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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618C00030000 | 10/30 11:51 AM | 30.00 | 68.10 | 63.05 | 65.7 | 0.00 | 0.00% | 2 | 405 | 105.27% | Yes |
| UBER260618C00032500 | 8/20 10:18 AM | 32.50 | 61.70 | 66.3 | 68.25 | 0.00 | 0.00% | 1 | 4 | 160.89% | Yes |
| UBER260618C00035000 | 7/10 3:40 PM | 35.00 | 63.75 | 64.55 | 65.05 | 0.00 | 0.00% | 4 | 53 | 151.07% | Yes |
| UBER260618C00037500 | 10/22 11:17 AM | 37.50 | 56.90 | 55.2 | 58.85 | 0.00 | 0.00% | 2 | 41 | 88.45% | Yes |
| UBER260618C00040000 | 11/5 11:59 AM | 40.00 | 55.34 | 52.8 | 56.5 | -0.09 | -0.16% | 2 | 195 | 84.52% | Yes |
| UBER260618C00042500 | 10/6 12:31 PM | 42.50 | 58.94 | 50.4 | 54 | 0.00 | 0.00% | 3 | 22 | 79.86% | Yes |
| UBER260618C00045000 | 11/5 11:55 AM | 45.00 | 50.75 | 48 | 51.6 | -3.98 | -7.27% | 2 | 110 | 76.00% | Yes |
| UBER260618C00047500 | 11/5 11:53 AM | 47.50 | 47.95 | 46 | 48.35 | -4.25 | -8.14% | 2 | 78 | 69.98% | Yes |
| UBER260618C00050000 | 11/5 11:54 AM | 50.00 | 45.85 | 44.1 | 45.95 | -0.11 | -0.24% | 2 | 386 | 68.95% | Yes |
| UBER260618C00052500 | 11/5 11:53 AM | 52.50 | 43.20 | 40.95 | 44.55 | -1.50 | -3.36% | 2 | 29 | 66.53% | Yes |
| UBER260618C00055000 | 11/4 3:51 PM | 55.00 | 41.15 | 39.55 | 41.25 | 0.00 | 0.00% | 4 | 347 | 63.48% | Yes |
| UBER260618C00057500 | 11/4 3:51 PM | 57.50 | 38.80 | 37.25 | 39 | 0.00 | 0.00% | 4 | 108 | 61.01% | Yes |
| UBER260618C00060000 | 11/4 11:21 AM | 60.00 | 35.90 | 34.95 | 37.55 | 0.00 | 0.00% | 3 | 372 | 61.22% | Yes |
| UBER260618C00062500 | 11/3 2:03 PM | 62.50 | 39.01 | 33.1 | 34.55 | 0.00 | 0.00% | 2 | 314 | 57.57% | Yes |
| UBER260618C00065000 | 11/4 10:47 AM | 65.00 | 31.84 | 30.75 | 33.15 | 0.00 | 0.00% | 3 | 529 | 57.24% | Yes |
| UBER260618C00067500 | 11/4 10:36 AM | 67.50 | 29.80 | 28.6 | 30.3 | 0.00 | 0.00% | 32 | 966 | 53.17% | Yes |
| UBER260618C00070000 | 11/4 2:38 PM | 70.00 | 28.50 | 26.25 | 28.9 | 0.00 | 0.00% | 44 | 5178 | 52.47% | Yes |
| UBER260618C00072500 | 11/5 12:45 PM | 72.50 | 25.60 | 24.6 | 26.5 | -2.10 | -7.58% | 11 | 253 | 50.77% | Yes |
| UBER260618C00075000 | 11/5 3:28 PM | 75.00 | 23.75 | 22.95 | 24.75 | -1.34 | -5.34% | 9 | 1316 | 50.39% | Yes |
| UBER260618C00077500 | 11/4 12:25 PM | 77.50 | 21.00 | 21.1 | 22.65 | 0.00 | 0.00% | 7 | 345 | 51.84% | Yes |
| UBER260618C00080000 | 11/5 3:34 PM | 80.00 | 20.00 | 18.95 | 21 | -0.60 | -2.91% | 3 | 2682 | 51.03% | Yes |
| UBER260618C00082500 | 11/5 2:03 PM | 82.50 | 18.04 | 17.6 | 19.55 | 0.65 | 3.74% | 24 | 673 | 50.75% | Yes |
| UBER260618C00085000 | 11/5 1:21 PM | 85.00 | 17.00 | 16.25 | 17.55 | -0.43 | -2.47% | 7 | 3810 | 48.14% | Yes |
| UBER260618C00087500 | 11/5 2:24 PM | 87.50 | 15.00 | 15 | 16.35 | -1.40 | -8.54% | 6 | 496 | 48.34% | Yes |
| UBER260618C00090000 | 11/5 3:25 PM | 90.00 | 14.41 | 13 | 15.65 | 0.41 | 2.93% | 20 | 3310 | 50.04% | Yes |
| UBER260618C00092500 | 11/5 3:29 PM | 92.50 | 12.65 | 12.45 | 13.15 | -1.34 | -9.58% | 11 | 1098 | 45.12% | Yes |
| UBER260618C00095000 | 11/5 3:32 PM | 95.00 | 11.60 | 11.2 | 12.95 | -1.44 | -11.04% | 89 | 5382 | 48.05% | No |
| UBER260618C00097500 | 11/5 3:39 PM | 97.50 | 10.40 | 10.25 | 11.45 | -1.20 | -10.34% | 65 | 902 | 46.22% | No |
| UBER260618C00100000 | 11/5 3:57 PM | 100.00 | 9.35 | 9.3 | 9.9 | -1.21 | -11.46% | 98 | 3905 | 43.99% | No |
| UBER260618C00105000 | 11/5 2:24 PM | 105.00 | 7.40 | 7.3 | 8.05 | -1.17 | -13.65% | 34 | 2256 | 43.15% | No |
| UBER260618C00110000 | 11/5 3:30 PM | 110.00 | 6.17 | 6 | 6.35 | -0.63 | -9.26% | 80 | 4630 | 41.93% | No |
| UBER260618C00115000 | 11/5 2:13 PM | 115.00 | 4.85 | 4.45 | 5.55 | -0.77 | -13.70% | 109 | 751 | 43.21% | No |
| UBER260618C00120000 | 11/5 3:57 PM | 120.00 | 3.99 | 3.7 | 4.5 | -1.16 | -22.52% | 124 | 3039 | 42.87% | No |
| UBER260618C00125000 | 11/5 1:56 PM | 125.00 | 3.22 | 3 | 4.15 | -0.18 | -5.29% | 156 | 1590 | 44.84% | No |
| UBER260618C00130000 | 11/5 12:48 PM | 130.00 | 2.90 | 2.37 | 2.8 | -0.10 | -3.33% | 1 | 835 | 41.71% | No |
| UBER260618C00135000 | 11/5 2:36 PM | 135.00 | 2.15 | 1.99 | 2.34 | -0.35 | -14.00% | 116 | 2640 | 42.08% | No |
| UBER260618C00140000 | 11/5 9:36 AM | 140.00 | 2.04 | 1.56 | 2.06 | 0.22 | 12.09% | 1 | 1569 | 43.03% | No |
| UBER260618C00145000 | 11/5 10:52 AM | 145.00 | 2.00 | 1.3 | 1.67 | -0.08 | -3.85% | 4 | 222 | 42.94% | No |
| UBER260618C00150000 | 11/5 2:33 PM | 150.00 | 1.16 | 0.95 | 1.32 | -0.34 | -22.67% | 36 | 282 | 42.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618P00030000 | 10/27 12:23 PM | 30.00 | 0.10 | 0.01 | 0.3 | 0.00 | 0.00% | 89 | 4334 | 67.09% | No |
| UBER260618P00032500 | 10/14 1:42 PM | 32.50 | 0.16 | 0 | 0.33 | 0.00 | 0.00% | 2 | 93 | 63.18% | No |
| UBER260618P00035000 | 11/4 12:31 PM | 35.00 | 0.19 | 0.05 | 0.38 | 0.00 | 0.00% | 17 | 254 | 61.43% | No |
| UBER260618P00037500 | 10/28 9:30 AM | 37.50 | 0.16 | 0 | 0.43 | 0.00 | 0.00% | 363 | 365 | 57.37% | No |
| UBER260618P00040000 | 10/15 9:43 AM | 40.00 | 0.25 | 0 | 0.49 | 0.00 | 0.00% | 6 | 361 | 54.74% | No |
| UBER260618P00042500 | 10/23 10:31 AM | 42.50 | 0.31 | 0 | 0.55 | 0.00 | 0.00% | 2 | 1781 | 52.15% | No |
| UBER260618P00045000 | 11/5 3:38 PM | 45.00 | 0.23 | 0.03 | 0.36 | -0.18 | -43.90% | 2 | 818 | 51.07% | No |
| UBER260618P00047500 | 11/5 3:36 PM | 47.50 | 0.29 | 0.07 | 0.41 | -0.23 | -44.23% | 6 | 544 | 48.83% | No |
| UBER260618P00050000 | 11/5 3:12 PM | 50.00 | 0.37 | 0.35 | 0.8 | -0.03 | -7.50% | 2 | 6747 | 52.32% | No |
| UBER260618P00052500 | 10/10 12:57 PM | 52.50 | 0.78 | 0.14 | 0.96 | 0.00 | 0.00% | 5 | 1646 | 50.95% | No |
| UBER260618P00055000 | 11/5 11:25 AM | 55.00 | 0.61 | 0.47 | 0.82 | -0.12 | -16.44% | 1 | 6650 | 45.70% | No |
| UBER260618P00057500 | 11/5 11:25 AM | 57.50 | 0.76 | 0.65 | 0.87 | -0.04 | -5.00% | 1 | 2961 | 43.09% | No |
| UBER260618P00060000 | 11/5 2:14 PM | 60.00 | 1.00 | 0.73 | 1.04 | -0.16 | -13.79% | 13 | 2426 | 41.79% | No |
| UBER260618P00062500 | 11/4 10:06 AM | 62.50 | 1.20 | 0.96 | 1.7 | 0.00 | 0.00% | 1 | 2760 | 44.48% | No |
| UBER260618P00065000 | 11/5 3:42 PM | 65.00 | 1.41 | 1.18 | 1.6 | -0.09 | -6.00% | 603 | 3005 | 40.34% | No |
| UBER260618P00067500 | 11/5 11:44 AM | 67.50 | 1.79 | 1.63 | 2.01 | -0.13 | -6.77% | 5 | 1082 | 40.02% | No |
| UBER260618P00070000 | 11/5 3:31 PM | 70.00 | 2.16 | 2.05 | 2.44 | -0.19 | -8.09% | 5 | 3595 | 39.40% | No |
| UBER260618P00072500 | 10/30 3:03 PM | 72.50 | 2.68 | 2.3 | 2.85 | 0.00 | 0.00% | 5 | 1325 | 38.33% | No |
| UBER260618P00075000 | 11/5 11:16 AM | 75.00 | 3.20 | 2.81 | 4 | -0.18 | -5.33% | 8 | 5120 | 40.65% | No |
| UBER260618P00077500 | 11/5 3:27 PM | 77.50 | 3.80 | 3.55 | 4.35 | -0.75 | -16.48% | 98 | 1516 | 38.57% | No |
| UBER260618P00080000 | 11/5 3:41 PM | 80.00 | 4.52 | 4 | 5.1 | -0.13 | -2.80% | 58 | 3368 | 38.06% | No |
| UBER260618P00082500 | 11/5 3:26 PM | 82.50 | 5.30 | 5.05 | 6.3 | -0.25 | -4.50% | 5 | 980 | 39.00% | No |
| UBER260618P00085000 | 11/5 3:25 PM | 85.00 | 6.15 | 5.85 | 7.7 | -0.40 | -6.11% | 37 | 4672 | 40.25% | No |
| UBER260618P00087500 | 11/5 3:29 PM | 87.50 | 7.25 | 7 | 7.9 | -0.50 | -6.45% | 17 | 1312 | 36.68% | No |
| UBER260618P00090000 | 11/4 1:51 PM | 90.00 | 8.49 | 7.7 | 8.7 | -0.11 | -1.28% | 1 | 1766 | 35.11% | No |
| UBER260618P00092500 | 11/5 3:10 PM | 92.50 | 9.50 | 9.2 | 10.6 | -0.10 | -1.04% | 5 | 2590 | 37.11% | No |
| UBER260618P00095000 | 11/5 3:41 PM | 95.00 | 10.82 | 10.55 | 11.7 | -0.53 | -4.67% | 48 | 3984 | 35.97% | Yes |
| UBER260618P00097500 | 11/5 3:10 PM | 97.50 | 12.25 | 11.75 | 13.7 | -1.01 | -7.62% | 46 | 1109 | 37.63% | Yes |
| UBER260618P00100000 | 11/5 1:25 PM | 100.00 | 13.75 | 12.7 | 14.9 | -0.24 | -1.72% | 3 | 1750 | 36.24% | Yes |
| UBER260618P00105000 | 11/3 3:07 PM | 105.00 | 14.00 | 16.5 | 17.85 | 0.00 | 0.00% | 39 | 185 | 34.46% | Yes |
| UBER260618P00110000 | 11/5 2:13 PM | 110.00 | 20.90 | 19.6 | 21.8 | 2.55 | 13.90% | 2 | 423 | 35.21% | Yes |
| UBER260618P00115000 | 10/15 2:26 PM | 115.00 | 24.60 | 23.55 | 25.2 | 0.00 | 0.00% | 1 | 97 | 32.65% | Yes |
| UBER260618P00120000 | 10/16 12:47 PM | 120.00 | 28.55 | 27.55 | 29.4 | 0.00 | 0.00% | 1 | 27 | 32.32% | Yes |
| UBER260618P00125000 | 10/9 10:34 AM | 125.00 | 29.44 | 32.05 | 34.15 | 0.00 | 0.00% | 2 | 34 | 34.08% | Yes |
| UBER260618P00130000 | 10/10 9:33 AM | 130.00 | 35.50 | 36.5 | 38.3 | 0.00 | 0.00% | 1 | 16 | 31.42% | Yes |
| UBER260618P00135000 | 10/6 3:04 PM | 135.00 | 35.66 | 41.2 | 43.15 | 0.00 | 0.00% | 1 | 6 | 32.67% | Yes |
| UBER260618P00140000 | 9/16 12:13 PM | 140.00 | 42.90 | 47.25 | 48.7 | 0.00 | 0.00% | 0 | 2 | 39.19% | Yes |
