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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218C00030000 | 11/3 3:26 PM | 30.00 | 72.05 | 63 | 66.9 | 0.00 | 0.00% | 2 | 606 | 84.85% | Yes |
| UBER261218C00032500 | 10/31 3:24 PM | 32.50 | 66.55 | 60.5 | 65 | 0.00 | 0.00% | 2 | 33 | 82.39% | Yes |
| UBER261218C00035000 | 11/4 2:01 PM | 35.00 | 61.40 | 58.5 | 62.5 | 0.00 | 0.00% | 5 | 67 | 79.46% | Yes |
| UBER261218C00037500 | 11/5 1:50 PM | 37.50 | 58.06 | 56.5 | 60.25 | -3.45 | -5.61% | 1 | 66 | 77.62% | Yes |
| UBER261218C00040000 | 11/4 10:57 AM | 40.00 | 55.97 | 54.75 | 56.9 | 0.00 | 0.00% | 8 | 117 | 72.51% | Yes |
| UBER261218C00042500 | 10/31 3:23 PM | 42.50 | 57.17 | 52.6 | 55.15 | 0.00 | 0.00% | 2 | 215 | 71.99% | Yes |
| UBER261218C00045000 | 11/4 1:19 PM | 45.00 | 52.00 | 50.15 | 52.35 | 0.00 | 0.00% | 5 | 119 | 66.85% | Yes |
| UBER261218C00047500 | 9/5 12:57 PM | 47.50 | 46.77 | 52.9 | 55.35 | 0.00 | 0.00% | 1 | 64 | 92.30% | Yes |
| UBER261218C00050000 | 11/4 3:34 PM | 50.00 | 47.60 | 45.85 | 47.95 | 0.00 | 0.00% | 17 | 586 | 62.79% | Yes |
| UBER261218C00052500 | 10/31 12:09 PM | 52.50 | 48.45 | 43.7 | 45.8 | 0.00 | 0.00% | 5 | 241 | 60.86% | Yes |
| UBER261218C00055000 | 10/29 3:22 PM | 55.00 | 45.37 | 41.75 | 43.7 | 0.00 | 0.00% | 4 | 111 | 59.52% | Yes |
| UBER261218C00057500 | 10/27 3:54 PM | 57.50 | 43.82 | 39.6 | 41.6 | 0.00 | 0.00% | 10 | 126 | 57.62% | Yes |
| UBER261218C00060000 | 11/4 11:14 AM | 60.00 | 38.30 | 37.6 | 40.1 | 0.00 | 0.00% | 14 | 380 | 57.32% | Yes |
| UBER261218C00062500 | 11/4 12:51 PM | 62.50 | 37.25 | 35.6 | 37.6 | 0.00 | 0.00% | 3 | 117 | 54.77% | Yes |
| UBER261218C00065000 | 11/5 11:50 AM | 65.00 | 35.22 | 33.7 | 36.25 | 2.11 | 6.37% | 1 | 280 | 54.67% | Yes |
| UBER261218C00067500 | 11/4 9:36 AM | 67.50 | 31.25 | 31.55 | 33.85 | 0.00 | 0.00% | 1 | 155 | 51.98% | Yes |
| UBER261218C00070000 | 11/5 12:07 PM | 70.00 | 31.30 | 29.95 | 32.55 | -0.90 | -2.80% | 18 | 729 | 52.20% | Yes |
| UBER261218C00072500 | 11/4 2:25 PM | 72.50 | 30.96 | 28.15 | 30.85 | 0.00 | 0.00% | 21 | 1206 | 51.21% | Yes |
| UBER261218C00075000 | 11/5 12:09 PM | 75.00 | 27.80 | 26.75 | 28.2 | 0.25 | 0.91% | 15 | 1082 | 51.53% | Yes |
| UBER261218C00077500 | 11/5 3:20 PM | 77.50 | 26.61 | 24.9 | 26.45 | -6.24 | -19.00% | 3 | 233 | 50.27% | Yes |
| UBER261218C00080000 | 11/5 3:39 PM | 80.00 | 24.40 | 23.1 | 25.3 | -1.30 | -5.06% | 10 | 678 | 50.69% | Yes |
| UBER261218C00082500 | 11/4 10:11 AM | 82.50 | 23.15 | 21.65 | 24.2 | 0.00 | 0.00% | 7 | 140 | 51.06% | Yes |
| UBER261218C00085000 | 11/5 3:27 PM | 85.00 | 21.70 | 19.9 | 23.05 | -1.30 | -5.65% | 1 | 1669 | 51.12% | Yes |
| UBER261218C00087500 | 11/3 10:36 AM | 87.50 | 23.40 | 19.05 | 21.25 | 0.00 | 0.00% | 3 | 325 | 49.24% | Yes |
| UBER261218C00090000 | 11/5 3:27 PM | 90.00 | 18.62 | 17.95 | 19.7 | -1.13 | -5.72% | 5 | 1098 | 47.96% | Yes |
| UBER261218C00092500 | 11/5 12:08 PM | 92.50 | 17.80 | 16.65 | 18.35 | -0.50 | -2.73% | 65 | 718 | 47.12% | Yes |
| UBER261218C00095000 | 11/5 3:22 PM | 95.00 | 17.85 | 15.95 | 17.1 | -0.75 | -4.03% | 22 | 1122 | 46.42% | No |
| UBER261218C00097500 | 11/5 1:30 PM | 97.50 | 15.30 | 14.85 | 16.45 | -1.00 | -6.13% | 1 | 641 | 47.16% | No |
| UBER261218C00100000 | 11/5 3:39 PM | 100.00 | 15.60 | 13.55 | 14.6 | 0.35 | 2.30% | 98 | 1761 | 44.68% | No |
| UBER261218C00105000 | 11/5 12:48 PM | 105.00 | 12.55 | 11.35 | 13.85 | -1.10 | -8.06% | 5 | 1050 | 46.95% | No |
| UBER261218C00110000 | 11/5 3:02 PM | 110.00 | 10.40 | 10.5 | 12.05 | -1.60 | -13.33% | 20 | 2310 | 46.09% | No |
| UBER261218C00115000 | 11/5 10:32 AM | 115.00 | 10.05 | 8.6 | 9.6 | 0.34 | 3.50% | 1 | 715 | 43.10% | No |
| UBER261218C00120000 | 11/5 1:41 PM | 120.00 | 8.10 | 8 | 8.65 | -0.70 | -7.95% | 8 | 1279 | 43.60% | No |
| UBER261218C00125000 | 11/5 1:08 PM | 125.00 | 7.25 | 6.95 | 7.65 | -0.45 | -5.84% | 14 | 690 | 43.64% | No |
| UBER261218C00130000 | 11/5 1:54 PM | 130.00 | 6.40 | 5.8 | 6.5 | -0.10 | -1.54% | 19 | 1536 | 42.90% | No |
| UBER261218C00135000 | 11/5 11:52 AM | 135.00 | 5.31 | 3 | 6.85 | -0.37 | -6.51% | 1 | 827 | 46.27% | No |
| UBER261218C00140000 | 11/5 3:33 PM | 140.00 | 4.80 | 4.55 | 5.1 | -0.10 | -2.04% | 3 | 1823 | 43.10% | No |
| UBER261218C00145000 | 11/4 10:58 AM | 145.00 | 4.25 | 3.8 | 4.45 | 0.00 | 0.00% | 5 | 487 | 42.94% | No |
| UBER261218C00150000 | 11/5 2:12 PM | 150.00 | 3.50 | 2.7 | 4 | -0.60 | -14.63% | 108 | 216 | 43.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218P00030000 | 11/3 3:08 PM | 30.00 | 0.24 | 0.16 | 0.43 | 0.00 | 0.00% | 5 | 1245 | 55.03% | No |
| UBER261218P00032500 | 10/30 11:50 AM | 32.50 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 82 | 1671 | 52.88% | No |
| UBER261218P00035000 | 11/4 11:42 AM | 35.00 | 0.43 | 0.02 | 0.41 | 0.00 | 0.00% | 7 | 564 | 50.83% | No |
| UBER261218P00037500 | 10/31 9:55 AM | 37.50 | 1.41 | 0.4 | 0.74 | 0.97 | 220.45% | 2 | 700 | 50.59% | No |
| UBER261218P00040000 | 11/4 9:30 AM | 40.00 | 0.61 | 0.25 | 0.7 | 0.00 | 0.00% | 4 | 2011 | 49.34% | No |
| UBER261218P00042500 | 11/4 10:38 AM | 42.50 | 0.65 | 0.61 | 0.87 | 0.00 | 0.00% | 7 | 488 | 48.44% | No |
| UBER261218P00045000 | 11/5 1:27 PM | 45.00 | 0.80 | 0.4 | 1.08 | 0.00 | 0.00% | 20 | 1525 | 47.68% | No |
| UBER261218P00047500 | 11/4 12:41 PM | 47.50 | 1.00 | 0.84 | 1 | 0.00 | 0.00% | 1 | 1539 | 43.80% | No |
| UBER261218P00050000 | 11/5 2:12 PM | 50.00 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 14 | 3159 | 43.29% | No |
| UBER261218P00052500 | 10/15 11:09 AM | 52.50 | 1.49 | 0.17 | 2.12 | 0.00 | 0.00% | 2 | 948 | 46.94% | No |
| UBER261218P00055000 | 10/7 2:35 PM | 55.00 | 1.71 | 1.13 | 1.87 | 0.00 | 0.00% | 1 | 1039 | 42.25% | No |
| UBER261218P00057500 | 11/4 12:00 PM | 57.50 | 2.12 | 1.05 | 2.49 | 0.00 | 0.00% | 1 | 1689 | 43.16% | No |
| UBER261218P00060000 | 11/5 10:23 AM | 60.00 | 2.34 | 2.3 | 3.15 | -0.02 | -0.85% | 42 | 1445 | 43.73% | No |
| UBER261218P00062500 | 10/30 2:20 PM | 62.50 | 2.78 | 2.39 | 3.1 | 0.00 | 0.00% | 1 | 236 | 40.50% | No |
| UBER261218P00065000 | 11/5 3:57 PM | 65.00 | 3.00 | 3.05 | 3.65 | -0.35 | -10.45% | 86 | 2506 | 40.13% | No |
| UBER261218P00067500 | 11/4 3:03 PM | 67.50 | 3.78 | 3.05 | 4 | 0.00 | 0.00% | 8 | 1020 | 38.68% | No |
| UBER261218P00070000 | 11/5 2:09 PM | 70.00 | 4.50 | 3.7 | 5.7 | 0.01 | 0.22% | 33 | 993 | 42.25% | No |
| UBER261218P00072500 | 11/4 12:53 PM | 72.50 | 5.20 | 3.75 | 6.45 | 0.00 | 0.00% | 3 | 1278 | 41.76% | No |
| UBER261218P00075000 | 11/5 11:52 AM | 75.00 | 5.44 | 5.6 | 6.65 | -0.36 | -6.21% | 16 | 775 | 39.27% | No |
| UBER261218P00077500 | 10/22 3:46 PM | 77.50 | 7.30 | 6.2 | 7.8 | 0.00 | 0.00% | 4 | 1555 | 39.78% | No |
| UBER261218P00080000 | 11/5 2:54 PM | 80.00 | 7.40 | 6.8 | 7.95 | 0.95 | 14.73% | 1212 | 1965 | 37.01% | No |
| UBER261218P00082500 | 11/4 12:12 PM | 82.50 | 8.50 | 7.15 | 8.7 | 0.00 | 0.00% | 30 | 469 | 35.97% | No |
| UBER261218P00085000 | 11/4 11:09 AM | 85.00 | 9.64 | 8.15 | 9.75 | 0.00 | 0.00% | 8 | 282 | 35.63% | No |
| UBER261218P00087500 | 11/3 1:22 PM | 87.50 | 9.20 | 10.05 | 11.15 | 0.00 | 0.00% | 7 | 1189 | 36.05% | No |
| UBER261218P00090000 | 11/5 1:30 PM | 90.00 | 11.68 | 10.3 | 12.75 | -0.12 | -1.02% | 3 | 146 | 36.79% | No |
| UBER261218P00092500 | 11/4 1:41 PM | 92.50 | 12.50 | 11.55 | 14 | 0.00 | 0.00% | 5 | 220 | 36.39% | No |
| UBER261218P00095000 | 11/5 1:13 PM | 95.00 | 13.96 | 12.8 | 15.55 | 1.89 | 15.66% | 2 | 176 | 36.60% | Yes |
| UBER261218P00097500 | 11/5 1:27 PM | 97.50 | 15.55 | 14.1 | 16.35 | 1.85 | 13.50% | 28 | 338 | 34.73% | Yes |
| UBER261218P00100000 | 11/5 10:16 AM | 100.00 | 16.80 | 16.4 | 17.8 | -0.28 | -1.64% | 10 | 583 | 34.35% | Yes |
| UBER261218P00105000 | 11/5 10:16 AM | 105.00 | 19.85 | 18.9 | 21.05 | 1.85 | 10.28% | 10 | 38 | 34.02% | Yes |
| UBER261218P00110000 | 10/28 3:53 PM | 110.00 | 22.58 | 22.55 | 24.6 | 0.00 | 0.00% | 4 | 31 | 33.86% | Yes |
| UBER261218P00115000 | 10/16 12:30 PM | 115.00 | 28.55 | 25.45 | 27.6 | 0.00 | 0.00% | 2 | 53 | 31.55% | Yes |
| UBER261218P00120000 | 10/9 12:27 PM | 120.00 | 28.55 | 29.25 | 31.85 | 0.00 | 0.00% | 1 | 88 | 32.18% | Yes |
| UBER261218P00125000 | 10/20 12:28 PM | 125.00 | 34.63 | 32.7 | 35.95 | 0.00 | 0.00% | 3 | 3 | 31.88% | Yes |
| UBER261218P00130000 | 10/7 2:15 PM | 130.00 | 35.77 | 37.95 | 39.25 | 0.00 | 0.00% | 2 | 17 | 27.88% | Yes |
| UBER261218P00135000 | 10/22 11:11 AM | 135.00 | 44.00 | 41.2 | 44.25 | 0.00 | 0.00% | 1 | 1 | 29.88% | Yes |
| UBER261218P00140000 | 10/3 1:56 PM | 140.00 | 44.78 | 45.7 | 49 | 0.00 | 0.00% | 2 | 2 | 30.61% | Yes |
| UBER261218P00145000 | 9/26 12:07 PM | 145.00 | 48.26 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
