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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260220C00047500 | 10/28 10:13 AM | 47.50 | 50.25 | 45 | 48.25 | 0.00 | 0.00% | 0 | 1 | 92.55% | Yes |
| UBER260220C00050000 | 11/3 1:37 PM | 50.00 | 50.40 | 42.55 | 45.8 | 0.00 | 0.00% | 1 | 4 | 87.45% | Yes |
| UBER260220C00060000 | 11/3 1:37 PM | 60.00 | 40.53 | 33.2 | 35.2 | 0.00 | 0.00% | 1 | 9 | 66.33% | Yes |
| UBER260220C00065000 | 10/2 10:00 AM | 65.00 | 33.90 | 28.9 | 30.45 | 0.00 | 0.00% | 0 | 1 | 62.04% | Yes |
| UBER260220C00070000 | 11/5 1:24 PM | 70.00 | 25.00 | 24.3 | 25.8 | -0.80 | -3.10% | 5 | 5 | 55.86% | Yes |
| UBER260220C00075000 | 11/5 1:20 PM | 75.00 | 20.90 | 20 | 21.6 | 0.19 | 0.92% | 1 | 22 | 52.08% | Yes |
| UBER260220C00080000 | 11/5 2:01 PM | 80.00 | 16.30 | 15.4 | 17.5 | -1.10 | -6.32% | 6 | 141 | 53.00% | Yes |
| UBER260220C00085000 | 11/5 9:44 AM | 85.00 | 14.20 | 12.45 | 13.75 | 0.41 | 2.97% | 3 | 87 | 48.98% | Yes |
| UBER260220C00087500 | 11/5 3:03 PM | 87.50 | 11.40 | 10.25 | 12.1 | -1.44 | -11.21% | 14 | 50 | 47.60% | Yes |
| UBER260220C00090000 | 11/5 3:00 PM | 90.00 | 9.80 | 9.6 | 9.8 | -1.00 | -9.26% | 136 | 134 | 42.41% | Yes |
| UBER260220C00092500 | 11/5 3:35 PM | 92.50 | 8.70 | 8.3 | 9.05 | -1.28 | -12.83% | 66 | 440 | 44.71% | Yes |
| UBER260220C00095000 | 11/5 3:49 PM | 95.00 | 7.35 | 7.1 | 7.65 | -1.45 | -16.48% | 675 | 612 | 43.14% | No |
| UBER260220C00097500 | 11/5 3:59 PM | 97.50 | 6.10 | 6.05 | 6.25 | -1.20 | -16.44% | 38 | 200 | 41.03% | No |
| UBER260220C00100000 | 11/5 3:59 PM | 100.00 | 5.15 | 5.15 | 5.35 | -1.25 | -19.53% | 677 | 911 | 40.87% | No |
| UBER260220C00105000 | 11/5 3:47 PM | 105.00 | 3.80 | 3.65 | 3.85 | -1.00 | -20.83% | 124 | 1457 | 40.52% | No |
| UBER260220C00110000 | 11/5 3:52 PM | 110.00 | 2.70 | 2.55 | 2.74 | -0.84 | -23.73% | 87 | 469 | 40.38% | No |
| UBER260220C00115000 | 11/5 2:06 PM | 115.00 | 1.81 | 1.78 | 1.93 | -0.66 | -26.72% | 35 | 390 | 40.34% | No |
| UBER260220C00120000 | 11/5 2:36 PM | 120.00 | 1.33 | 1.26 | 1.79 | -0.51 | -27.72% | 68 | 631 | 44.07% | No |
| UBER260220C00125000 | 11/5 3:54 PM | 125.00 | 0.98 | 0.9 | 1.04 | -0.27 | -21.60% | 6 | 215 | 41.58% | No |
| UBER260220C00130000 | 11/5 2:27 PM | 130.00 | 0.70 | 0.65 | 0.94 | -0.35 | -33.33% | 74 | 101 | 44.24% | No |
| UBER260220C00135000 | 11/5 2:30 PM | 135.00 | 0.60 | 0.3 | 0.81 | 0.20 | 50.00% | 30 | 45 | 46.14% | No |
| UBER260220C00140000 | 11/5 10:14 AM | 140.00 | 0.48 | 0.4 | 0.91 | -0.44 | -47.83% | 26 | 386 | 50.68% | No |
| UBER260220C00145000 | 11/5 10:14 AM | 145.00 | 0.39 | 0.3 | 0.78 | -0.28 | -41.79% | 25 | 189 | 52.05% | No |
| UBER260220C00150000 | 11/4 3:25 PM | 150.00 | 0.38 | 0.1 | 0.66 | 0.00 | 0.00% | 23 | 155 | 53.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260220P00047500 | 10/22 12:42 PM | 47.50 | 0.07 | 0 | 0.34 | 0.00 | 0.00% | 0 | 25 | 60.94% | No |
| UBER260220P00050000 | 11/3 1:35 PM | 50.00 | 0.16 | 0 | 0.38 | 0.00 | 0.00% | 1 | 21 | 57.72% | No |
| UBER260220P00055000 | 11/3 1:37 PM | 55.00 | 0.22 | 0 | 0.25 | 0.00 | 0.00% | 2 | 10 | 52.10% | No |
| UBER260220P00060000 | 11/3 1:35 PM | 60.00 | 0.29 | 0 | 0.66 | 0.00 | 0.00% | 1 | 38 | 54.20% | No |
| UBER260220P00065000 | 11/4 1:14 PM | 65.00 | 0.44 | 0.1 | 0.91 | 0.00 | 0.00% | 133 | 135 | 49.81% | No |
| UBER260220P00070000 | 11/5 3:07 PM | 70.00 | 0.71 | 0.62 | 0.81 | -0.09 | -11.25% | 13 | 358 | 40.23% | No |
| UBER260220P00075000 | 11/5 2:11 PM | 75.00 | 1.36 | 1.01 | 1.41 | -0.07 | -4.90% | 5 | 239 | 38.67% | No |
| UBER260220P00080000 | 11/5 3:05 PM | 80.00 | 2.17 | 2.21 | 2.37 | -0.01 | -0.46% | 185 | 307 | 37.48% | No |
| UBER260220P00085000 | 11/5 2:57 PM | 85.00 | 3.49 | 3.6 | 3.75 | -0.16 | -4.38% | 145 | 1283 | 36.28% | No |
| UBER260220P00087500 | 11/5 1:43 PM | 87.50 | 4.53 | 4.45 | 4.65 | 0.23 | 5.35% | 3 | 140 | 35.84% | No |
| UBER260220P00090000 | 11/5 3:29 PM | 90.00 | 5.45 | 5.5 | 5.65 | 0.30 | 5.83% | 40 | 919 | 35.22% | No |
| UBER260220P00092500 | 11/5 2:27 PM | 92.50 | 6.75 | 6.15 | 6.85 | 0.60 | 9.76% | 63 | 812 | 34.92% | No |
| UBER260220P00095000 | 11/5 3:57 PM | 95.00 | 8.00 | 8 | 8.2 | 0.65 | 8.84% | 36 | 837 | 34.67% | Yes |
| UBER260220P00097500 | 11/5 10:36 AM | 97.50 | 8.95 | 8.9 | 9.6 | -0.35 | -3.76% | 5 | 287 | 33.98% | Yes |
| UBER260220P00100000 | 11/5 1:54 PM | 100.00 | 11.00 | 10.45 | 11.3 | 0.30 | 2.80% | 9 | 274 | 34.15% | Yes |
| UBER260220P00105000 | 11/3 3:51 PM | 105.00 | 11.05 | 13.8 | 15.05 | 0.00 | 0.00% | 11 | 20 | 34.57% | Yes |
| UBER260220P00110000 | 10/6 3:39 PM | 110.00 | 14.70 | 17.2 | 19.15 | 0.00 | 0.00% | 6 | 24 | 34.90% | Yes |
| UBER260220P00115000 | 11/3 3:41 PM | 115.00 | 17.60 | 21.6 | 23.25 | 0.00 | 0.00% | 2 | 6 | 32.79% | Yes |
| UBER260220P00120000 | 11/3 3:13 PM | 120.00 | 22.10 | 25.65 | 28 | 0.00 | 0.00% | 25 | 31 | 34.50% | Yes |
| UBER260220P00135000 | 10/8 1:44 PM | 135.00 | 36.45 | 40.35 | 43.4 | 0.00 | 0.00% | 0 | 5 | 50.20% | Yes |
