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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116C00022500 | 11/5 3:37 PM | 22.50 | 70.97 | 69.1 | 72.8 | -1.25 | -1.73% | 246 | 647 | 190.23% | Yes |
| UBER260116C00025000 | 9/25 2:55 PM | 25.00 | 72.90 | 67.85 | 71.5 | 0.00 | 0.00% | 1 | 62 | 223.93% | Yes |
| UBER260116C00027500 | 9/9 3:25 PM | 27.50 | 67.95 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| UBER260116C00030000 | 9/18 9:30 AM | 30.00 | 64.50 | 60.85 | 64.95 | 0.00 | 0.00% | 6 | 181 | 117.97% | Yes |
| UBER260116C00032500 | 9/5 12:15 PM | 32.50 | 58.95 | 65.5 | 69.1 | 0.00 | 0.00% | 3 | 26 | 284.86% | Yes |
| UBER260116C00035000 | 11/4 2:01 PM | 35.00 | 59.50 | 56.75 | 60.35 | 0.00 | 0.00% | 5 | 119 | 137.89% | Yes |
| UBER260116C00037500 | 10/6 12:53 PM | 37.50 | 62.90 | 54.25 | 57.9 | 0.00 | 0.00% | 1 | 282 | 129.93% | Yes |
| UBER260116C00040000 | 11/4 2:01 PM | 40.00 | 54.49 | 51.8 | 55.5 | 0.00 | 0.00% | 10 | 420 | 124.02% | Yes |
| UBER260116C00042500 | 11/4 9:42 AM | 42.50 | 49.42 | 49.3 | 52.95 | 0.00 | 0.00% | 1 | 3421 | 115.38% | Yes |
| UBER260116C00045000 | 11/4 12:38 PM | 45.00 | 49.90 | 46.85 | 50.45 | 0.00 | 0.00% | 6 | 1159 | 108.69% | Yes |
| UBER260116C00047500 | 10/8 2:20 PM | 47.50 | 52.47 | 44.75 | 47.45 | 0.00 | 0.00% | 20 | 617 | 100.34% | Yes |
| UBER260116C00050000 | 11/4 12:13 PM | 50.00 | 43.42 | 41.9 | 45.6 | 0.00 | 0.00% | 1 | 1118 | 97.41% | Yes |
| UBER260116C00052500 | 10/21 3:52 PM | 52.50 | 41.75 | 39.45 | 42.5 | 0.00 | 0.00% | 65 | 415 | 84.33% | Yes |
| UBER260116C00055000 | 11/4 9:30 AM | 55.00 | 38.35 | 37.05 | 40.65 | 0.00 | 0.00% | 1 | 769 | 86.82% | Yes |
| UBER260116C00057500 | 11/3 2:47 PM | 57.50 | 43.00 | 34.5 | 38.1 | 0.00 | 0.00% | 1 | 299 | 79.79% | Yes |
| UBER260116C00060000 | 11/4 3:24 PM | 60.00 | 34.30 | 32.9 | 35.05 | 0.00 | 0.00% | 17 | 2328 | 77.15% | Yes |
| UBER260116C00062500 | 11/4 12:30 PM | 62.50 | 32.12 | 29.6 | 33.25 | 0.00 | 0.00% | 11 | 648 | 70.58% | Yes |
| UBER260116C00065000 | 11/5 3:30 PM | 65.00 | 29.08 | 28.25 | 30.8 | -1.02 | -3.39% | 18 | 4801 | 73.66% | Yes |
| UBER260116C00067500 | 11/4 9:39 AM | 67.50 | 24.00 | 25.7 | 27.35 | 0.00 | 0.00% | 1 | 1019 | 61.16% | Yes |
| UBER260116C00070000 | 11/5 9:30 AM | 70.00 | 26.00 | 23.55 | 24.75 | 0.95 | 3.79% | 1 | 6107 | 57.50% | Yes |
| UBER260116C00072500 | 11/4 1:32 PM | 72.50 | 22.92 | 21.15 | 22.9 | 0.00 | 0.00% | 1 | 2363 | 56.59% | Yes |
| UBER260116C00075000 | 11/5 1:21 PM | 75.00 | 19.68 | 18.85 | 20.35 | -1.17 | -5.61% | 1 | 5627 | 51.90% | Yes |
| UBER260116C00077500 | 11/5 1:34 PM | 77.50 | 17.22 | 15.4 | 17.95 | -0.90 | -4.97% | 25 | 3966 | 54.33% | Yes |
| UBER260116C00080000 | 11/5 3:57 PM | 80.00 | 15.00 | 14.7 | 15.55 | -2.50 | -14.29% | 119 | 10316 | 49.29% | Yes |
| UBER260116C00082500 | 11/5 10:52 AM | 82.50 | 13.81 | 12.5 | 13.7 | -0.06 | -0.43% | 25 | 3876 | 48.35% | Yes |
| UBER260116C00085000 | 11/5 3:57 PM | 85.00 | 11.00 | 10.8 | 11.8 | -1.75 | -13.73% | 39 | 5187 | 46.31% | Yes |
| UBER260116C00087500 | 11/5 3:45 PM | 87.50 | 9.80 | 8.8 | 11.2 | -1.25 | -11.31% | 16 | 3822 | 52.17% | Yes |
| UBER260116C00090000 | 11/5 3:57 PM | 90.00 | 8.05 | 7.55 | 8 | -1.25 | -13.44% | 592 | 10189 | 40.41% | Yes |
| UBER260116C00092500 | 11/5 3:57 PM | 92.50 | 6.25 | 6.15 | 6.35 | -1.56 | -19.97% | 231 | 3667 | 37.96% | Yes |
| UBER260116C00095000 | 11/5 3:59 PM | 95.00 | 5.06 | 5 | 5.15 | -1.34 | -20.94% | 1560 | 10581 | 37.38% | No |
| UBER260116C00097500 | 11/5 3:33 PM | 97.50 | 4.15 | 3.95 | 4.15 | -1.10 | -20.95% | 272 | 2774 | 37.06% | No |
| UBER260116C00100000 | 11/5 3:59 PM | 100.00 | 3.22 | 3.15 | 3.3 | -1.08 | -25.12% | 1107 | 24747 | 36.77% | No |
| UBER260116C00105000 | 11/5 3:57 PM | 105.00 | 1.95 | 1.88 | 2 | -0.88 | -31.10% | 727 | 6420 | 36.18% | No |
| UBER260116C00110000 | 11/5 3:57 PM | 110.00 | 1.20 | 1.14 | 1.2 | -0.57 | -32.20% | 660 | 15517 | 36.18% | No |
| UBER260116C00115000 | 11/5 3:56 PM | 115.00 | 0.75 | 0.7 | 0.79 | -0.36 | -32.43% | 284 | 7540 | 37.43% | No |
| UBER260116C00120000 | 11/5 2:34 PM | 120.00 | 0.53 | 0.46 | 0.65 | -0.20 | -27.40% | 202 | 8948 | 40.55% | No |
| UBER260116C00125000 | 11/5 3:57 PM | 125.00 | 0.33 | 0.31 | 0.57 | -0.18 | -35.29% | 110 | 8618 | 43.87% | No |
| UBER260116C00130000 | 11/5 3:57 PM | 130.00 | 0.25 | 0.23 | 0.25 | -0.10 | -28.57% | 89 | 5736 | 41.07% | No |
| UBER260116C00135000 | 11/5 2:30 PM | 135.00 | 0.20 | 0.16 | 0.3 | -0.06 | -23.08% | 10 | 2047 | 46.09% | No |
| UBER260116C00140000 | 11/5 3:20 PM | 140.00 | 0.15 | 0.1 | 0.25 | -0.15 | -50.00% | 40 | 5219 | 48.14% | No |
| UBER260116C00145000 | 11/5 12:28 PM | 145.00 | 0.08 | 0.06 | 0.25 | -0.10 | -55.56% | 4 | 4730 | 51.37% | No |
| UBER260116C00150000 | 11/5 3:34 PM | 150.00 | 0.11 | 0.01 | 0.23 | -0.04 | -26.67% | 92 | 122 | 53.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116P00022500 | 10/30 11:23 AM | 22.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 20 | 6895 | 118.75% | No |
| UBER260116P00025000 | 10/22 1:40 PM | 25.00 | 0.04 | 0 | 1.31 | 0.00 | 0.00% | 16 | 247 | 174.32% | No |
| UBER260116P00027500 | 10/3 10:22 AM | 27.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 200 | 110.16% | No |
| UBER260116P00030000 | 11/5 9:30 AM | 30.00 | 0.04 | 0 | 0.08 | 0.02 | 100.00% | 1 | 2149 | 99.61% | No |
| UBER260116P00032500 | 11/3 3:51 PM | 32.50 | 0.02 | 0 | 0.55 | 0.00 | 0.00% | 1 | 1466 | 120.90% | No |
| UBER260116P00035000 | 9/19 12:29 PM | 35.00 | 0.04 | 0 | 0.25 | 0.00 | 0.00% | 350 | 2465 | 100.20% | No |
| UBER260116P00037500 | 8/20 9:54 AM | 37.50 | 0.05 | 0 | 0.18 | 0.00 | 0.00% | 1 | 2125 | 89.45% | No |
| UBER260116P00040000 | 11/3 3:43 PM | 40.00 | 0.02 | 0 | 0.17 | 0.00 | 0.00% | 10 | 4898 | 82.81% | No |
| UBER260116P00042500 | 10/29 11:05 AM | 42.50 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 1 | 4764 | 77.34% | No |
| UBER260116P00045000 | 10/31 12:30 PM | 45.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 58 | 3334 | 68.95% | No |
| UBER260116P00047500 | 11/4 9:33 AM | 47.50 | 0.10 | 0 | 0.26 | 0.00 | 0.00% | 15 | 7618 | 71.29% | No |
| UBER260116P00050000 | 11/4 3:54 PM | 50.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 66 | 11898 | 60.35% | No |
| UBER260116P00052500 | 11/3 3:38 PM | 52.50 | 0.10 | 0 | 0.29 | 0.00 | 0.00% | 220 | 5949 | 62.70% | No |
| UBER260116P00055000 | 11/4 3:54 PM | 55.00 | 0.06 | 0.01 | 0.09 | 0.00 | 0.00% | 16 | 16361 | 50.00% | No |
| UBER260116P00057500 | 11/4 12:27 PM | 57.50 | 0.10 | 0.06 | 0.2 | 0.00 | 0.00% | 6 | 5102 | 52.73% | No |
| UBER260116P00060000 | 11/5 1:00 PM | 60.00 | 0.10 | 0.1 | 0.16 | -0.06 | -37.50% | 3 | 10555 | 50.29% | No |
| UBER260116P00062500 | 11/4 3:54 PM | 62.50 | 0.14 | 0.03 | 0.4 | -0.01 | -6.67% | 1 | 2650 | 54.59% | No |
| UBER260116P00065000 | 11/3 9:52 AM | 65.00 | 0.22 | 0.1 | 0.51 | 0.00 | 0.00% | 1 | 8674 | 52.76% | No |
| UBER260116P00067500 | 11/4 12:52 PM | 67.50 | 0.26 | 0 | 0.52 | 0.00 | 0.00% | 58 | 7786 | 48.39% | No |
| UBER260116P00070000 | 11/5 2:20 PM | 70.00 | 0.29 | 0.2 | 0.49 | -0.04 | -12.12% | 56 | 7551 | 43.26% | No |
| UBER260116P00072500 | 11/5 3:57 PM | 72.50 | 0.44 | 0.38 | 0.48 | -0.05 | -10.20% | 38 | 2720 | 38.72% | No |
| UBER260116P00075000 | 11/5 3:31 PM | 75.00 | 0.57 | 0.5 | 0.65 | -0.08 | -12.31% | 29 | 6521 | 37.28% | No |
| UBER260116P00077500 | 11/5 2:08 PM | 77.50 | 0.84 | 0.65 | 0.98 | -0.10 | -10.64% | 83 | 5881 | 37.16% | No |
| UBER260116P00080000 | 11/5 3:57 PM | 80.00 | 1.15 | 1.11 | 1.21 | 0.05 | 4.55% | 244 | 14699 | 34.89% | No |
| UBER260116P00082500 | 11/5 3:57 PM | 82.50 | 1.63 | 1.6 | 1.68 | 0.18 | 12.41% | 140 | 4221 | 34.23% | No |
| UBER260116P00085000 | 11/5 3:57 PM | 85.00 | 2.20 | 2.2 | 2.33 | 0.27 | 13.99% | 1070 | 5764 | 33.92% | No |
| UBER260116P00087500 | 11/5 3:30 PM | 87.50 | 2.92 | 2.95 | 3.1 | 0.24 | 8.96% | 111 | 5286 | 33.35% | No |
| UBER260116P00090000 | 11/5 3:42 PM | 90.00 | 3.82 | 3.85 | 4 | 0.40 | 11.70% | 206 | 6146 | 32.53% | No |
| UBER260116P00092500 | 11/5 3:57 PM | 92.50 | 5.00 | 5 | 5.2 | 0.47 | 10.38% | 145 | 12572 | 32.47% | No |
| UBER260116P00095000 | 11/5 3:44 PM | 95.00 | 6.22 | 5.85 | 6.45 | 0.57 | 10.09% | 603 | 7111 | 31.59% | Yes |
| UBER260116P00097500 | 11/5 1:40 PM | 97.50 | 7.80 | 7.15 | 7.95 | 0.50 | 6.85% | 34 | 810 | 31.10% | Yes |
| UBER260116P00100000 | 11/5 3:27 PM | 100.00 | 9.15 | 7.7 | 9.8 | 0.10 | 1.10% | 111 | 1266 | 31.80% | Yes |
| UBER260116P00105000 | 11/5 3:05 PM | 105.00 | 12.77 | 11.25 | 13.45 | 0.25 | 2.00% | 96 | 344 | 29.62% | Yes |
| UBER260116P00110000 | 11/4 9:37 AM | 110.00 | 19.53 | 16.95 | 18.55 | 0.00 | 0.00% | 11 | 117 | 37.18% | Yes |
| UBER260116P00115000 | 10/27 9:50 AM | 115.00 | 19.85 | 20.35 | 23.2 | 0.00 | 0.00% | 3 | 31 | 39.38% | Yes |
| UBER260116P00120000 | 11/3 1:34 PM | 120.00 | 21.46 | 25.2 | 28.25 | 0.00 | 0.00% | 1 | 72 | 45.26% | Yes |
| UBER260116P00125000 | 10/9 10:57 AM | 125.00 | 27.58 | 30.15 | 33.4 | 0.00 | 0.00% | 2 | 6 | 52.08% | Yes |
| UBER260116P00130000 | 10/9 10:56 AM | 130.00 | 32.25 | 35.15 | 38.3 | 0.00 | 0.00% | 2 | 4 | 55.47% | Yes |
| UBER260116P00135000 | 10/9 9:51 AM | 135.00 | 36.85 | 40.65 | 43.35 | 0.00 | 0.00% | 1 | 0 | 60.50% | Yes |
| UBER260116P00140000 | 10/6 11:11 AM | 140.00 | 40.20 | 45.35 | 48.35 | 0.00 | 0.00% | 2 | 0 | 64.62% | Yes |
