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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260320C00032500 | 10/23 2:55 PM | 32.50 | 63.16 | 59.95 | 63.2 | 0.00 | 0.00% | 1 | 9 | 120.75% | Yes |
| UBER260320C00035000 | 11/3 9:30 AM | 35.00 | 63.95 | 57.5 | 60.75 | 0.00 | 0.00% | 1 | 23 | 114.06% | Yes |
| UBER260320C00037500 | 10/6 12:49 PM | 37.50 | 63.37 | 55.05 | 58.3 | 0.00 | 0.00% | 3 | 33 | 107.81% | Yes |
| UBER260320C00040000 | 10/15 10:03 AM | 40.00 | 55.90 | 52.8 | 55.3 | 0.00 | 0.00% | 1 | 142 | 98.78% | Yes |
| UBER260320C00042500 | 9/12 10:17 AM | 42.50 | 53.80 | 50.6 | 54.2 | 0.00 | 0.00% | 2 | 7 | 106.06% | Yes |
| UBER260320C00045000 | 10/1 10:19 AM | 45.00 | 53.50 | 47.35 | 50.95 | 0.00 | 0.00% | 2 | 48 | 88.38% | Yes |
| UBER260320C00047500 | 10/15 9:47 AM | 47.50 | 49.75 | 44.9 | 48.5 | 0.00 | 0.00% | 1 | 24 | 83.55% | Yes |
| UBER260320C00050000 | 11/4 12:31 PM | 50.00 | 45.15 | 42.45 | 46.15 | 0.00 | 0.00% | 15 | 162 | 79.64% | Yes |
| UBER260320C00055000 | 10/30 11:18 AM | 55.00 | 42.17 | 38.8 | 41.1 | 0.00 | 0.00% | 1 | 87 | 77.15% | Yes |
| UBER260320C00057500 | 9/10 9:30 AM | 57.50 | 40.20 | 0 | 0 | 0.00 | 0.00% | 1 | 52 | 0.00% | Yes |
| UBER260320C00060000 | 11/5 9:35 AM | 60.00 | 35.70 | 33.65 | 36.3 | 1.95 | 5.78% | 2 | 602 | 67.36% | Yes |
| UBER260320C00062500 | 11/4 10:23 AM | 62.50 | 31.95 | 31.2 | 33.95 | 0.00 | 0.00% | 1 | 58 | 63.53% | Yes |
| UBER260320C00065000 | 11/4 12:44 PM | 65.00 | 28.75 | 29 | 30.85 | 0.00 | 0.00% | 1 | 292 | 57.52% | Yes |
| UBER260320C00067500 | 10/16 11:07 AM | 67.50 | 28.86 | 27.1 | 28.6 | 0.00 | 0.00% | 1 | 486 | 56.60% | Yes |
| UBER260320C00070000 | 11/5 2:10 PM | 70.00 | 25.00 | 24.7 | 26.5 | -0.50 | -1.96% | 17 | 1217 | 53.98% | Yes |
| UBER260320C00072500 | 11/5 2:01 PM | 72.50 | 23.00 | 22.05 | 24.15 | -1.50 | -6.12% | 1 | 1277 | 56.62% | Yes |
| UBER260320C00075000 | 11/5 3:58 PM | 75.00 | 20.99 | 20.5 | 22.1 | -1.21 | -5.45% | 5 | 1101 | 54.63% | Yes |
| UBER260320C00077500 | 11/5 1:57 PM | 77.50 | 19.10 | 18.7 | 20.2 | 1.10 | 6.11% | 5 | 1204 | 53.25% | Yes |
| UBER260320C00080000 | 11/5 2:03 PM | 80.00 | 17.00 | 16.85 | 18.4 | -1.20 | -6.59% | 28 | 1071 | 52.10% | Yes |
| UBER260320C00082500 | 11/5 3:26 PM | 82.50 | 16.00 | 14.8 | 16.1 | -0.50 | -3.03% | 2 | 584 | 48.02% | Yes |
| UBER260320C00085000 | 11/5 2:18 PM | 85.00 | 13.75 | 13.5 | 14.45 | -0.45 | -3.17% | 6 | 941 | 47.05% | Yes |
| UBER260320C00087500 | 11/4 3:32 PM | 87.50 | 13.05 | 11.9 | 14.25 | 0.00 | 0.00% | 6 | 839 | 52.52% | Yes |
| UBER260320C00090000 | 11/5 3:59 PM | 90.00 | 10.68 | 10.5 | 10.8 | -1.47 | -12.10% | 352 | 5499 | 42.33% | Yes |
| UBER260320C00092500 | 11/5 3:57 PM | 92.50 | 9.40 | 9.3 | 10.1 | -1.60 | -14.55% | 60 | 1205 | 44.51% | Yes |
| UBER260320C00095000 | 11/5 3:59 PM | 95.00 | 8.20 | 7.95 | 8.6 | -1.45 | -15.03% | 140 | 2667 | 42.63% | No |
| UBER260320C00097500 | 11/5 3:08 PM | 97.50 | 7.60 | 6.8 | 7.7 | -0.86 | -10.17% | 9 | 2130 | 42.99% | No |
| UBER260320C00100000 | 11/5 3:57 PM | 100.00 | 6.30 | 6.1 | 6.3 | -1.20 | -16.00% | 544 | 11169 | 40.69% | No |
| UBER260320C00105000 | 11/5 3:59 PM | 105.00 | 4.61 | 4.5 | 4.8 | -1.04 | -18.41% | 109 | 2744 | 40.67% | No |
| UBER260320C00110000 | 11/5 3:58 PM | 110.00 | 3.36 | 3.3 | 3.5 | -1.04 | -23.64% | 255 | 2722 | 40.05% | No |
| UBER260320C00115000 | 11/5 3:37 PM | 115.00 | 2.50 | 2.4 | 2.57 | -0.85 | -25.37% | 149 | 3970 | 39.89% | No |
| UBER260320C00120000 | 11/5 3:59 PM | 120.00 | 1.79 | 1.75 | 1.88 | -0.56 | -23.83% | 589 | 16134 | 39.86% | No |
| UBER260320C00125000 | 11/5 2:12 PM | 125.00 | 1.36 | 1.15 | 1.76 | -0.47 | -25.68% | 57 | 2410 | 42.92% | No |
| UBER260320C00130000 | 11/5 3:59 PM | 130.00 | 1.00 | 0.8 | 1.31 | -0.36 | -26.47% | 739 | 2594 | 42.87% | No |
| UBER260320C00135000 | 11/5 2:23 PM | 135.00 | 0.80 | 0.6 | 1.04 | -0.27 | -25.23% | 501 | 885 | 43.56% | No |
| UBER260320C00140000 | 11/5 3:32 PM | 140.00 | 0.61 | 0.55 | 0.93 | -0.29 | -32.22% | 500 | 1736 | 45.35% | No |
| UBER260320C00145000 | 10/30 9:32 AM | 145.00 | 0.99 | 0.35 | 1.03 | 0.00 | 0.00% | 2 | 253 | 49.27% | No |
| UBER260320C00150000 | 11/5 11:09 AM | 150.00 | 0.54 | 0.2 | 0.87 | 0.04 | 8.00% | 50 | 253 | 50.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260320P00032500 | 10/27 9:30 AM | 32.50 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 1498 | 78.32% | No |
| UBER260320P00035000 | 9/15 3:56 PM | 35.00 | 0.07 | 0 | 0.17 | 0.00 | 0.00% | 22 | 2201 | 69.53% | No |
| UBER260320P00037500 | 9/4 10:35 AM | 37.50 | 0.10 | 0 | 2.2 | 0.00 | 0.00% | 1 | 459 | 101.27% | No |
| UBER260320P00040000 | 10/7 10:31 AM | 40.00 | 0.10 | 0 | 0.29 | 0.00 | 0.00% | 1 | 403 | 65.23% | No |
| UBER260320P00042500 | 10/6 11:20 AM | 42.50 | 0.15 | 0 | 0.32 | 0.00 | 0.00% | 20 | 586 | 61.72% | No |
| UBER260320P00045000 | 11/5 9:40 AM | 45.00 | 0.15 | 0.1 | 0.36 | -0.01 | -6.25% | 3 | 441 | 61.04% | No |
| UBER260320P00047500 | 9/26 10:36 AM | 47.50 | 0.23 | 0 | 0 | 0.00 | 0.00% | 78 | 310 | 25.00% | No |
| UBER260320P00050000 | 10/31 11:23 AM | 50.00 | 0.16 | 0 | 0.46 | 0.00 | 0.00% | 1 | 1238 | 53.03% | No |
| UBER260320P00055000 | 11/5 1:35 PM | 55.00 | 0.28 | 0.2 | 0.58 | -0.12 | -30.00% | 2 | 691 | 50.34% | No |
| UBER260320P00057500 | 11/3 9:45 AM | 57.50 | 0.25 | 0.09 | 0.71 | 0.00 | 0.00% | 2 | 1799 | 53.00% | No |
| UBER260320P00060000 | 11/5 3:29 PM | 60.00 | 0.41 | 0.36 | 0.45 | 0.01 | 2.50% | 61 | 6687 | 44.39% | No |
| UBER260320P00062500 | 11/4 12:12 PM | 62.50 | 0.39 | 0.14 | 0.7 | 0.00 | 0.00% | 1 | 2173 | 45.14% | No |
| UBER260320P00065000 | 11/5 11:22 AM | 65.00 | 0.73 | 0.3 | 0.75 | 0.07 | 10.61% | 25 | 4393 | 42.19% | No |
| UBER260320P00067500 | 11/4 11:19 AM | 67.50 | 0.93 | 0.66 | 1 | 0.00 | 0.00% | 7 | 849 | 41.68% | No |
| UBER260320P00070000 | 11/5 1:12 PM | 70.00 | 1.07 | 0.75 | 1.46 | -0.03 | -2.73% | 500 | 3735 | 42.57% | No |
| UBER260320P00072500 | 11/4 10:46 AM | 72.50 | 1.63 | 1.15 | 1.66 | 0.00 | 0.00% | 26 | 2611 | 40.38% | No |
| UBER260320P00075000 | 11/5 3:28 PM | 75.00 | 1.72 | 1.48 | 2.07 | -0.03 | -1.71% | 62 | 2156 | 39.56% | No |
| UBER260320P00077500 | 11/5 2:31 PM | 77.50 | 2.24 | 2.06 | 2.37 | -0.70 | -23.81% | 28 | 893 | 37.52% | No |
| UBER260320P00080000 | 11/5 3:59 PM | 80.00 | 2.85 | 2.29 | 2.93 | -0.05 | -1.72% | 1456 | 4800 | 36.79% | No |
| UBER260320P00082500 | 11/5 2:10 PM | 82.50 | 3.65 | 2.97 | 3.6 | 0.05 | 1.39% | 34 | 3055 | 36.15% | No |
| UBER260320P00085000 | 11/5 3:41 PM | 85.00 | 4.25 | 3.7 | 4.8 | 0.00 | 0.00% | 72 | 5993 | 37.63% | No |
| UBER260320P00087500 | 11/5 3:07 PM | 87.50 | 5.05 | 4.9 | 5.8 | -0.45 | -8.18% | 49 | 2012 | 37.40% | No |
| UBER260320P00090000 | 11/5 3:38 PM | 90.00 | 6.15 | 5.95 | 6.7 | 0.10 | 1.65% | 347 | 2185 | 36.17% | No |
| UBER260320P00092500 | 11/5 1:41 PM | 92.50 | 7.40 | 6.8 | 7.95 | 0.25 | 3.50% | 200 | 2180 | 36.01% | No |
| UBER260320P00095000 | 11/5 11:55 AM | 95.00 | 8.50 | 8.25 | 9.05 | -0.15 | -1.73% | 8 | 2512 | 34.64% | Yes |
| UBER260320P00097500 | 11/5 1:35 PM | 97.50 | 10.05 | 9.75 | 10.3 | 0.25 | 2.55% | 69 | 868 | 33.41% | Yes |
| UBER260320P00100000 | 11/5 3:08 PM | 100.00 | 11.25 | 10.95 | 12.1 | -0.40 | -3.43% | 34 | 887 | 34.11% | Yes |
| UBER260320P00105000 | 11/5 2:46 PM | 105.00 | 14.75 | 14.2 | 15.6 | 1.05 | 7.66% | 2 | 357 | 33.60% | Yes |
| UBER260320P00110000 | 11/5 1:29 PM | 110.00 | 18.82 | 16.9 | 20.35 | -0.67 | -3.44% | 2 | 110 | 37.94% | Yes |
| UBER260320P00115000 | 10/7 12:46 PM | 115.00 | 20.64 | 22.1 | 23.65 | 0.00 | 0.00% | 2 | 18 | 32.31% | Yes |
| UBER260320P00120000 | 11/4 11:45 AM | 120.00 | 28.45 | 26.6 | 28.1 | 0.00 | 0.00% | 4 | 40 | 31.69% | Yes |
| UBER260320P00125000 | 9/25 9:44 AM | 125.00 | 29.80 | 30.7 | 32.15 | 0.00 | 0.00% | 25 | 33 | 0.00% | Yes |
| UBER260320P00130000 | 10/20 1:16 PM | 130.00 | 36.70 | 35.4 | 37.8 | 0.00 | 0.00% | 1 | 8 | 34.94% | Yes |
| UBER260320P00135000 | 9/11 12:48 PM | 135.00 | 39.85 | 40.35 | 41.95 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| UBER260320P00140000 | 10/8 10:19 AM | 140.00 | 41.95 | 45.15 | 48.75 | 0.00 | 0.00% | 1 | 7 | 51.00% | Yes |
