2994 | 39.17% | Yes |
| UBER251219C00092500 | 11/5 3:46 PM | 92.50 | 5.05 | 4.8 | 5 | -1.20 | -19.20% | 1292 | 7383 | 38.01% | Yes |
| UBER251219C00095000 | 11/5 3:59 PM | 95.00 | 3.65 | 3.65 | 3.75 | -1.50 | -29.13% | 6120 | 12062 | 36.87% | No |
| UBER251219C00097500 | 11/5 3:57 PM | 97.50 | 2.75 | 2.67 | 2.84 | -1.25 | -31.25% | 749 | 3898 | 36.84% | No |
| UBER251219C00100000 | 11/5 3:59 PM | 100.00 | 2.01 | 1.97 | 2.05 | -0.99 | -33.00% | 3196 | 17386 | 36.26% | No |
| UBER251219C00105000 | 11/5 3:57 PM | 105.00 | 1.07 | 1.02 | 1.08 | -0.60 | -35.93% | 1198 | 12849 | 36.45% | No |
| UBER251219C00110000 | 11/5 3:57 PM | 110.00 | 0.55 | 0.55 | 0.57 | -0.40 | -42.11% | 888 | 15852 | 37.26% | No |
| UBER251219C00115000 | 11/5 3:50 PM | 115.00 | 0.33 | 0.29 | 0.37 | -0.20 | -37.74% | 152 | 6078 | 39.87% | No |
| UBER251219C00120000 | 11/5 3:58 PM | 120.00 | 0.19 | 0.18 | 0.2 | -0.12 | -38.71% | 192 | 7879 | 40.67% | No |
| UBER251219C00125000 | 11/5 3:29 PM | 125.00 | 0.13 | 0.1 | 0.4 | -0.07 | -35.00% | 37 | 3243 | 52.05% | No |
| UBER251219C00130000 | 11/5 12:05 PM | 130.00 | 0.14 | 0.06 | 0.28 | 0.01 | 7.69% | 5 | 5036 | 53.61% | No |
| UBER251219C00135000 | 11/5 2:04 PM | 135.00 | 0.07 | 0.05 | 0.1 | -0.03 | -30.00% | 11 | 1513 | 49.61% | No |
| UBER251219C00140000 | 11/5 12:54 PM | 140.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 7 | 344 | 51.56% | No |
| UBER251219C00145000 | 11/5 11:45 AM | 145.00 | 0.07 | 0 | 0.28 | 0.02 | 40.00% | 1 | 20 | 60.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219P00030000 | 10/20 3:23 PM | 30.00 | 0.15 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 6245 | 129.69% | No |
| UBER251219P00032500 | 10/1 9:44 AM | 32.50 | 0.06 | 0 | 1.07 | 0.00 | 0.00% | 11 | 1476 | 173.93% | No |
| UBER251219P00035000 | 10/1 9:44 AM | 35.00 | 0.07 | 0 | 0.53 | 0.00 | 0.00% | 1 | 3334 | 143.56% | No |
| UBER251219P00037500 | 10/29 9:30 AM | 37.50 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 1 | 348 | 100.78% | No |
| UBER251219P00040000 | 11/5 1:21 PM | 40.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 3 | 11710 | 108.40% | No |
| UBER251219P00042500 | 11/3 10:41 AM | 42.50 | 0.17 | 0.01 | 0.16 | 0.00 | 0.00% | 4 | 2335 | 99.02% | No |
| UBER251219P00045000 | 11/4 1:37 PM | 45.00 | 0.02 | 0 | 0.24 | 0.00 | 0.00% | 1 | 1346 | 96.88% | No |
| UBER251219P00047500 | 10/30 11:19 AM | 47.50 | 0.11 | 0 | 0.24 | 0.00 | 0.00% | 1 | 6228 | 90.23% | No |
| UBER251219P00050000 | 11/5 1:12 PM | 50.00 | 0.02 | 0.01 | 0.1 | -0.05 | -71.43% | 7 | 19278 | 75.39% | No |
| UBER251219P00052500 | 11/3 2:48 PM | 52.50 | 0.03 | 0.01 | 0.24 | 0.00 | 0.00% | 3 | 2614 | 78.32% | No |
| UBER251219P00055000 | 11/4 2:04 PM | 55.00 | 0.03 | 0 | 0.26 | 0.00 | 0.00% | 5 | 2589 | 73.05% | No |
| UBER251219P00057500 | 10/20 3:21 PM | 57.50 | 0.17 | 0 | 0.24 | 0.00 | 0.00% | 27 | 1650 | 66.70% | No |
| UBER251219P00060000 | 11/5 1:12 PM | 60.00 | 0.05 | 0.05 | 0.12 | -0.06 | -54.55% | 10 | 2666 | 58.40% | No |
| UBER251219P00062500 | 11/5 9:30 AM | 62.50 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 2 | 1403 | 54.79% | No |
| UBER251219P00065000 | 11/5 11:45 AM | 65.00 | 0.09 | 0.05 | 0.21 | 0.01 | 12.50% | 2 | 6655 | 52.05% | No |
| UBER251219P00067500 | 11/5 2:04 PM | 67.50 | 0.11 | 0.02 | 0.34 | -0.04 | -26.67% | 6 | 2813 | 50.00% | No |
| UBER251219P00070000 | 11/5 3:11 PM | 70.00 | 0.15 | 0.08 | 0.27 | -0.02 | -11.76% | 12 | 1623 | 48.63% | No |
| UBER251219P00072500 | 11/5 1:39 PM | 72.50 | 0.27 | 0.01 | 0.35 | 0.00 | 0.00% | 8 | 2519 | 46.09% | No |
| UBER251219P00075000 | 11/5 3:32 PM | 75.00 | 0.28 | 0.2 | 0.52 | 0.03 | 12.00% | 79 | 3957 | 44.97% | No |
| UBER251219P00077500 | 11/5 1:39 PM | 77.50 | 0.41 | 0.35 | 0.51 | -0.04 | -8.89% | 500 | 5032 | 39.36% | No |
| UBER251219P00080000 | 11/5 3:59 PM | 80.00 | 0.67 | 0.6 | 0.7 | 0.11 | 19.64% | 192 | 12775 | 37.26% | No |
| UBER251219P00082500 | 11/5 3:59 PM | 82.50 | 0.88 | 0.78 | 1 | -0.01 | -1.12% | 461 | 1636 | 35.69% | No |
| UBER251219P00085000 | 11/5 3:59 PM | 85.00 | 1.46 | 1.41 | 1.48 | 0.23 | 18.70% | 1606 | 8828 | 34.86% | No |
| UBER251219P00087500 | 11/5 3:59 PM | 87.50 | 2.09 | 2.05 | 2.16 | 0.27 | 14.84% | 392 | 2179 | 34.34% | No |
| UBER251219P00090000 | 11/5 3:56 PM | 90.00 | 2.90 | 2.91 | 3.05 | 0.32 | 12.40% | 1085 | 7522 | 33.89% | No |
| UBER251219P00092500 | 11/5 3:56 PM | 92.50 | 3.91 | 3.95 | 4.1 | -0.05 | -1.26% | 293 | 2108 | 32.95% | No |
| UBER251219P00095000 | 11/5 3:29 PM | 95.00 | 5.10 | 5.3 | 5.45 | 0.45 | 9.68% | 296 | 6480 | 32.56% | Yes |
| UBER251219P00097500 | 11/5 3:21 PM | 97.50 | 6.36 | 6.7 | 7 | -0.24 | -3.64% | 17 | 3813 | 31.95% | Yes |
| UBER251219P00100000 | 11/5 3:03 PM | 100.00 | 8.69 | 8.2 | 8.8 | 0.45 | 5.46% | 50 | 2544 | 31.67% | Yes |
| UBER251219P00105000 | 11/5 3:03 PM | 105.00 | 12.59 | 11.9 | 12.9 | 0.19 | 1.53% | 71 | 322 | 30.93% | Yes |
| UBER251219P00110000 | 11/5 9:58 AM | 110.00 | 16.00 | 15.7 | 17.95 | -0.86 | -5.10% | 3 | 131 | 39.38% | Yes |
| UBER251219P00115000 | 11/4 1:45 PM | 115.00 | 21.56 | 21.2 | 22.9 | 0.00 | 0.00% | 173 | 156 | 45.51% | Yes |
| UBER251219P00120000 | 11/4 1:43 PM | 120.00 | 26.85 | 25.15 | 28.8 | 0.00 | 0.00% | 97 | 107 | 65.70% | Yes |
| UBER251219P00125000 | 10/9 12:30 PM | 125.00 | 27.55 | 30.35 | 33.75 | 0.00 | 0.00% | 3 | 24 | 71.73% | Yes |
| UBER251219P00130000 | 10/9 10:58 AM | 130.00 | 32.12 | 35.15 | 38.75 | 0.00 | 0.00% | 2 | 0 | 77.95% | Yes |
| UBER251219P00135000 | 10/2 12:13 PM | 135.00 | 40.05 | 40.15 | 43.75 | 0.00 | 0.00% | 3 | 0 | 83.79% | Yes |
| UBER251219P00140000 | 9/22 2:24 PM | 140.00 | 39.90 | 0 | 0 | 0.00 | 0.00% | 40 | 0 | 0.00% | Yes |
| UBER251219P00145000 | 9/29 3:21 PM | 145.00 | 45.85 | 47.3 | 50.7 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
