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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260918C00042500 | 10/30 1:34 PM | 42.50 | 56.47 | 51.15 | 54.45 | 0.00 | 0.00% | 4 | 436 | 72.83% | Yes |
| UBER260918C00045000 | 10/24 3:56 PM | 45.00 | 51.50 | 49.15 | 52.15 | 0.00 | 0.00% | 1 | 46 | 71.22% | Yes |
| UBER260918C00047500 | 9/19 9:47 AM | 47.50 | 52.03 | 47.95 | 52 | 0.00 | 0.00% | 1 | 10 | 79.59% | Yes |
| UBER260918C00050000 | 11/5 1:45 PM | 50.00 | 45.80 | 45 | 47.45 | -4.49 | -8.93% | 1 | 274 | 66.79% | Yes |
| UBER260918C00055000 | 10/3 11:48 AM | 55.00 | 46.10 | 40.1 | 43.2 | 0.00 | 0.00% | 4 | 19 | 61.34% | Yes |
| UBER260918C00060000 | 10/30 1:31 PM | 60.00 | 40.70 | 36.5 | 38.1 | 0.00 | 0.00% | 2 | 57 | 57.23% | Yes |
| UBER260918C00065000 | 11/5 9:31 AM | 65.00 | 34.00 | 31.65 | 34.35 | -0.09 | -0.26% | 3 | 85 | 53.18% | Yes |
| UBER260918C00070000 | 11/5 9:34 AM | 70.00 | 30.00 | 28.2 | 30.15 | -0.20 | -0.66% | 3 | 290 | 50.90% | Yes |
| UBER260918C00075000 | 11/5 11:56 AM | 75.00 | 25.95 | 24.4 | 26.4 | -0.88 | -3.28% | 18 | 215 | 51.93% | Yes |
| UBER260918C00077500 | 11/5 10:31 AM | 77.50 | 24.85 | 22.8 | 25.3 | -0.09 | -0.36% | 1 | 490 | 53.02% | Yes |
| UBER260918C00080000 | 11/5 12:39 PM | 80.00 | 22.70 | 21.35 | 23.3 | -0.70 | -2.99% | 1 | 564 | 50.78% | Yes |
| UBER260918C00082500 | 11/4 10:01 AM | 82.50 | 22.00 | 20 | 22.4 | 0.00 | 0.00% | 6 | 65 | 52.06% | Yes |
| UBER260918C00085000 | 11/5 3:17 PM | 85.00 | 19.68 | 18.4 | 21 | -1.17 | -5.61% | 33 | 712 | 51.48% | Yes |
| UBER260918C00087500 | 11/4 12:33 PM | 87.50 | 18.95 | 17 | 19.2 | 0.00 | 0.00% | 3 | 194 | 49.51% | Yes |
| UBER260918C00090000 | 11/5 12:22 PM | 90.00 | 16.60 | 15.95 | 17.95 | -1.60 | -8.79% | 33 | 1839 | 49.10% | Yes |
| UBER260918C00092500 | 11/5 3:42 PM | 92.50 | 15.00 | 15 | 16.6 | -1.00 | -6.25% | 20 | 253 | 48.24% | Yes |
| UBER260918C00095000 | 11/5 2:04 PM | 95.00 | 13.80 | 13.6 | 15.4 | -1.00 | -6.76% | 73 | 3063 | 47.66% | No |
| UBER260918C00097500 | 11/5 12:59 PM | 97.50 | 13.20 | 12.7 | 14.1 | -1.15 | -8.01% | 21 | 311 | 46.64% | No |
| UBER260918C00100000 | 11/5 3:57 PM | 100.00 | 12.00 | 11.85 | 12.9 | -1.10 | -8.40% | 43 | 711 | 45.76% | No |
| UBER260918C00105000 | 11/5 10:33 AM | 105.00 | 11.00 | 10.05 | 10.7 | -0.25 | -2.22% | 2 | 269 | 44.12% | No |
| UBER260918C00110000 | 11/5 2:48 PM | 110.00 | 8.98 | 8.15 | 9.05 | -0.36 | -3.85% | 24 | 1161 | 43.48% | No |
| UBER260918C00115000 | 11/5 3:54 PM | 115.00 | 7.45 | 6.85 | 7.65 | -0.65 | -8.02% | 5 | 4167 | 43.00% | No |
| UBER260918C00120000 | 11/5 3:11 PM | 120.00 | 6.30 | 6.05 | 7.05 | -0.80 | -11.27% | 14 | 994 | 44.50% | No |
| UBER260918C00125000 | 11/5 1:49 PM | 125.00 | 5.50 | 4.9 | 6.45 | -1.87 | -25.37% | 4 | 243 | 45.65% | No |
| UBER260918C00130000 | 11/5 3:42 PM | 130.00 | 4.48 | 4.25 | 5.4 | -0.27 | -5.68% | 214 | 679 | 44.94% | No |
| UBER260918C00135000 | 11/4 1:14 PM | 135.00 | 4.15 | 3.6 | 4.65 | 0.00 | 0.00% | 17 | 1212 | 44.84% | No |
| UBER260918C00140000 | 11/5 3:51 PM | 140.00 | 3.25 | 3.05 | 3.6 | -0.27 | -7.67% | 74 | 858 | 43.14% | No |
| UBER260918C00145000 | 11/3 3:57 PM | 145.00 | 4.45 | 2.48 | 2.83 | 0.00 | 0.00% | 2 | 67 | 41.99% | No |
| UBER260918C00150000 | 11/5 3:44 PM | 150.00 | 2.30 | 2.18 | 2.6 | -0.40 | -14.81% | 53 | 140 | 42.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER260918P00042500 | 11/3 12:23 PM | 42.50 | 0.80 | 0 | 1.61 | 0.00 | 0.00% | 1 | 202 | 54.00% | No |
| UBER260918P00045000 | 10/29 9:51 AM | 45.00 | 0.69 | 0 | 1.8 | 0.00 | 0.00% | 2 | 107 | 51.83% | No |
| UBER260918P00047500 | 10/23 3:33 PM | 47.50 | 0.72 | 0.2 | 2.02 | 0.00 | 0.00% | 24 | 41 | 50.95% | No |
| UBER260918P00050000 | 11/4 10:36 AM | 50.00 | 0.81 | 0.63 | 1 | 0.00 | 0.00% | 1 | 62 | 46.45% | No |
| UBER260918P00055000 | 11/4 12:32 PM | 55.00 | 1.21 | 0.74 | 1.4 | 0.00 | 0.00% | 3 | 468 | 44.12% | No |
| UBER260918P00060000 | 11/5 2:31 PM | 60.00 | 1.72 | 1.57 | 2.14 | 0.10 | 6.17% | 185 | 316 | 43.42% | No |
| UBER260918P00065000 | 11/5 3:58 PM | 65.00 | 2.50 | 2.5 | 2.62 | 0.00 | 0.00% | 82 | 1017 | 40.10% | No |
| UBER260918P00070000 | 11/5 3:56 PM | 70.00 | 3.50 | 3.2 | 4 | 0.20 | 6.06% | 110 | 981 | 40.60% | No |
| UBER260918P00075000 | 11/5 3:46 PM | 75.00 | 4.75 | 3.8 | 5.7 | -0.05 | -1.04% | 65 | 2942 | 40.95% | No |
| UBER260918P00077500 | 11/5 2:38 PM | 77.50 | 5.40 | 5.05 | 5.9 | -0.50 | -8.47% | 100 | 1138 | 38.28% | No |
| UBER260918P00080000 | 11/5 2:31 PM | 80.00 | 6.25 | 5.75 | 6.4 | -0.05 | -0.79% | 107 | 2240 | 36.64% | No |
| UBER260918P00082500 | 11/3 1:31 PM | 82.50 | 6.10 | 5.85 | 8.15 | 0.00 | 0.00% | 5 | 292 | 39.00% | No |
| UBER260918P00085000 | 11/5 2:00 PM | 85.00 | 8.05 | 6.7 | 9.2 | -0.05 | -0.62% | 10 | 693 | 38.68% | No |
| UBER260918P00087500 | 11/5 1:25 PM | 87.50 | 8.90 | 8.75 | 10.05 | -0.47 | -5.02% | 31 | 891 | 37.52% | No |
| UBER260918P00090000 | 11/5 1:28 PM | 90.00 | 9.75 | 9.75 | 10.65 | -0.55 | -5.34% | 1 | 1998 | 35.43% | No |
| UBER260918P00092500 | 11/5 1:39 PM | 92.50 | 11.45 | 10.9 | 12.3 | -0.83 | -6.76% | 36 | 3413 | 36.26% | No |
| UBER260918P00095000 | 11/5 1:31 PM | 95.00 | 12.65 | 11.3 | 13.5 | -0.05 | -0.39% | 30 | 771 | 35.54% | Yes |
| UBER260918P00097500 | 11/5 1:33 PM | 97.50 | 14.00 | 13.5 | 15.45 | -0.99 | -6.60% | 19 | 192 | 36.78% | Yes |
| UBER260918P00100000 | 11/5 1:43 PM | 100.00 | 15.45 | 15.05 | 16 | -0.07 | -0.45% | 2 | 278 | 33.74% | Yes |
| UBER260918P00105000 | 11/4 1:09 PM | 105.00 | 18.88 | 18.15 | 19.5 | 0.00 | 0.00% | 1 | 120 | 34.01% | Yes |
| UBER260918P00110000 | 10/29 3:25 PM | 110.00 | 21.10 | 20.75 | 23.25 | 0.00 | 0.00% | 1 | 45 | 34.27% | Yes |
| UBER260918P00115000 | 10/23 10:37 AM | 115.00 | 26.27 | 25.25 | 27 | 0.00 | 0.00% | 3 | 24 | 33.81% | Yes |
| UBER260918P00120000 | 10/27 2:06 PM | 120.00 | 28.60 | 28.4 | 30.7 | 0.00 | 0.00% | 1 | 252 | 32.40% | Yes |
| UBER260918P00125000 | 10/13 10:16 AM | 125.00 | 33.40 | 31.95 | 35.4 | 0.00 | 0.00% | 7 | 31 | 34.05% | Yes |
| UBER260918P00130000 | 9/24 3:43 PM | 130.00 | 35.04 | 35.9 | 38.6 | 0.00 | 0.00% | 0 | 8 | 28.26% | Yes |
| UBER260918P00135000 | 10/16 12:30 PM | 135.00 | 44.20 | 41.65 | 43.2 | 0.00 | 0.00% | 1 | 8 | 27.89% | Yes |
| UBER260918P00140000 | 10/8 12:10 PM | 140.00 | 42.40 | 45.6 | 48.7 | 0.00 | 0.00% | 1 | 11 | 33.03% | Yes |
| UBER260918P00145000 | 9/26 12:10 PM | 145.00 | 47.89 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
