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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260515C00045000 | 9/24 12:30 PM | 45.00 | 54.15 | 49.6 | 52.7 | 0.00 | 0.00% | 1 | 10 | 96.75% | Yes |
| UBER260515C00047500 | 10/30 1:43 PM | 47.50 | 50.85 | 45.3 | 48.9 | 0.00 | 0.00% | 6 | 26 | 75.10% | Yes |
| UBER260515C00050000 | 10/31 9:30 AM | 50.00 | 49.50 | 43.35 | 46.55 | 0.00 | 0.00% | 5 | 9 | 74.07% | Yes |
| UBER260515C00055000 | 11/4 1:29 PM | 55.00 | 40.05 | 39.15 | 41 | 0.00 | 0.00% | 1 | 23 | 66.02% | Yes |
| UBER260515C00060000 | 11/5 12:06 PM | 60.00 | 35.75 | 34.7 | 36.45 | -2.73 | -7.09% | 1 | 35 | 61.43% | Yes |
| UBER260515C00065000 | 10/28 3:57 PM | 65.00 | 35.10 | 30.2 | 31.95 | 0.00 | 0.00% | 1 | 71 | 56.48% | Yes |
| UBER260515C00070000 | 11/4 11:07 AM | 70.00 | 26.70 | 26 | 27.7 | 0.00 | 0.00% | 1 | 79 | 52.86% | Yes |
| UBER260515C00075000 | 11/5 3:49 PM | 75.00 | 22.97 | 22.3 | 23.65 | -0.85 | -3.57% | 15 | 161 | 50.37% | Yes |
| UBER260515C00080000 | 11/5 3:49 PM | 80.00 | 19.35 | 18.65 | 20.05 | -1.50 | -7.19% | 7 | 93 | 51.19% | Yes |
| UBER260515C00082500 | 11/5 11:49 AM | 82.50 | 18.13 | 17 | 18.65 | -0.52 | -2.79% | 8 | 25 | 51.28% | Yes |
| UBER260515C00085000 | 11/5 2:27 PM | 85.00 | 15.50 | 15 | 17.7 | -1.50 | -8.82% | 2 | 163 | 52.87% | Yes |
| UBER260515C00087500 | 11/5 1:57 PM | 87.50 | 14.63 | 14.1 | 15.2 | -0.35 | -2.34% | 1 | 68 | 47.91% | Yes |
| UBER260515C00090000 | 11/5 2:37 PM | 90.00 | 13.40 | 12.7 | 13.85 | 0.70 | 5.51% | 11 | 231 | 47.35% | Yes |
| UBER260515C00092500 | 11/5 3:27 PM | 92.50 | 12.05 | 11.4 | 12.45 | -0.65 | -5.12% | 27 | 1939 | 46.31% | Yes |
| UBER260515C00095000 | 11/5 2:12 PM | 95.00 | 10.33 | 10.4 | 11.35 | -1.92 | -15.67% | 242 | 459 | 46.14% | No |
| UBER260515C00097500 | 11/5 2:14 PM | 97.50 | 9.15 | 9.15 | 10.45 | -0.30 | -3.17% | 136 | 457 | 46.42% | No |
| UBER260515C00100000 | 11/5 3:40 PM | 100.00 | 8.73 | 8.25 | 9 | -1.52 | -14.83% | 127 | 4021 | 44.38% | No |
| UBER260515C00105000 | 11/5 3:53 PM | 105.00 | 6.91 | 6.45 | 7.1 | -0.68 | -8.96% | 14 | 387 | 43.20% | No |
| UBER260515C00110000 | 11/5 3:43 PM | 110.00 | 5.40 | 4.8 | 5.9 | -1.10 | -16.92% | 194 | 478 | 43.71% | No |
| UBER260515C00115000 | 11/5 1:08 PM | 115.00 | 4.30 | 4.15 | 5.15 | -0.73 | -14.51% | 168 | 435 | 45.23% | No |
| UBER260515C00120000 | 11/5 3:48 PM | 120.00 | 3.40 | 3.25 | 3.85 | -0.83 | -19.62% | 185 | 1092 | 43.57% | No |
| UBER260515C00125000 | 11/5 1:52 PM | 125.00 | 2.62 | 2.26 | 3.1 | -0.38 | -12.67% | 127 | 448 | 43.56% | No |
| UBER260515C00130000 | 11/5 12:24 PM | 130.00 | 2.20 | 2.01 | 2.25 | -0.37 | -14.40% | 1 | 1016 | 42.16% | No |
| UBER260515C00135000 | 11/4 3:22 PM | 135.00 | 2.00 | 1.4 | 2.12 | 0.00 | 0.00% | 209 | 528 | 44.32% | No |
| UBER260515C00140000 | 11/5 11:25 AM | 140.00 | 1.61 | 1.19 | 1.81 | -0.08 | -4.73% | 170 | 378 | 45.04% | No |
| UBER260515C00145000 | 11/4 2:16 PM | 145.00 | 1.35 | 0.85 | 1.65 | 0.00 | 0.00% | 1 | 31 | 46.46% | No |
| UBER260515C00150000 | 11/5 1:46 PM | 150.00 | 0.81 | 0.69 | 1.32 | -0.82 | -50.31% | 35 | 86 | 46.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260515P00045000 | 10/31 1:58 PM | 45.00 | 0.19 | 0 | 0.53 | 0.00 | 0.00% | 20 | 63 | 52.54% | No |
| UBER260515P00047500 | 9/25 12:10 PM | 47.50 | 0.39 | 0.05 | 0.71 | 0.00 | 0.00% | 25 | 56 | 52.25% | No |
| UBER260515P00050000 | 11/4 12:22 PM | 50.00 | 0.33 | 0 | 0.7 | 0.00 | 0.00% | 3 | 100 | 55.13% | No |
| UBER260515P00055000 | 11/3 12:32 PM | 55.00 | 0.47 | 0.12 | 0.93 | 0.00 | 0.00% | 10 | 157 | 51.12% | No |
| UBER260515P00060000 | 11/5 1:35 PM | 60.00 | 0.67 | 0.68 | 1.02 | -0.19 | -22.09% | 9 | 530 | 45.12% | No |
| UBER260515P00065000 | 11/4 10:54 AM | 65.00 | 1.20 | 0.91 | 1.6 | 0.00 | 0.00% | 1 | 607 | 43.79% | No |
| UBER260515P00070000 | 11/5 10:15 AM | 70.00 | 1.92 | 1.53 | 2 | 0.06 | 3.23% | 17 | 668 | 39.77% | No |
| UBER260515P00075000 | 11/5 11:48 AM | 75.00 | 2.80 | 2.55 | 2.9 | 0.00 | 0.00% | 6 | 822 | 38.15% | No |
| UBER260515P00080000 | 11/5 3:43 PM | 80.00 | 4.10 | 3.55 | 4.3 | 0.10 | 2.50% | 18 | 3917 | 37.59% | No |
| UBER260515P00082500 | 11/5 1:54 PM | 82.50 | 5.00 | 3.95 | 5.25 | 0.15 | 3.09% | 11 | 795 | 37.77% | No |
| UBER260515P00085000 | 11/5 10:17 AM | 85.00 | 5.59 | 4.55 | 6.1 | -0.31 | -5.25% | 3 | 652 | 37.09% | No |
| UBER260515P00087500 | 11/5 11:54 AM | 87.50 | 6.00 | 6.5 | 7.05 | -0.90 | -13.04% | 2 | 1871 | 36.43% | No |
| UBER260515P00090000 | 11/5 3:50 PM | 90.00 | 7.80 | 7.4 | 8.9 | 0.20 | 2.63% | 61 | 101 | 38.88% | No |
| UBER260515P00092500 | 11/5 1:56 PM | 92.50 | 9.15 | 7.6 | 9.9 | 1.90 | 26.21% | 47 | 186 | 37.63% | No |
| UBER260515P00095000 | 11/4 3:06 PM | 95.00 | 10.34 | 9.9 | 10.6 | 0.00 | 0.00% | 21 | 1135 | 34.92% | Yes |
| UBER260515P00097500 | 11/5 3:27 PM | 97.50 | 11.40 | 9.75 | 12.25 | -0.05 | -0.44% | 114 | 1227 | 35.41% | Yes |
| UBER260515P00100000 | 11/5 2:20 PM | 100.00 | 13.35 | 12.65 | 13.6 | -1.65 | -11.00% | 15 | 289 | 34.42% | Yes |
| UBER260515P00105000 | 11/4 2:57 PM | 105.00 | 16.50 | 15.85 | 17 | 0.00 | 0.00% | 2 | 41 | 34.02% | Yes |
| UBER260515P00110000 | 10/31 3:17 PM | 110.00 | 18.40 | 19.1 | 20.9 | 0.00 | 0.00% | 1 | 108 | 34.36% | Yes |
| UBER260515P00115000 | 11/5 12:31 PM | 115.00 | 23.85 | 22.65 | 25.4 | 2.01 | 9.20% | 1 | 6 | 36.39% | Yes |
| UBER260515P00120000 | 10/30 1:46 PM | 120.00 | 25.83 | 27.15 | 28.8 | 0.00 | 0.00% | 2 | 29 | 31.56% | Yes |
| UBER260515P00125000 | 10/14 2:49 PM | 125.00 | 31.10 | 31.7 | 33.2 | 0.00 | 0.00% | 1 | 22 | 30.45% | Yes |
| UBER260515P00130000 | 10/1 2:46 PM | 130.00 | 34.00 | 36.3 | 38.2 | 0.00 | 0.00% | 30 | 31 | 33.25% | Yes |
| UBER260515P00135000 | 9/17 9:48 AM | 135.00 | 41.10 | 41.55 | 44.25 | 0.00 | 0.00% | 10 | 10 | 43.62% | Yes |
| UBER260515P00140000 | 10/21 3:59 PM | 140.00 | 47.10 | 45.35 | 48.25 | 0.00 | 0.00% | 10 | 11 | 38.83% | Yes |
