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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER270115C00032500 | 10/8 1:15 PM | 32.50 | 68.75 | 60.5 | 65 | 0.00 | 0.00% | 2 | 603 | 79.69% | Yes |
| UBER270115C00035000 | 11/4 12:43 PM | 35.00 | 61.00 | 59 | 63 | 0.00 | 0.00% | 2 | 293 | 81.04% | Yes |
| UBER270115C00037500 | 11/5 3:25 PM | 37.50 | 59.00 | 57.5 | 59.85 | 2.05 | 3.60% | 4 | 278 | 77.38% | Yes |
| UBER270115C00040000 | 10/30 12:06 PM | 40.00 | 59.11 | 55.05 | 56.95 | 0.00 | 0.00% | 2 | 683 | 71.42% | Yes |
| UBER270115C00042500 | 10/28 1:43 PM | 42.50 | 56.80 | 52.6 | 55.5 | 0.00 | 0.00% | 1 | 78 | 70.79% | Yes |
| UBER270115C00045000 | 11/4 2:14 PM | 45.00 | 53.00 | 50.6 | 52.5 | 0.00 | 0.00% | 2 | 309 | 66.55% | Yes |
| UBER270115C00047500 | 10/10 11:54 AM | 47.50 | 50.89 | 48.3 | 50.3 | 0.00 | 0.00% | 32 | 73 | 64.03% | Yes |
| UBER270115C00050000 | 11/5 3:57 PM | 50.00 | 47.00 | 46 | 49.5 | -0.50 | -1.05% | 49 | 1656 | 65.28% | Yes |
| UBER270115C00052500 | 11/4 3:16 PM | 52.50 | 45.75 | 44.6 | 46.75 | 0.00 | 0.00% | 20 | 61 | 63.49% | Yes |
| UBER270115C00055000 | 11/4 3:39 PM | 55.00 | 43.99 | 42.1 | 43.9 | 0.00 | 0.00% | 26 | 671 | 58.87% | Yes |
| UBER270115C00057500 | 10/27 11:50 AM | 57.50 | 43.35 | 40.05 | 41.9 | 0.00 | 0.00% | 10 | 84 | 57.41% | Yes |
| UBER270115C00060000 | 11/5 3:10 PM | 60.00 | 39.95 | 38.5 | 39.7 | -0.04 | -0.10% | 2 | 1459 | 56.48% | Yes |
| UBER270115C00062500 | 11/3 2:49 PM | 62.50 | 43.00 | 36.05 | 38 | 0.00 | 0.00% | 3 | 322 | 54.65% | Yes |
| UBER270115C00065000 | 11/5 2:12 PM | 65.00 | 34.70 | 33.65 | 36.05 | -0.30 | -0.86% | 3 | 1110 | 52.42% | Yes |
| UBER270115C00067500 | 11/4 10:02 AM | 67.50 | 33.15 | 32.85 | 34.55 | 0.00 | 0.00% | 5 | 353 | 53.81% | Yes |
| UBER270115C00070000 | 11/4 3:22 PM | 70.00 | 32.00 | 30.35 | 32.4 | 0.00 | 0.00% | 14 | 1620 | 50.92% | Yes |
| UBER270115C00072500 | 11/4 3:37 PM | 72.50 | 30.80 | 29.15 | 31.1 | 0.00 | 0.00% | 43 | 354 | 51.54% | Yes |
| UBER270115C00075000 | 11/5 2:57 PM | 75.00 | 27.85 | 27.15 | 28.5 | -1.70 | -5.75% | 23 | 2718 | 50.78% | Yes |
| UBER270115C00077500 | 11/5 1:53 PM | 77.50 | 27.00 | 25.9 | 27.5 | -0.50 | -1.82% | 10 | 151 | 51.74% | Yes |
| UBER270115C00080000 | 11/5 2:07 PM | 80.00 | 24.54 | 24.35 | 26.5 | -0.96 | -3.76% | 42 | 2285 | 52.47% | Yes |
| UBER270115C00082500 | 11/5 3:24 PM | 82.50 | 24.00 | 21.9 | 24.2 | -1.10 | -4.38% | 2 | 192 | 49.39% | Yes |
| UBER270115C00085000 | 11/5 1:50 PM | 85.00 | 21.95 | 21.5 | 23.5 | -1.75 | -7.38% | 23 | 4668 | 50.67% | Yes |
| UBER270115C00087500 | 11/5 3:07 PM | 87.50 | 21.20 | 19.5 | 22.2 | -1.05 | -4.72% | 10 | 635 | 50.15% | Yes |
| UBER270115C00090000 | 11/5 2:58 PM | 90.00 | 19.91 | 19.1 | 20 | -0.79 | -3.82% | 72 | 4474 | 47.17% | Yes |
| UBER270115C00092500 | 11/5 3:44 PM | 92.50 | 18.20 | 17.9 | 18.8 | -1.15 | -5.94% | 43 | 698 | 46.73% | Yes |
| UBER270115C00095000 | 11/5 3:57 PM | 95.00 | 16.90 | 16.4 | 17.85 | -1.59 | -8.60% | 49 | 5525 | 46.80% | No |
| UBER270115C00097500 | 11/5 12:20 PM | 97.50 | 16.00 | 14.7 | 16.45 | -0.20 | -1.23% | 7 | 197 | 45.62% | No |
| UBER270115C00100000 | 11/5 3:38 PM | 100.00 | 14.90 | 14.75 | 15.6 | -1.39 | -8.53% | 107 | 4617 | 45.71% | No |
| UBER270115C00105000 | 11/5 2:03 PM | 105.00 | 12.71 | 12.25 | 13.95 | -0.89 | -6.54% | 12 | 744 | 45.67% | No |
| UBER270115C00110000 | 11/5 3:54 PM | 110.00 | 11.50 | 10.9 | 11.9 | -0.80 | -6.50% | 51 | 7110 | 44.21% | No |
| UBER270115C00115000 | 11/5 3:37 PM | 115.00 | 9.90 | 9.35 | 11.3 | -0.35 | -3.41% | 30 | 3156 | 45.99% | No |
| UBER270115C00120000 | 11/5 3:39 PM | 120.00 | 8.63 | 8.5 | 9 | -0.37 | -4.11% | 54 | 4250 | 43.09% | No |
| UBER270115C00125000 | 11/5 3:39 PM | 125.00 | 7.53 | 7.4 | 7.75 | -0.67 | -8.17% | 28 | 842 | 42.48% | No |
| UBER270115C00130000 | 11/5 3:46 PM | 130.00 | 6.63 | 6.35 | 6.9 | -0.47 | -6.62% | 126 | 7531 | 42.62% | No |
| UBER270115C00135000 | 11/5 3:37 PM | 135.00 | 5.77 | 5.6 | 5.95 | -0.23 | -3.83% | 7 | 1173 | 42.16% | No |
| UBER270115C00140000 | 11/5 3:37 PM | 140.00 | 5.22 | 4.9 | 5.2 | -0.18 | -3.33% | 111 | 2589 | 42.00% | No |
| UBER270115C00145000 | 11/4 3:43 PM | 145.00 | 5.85 | 3.9 | 4.65 | 0.00 | 0.00% | 5 | 217 | 42.19% | No |
| UBER270115C00150000 | 11/5 3:08 PM | 150.00 | 3.90 | 3.5 | 4.1 | -0.45 | -10.34% | 215 | 139 | 42.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER270115P00032500 | 11/4 2:31 PM | 32.50 | 0.42 | 0.32 | 0.42 | 0.00 | 0.00% | 14 | 1935 | 51.66% | No |
| UBER270115P00035000 | 11/5 11:29 AM | 35.00 | 0.55 | 0.22 | 0.52 | 0.05 | 10.00% | 1 | 452 | 51.37% | No |
| UBER270115P00037500 | 11/5 12:08 PM | 37.50 | 0.55 | 0.5 | 0.82 | -0.06 | -9.84% | 17 | 1067 | 50.39% | No |
| UBER270115P00040000 | 11/4 12:22 PM | 40.00 | 0.59 | 0.35 | 0.75 | 0.00 | 0.00% | 10 | 1978 | 48.44% | No |
| UBER270115P00042500 | 11/5 2:23 PM | 42.50 | 0.79 | 0.64 | 0.95 | -0.05 | -5.95% | 16 | 426 | 47.80% | No |
| UBER270115P00045000 | 11/5 11:57 AM | 45.00 | 1.05 | 0.9 | 1.35 | 0.15 | 16.67% | 1 | 1117 | 48.74% | No |
| UBER270115P00047500 | 10/31 3:56 PM | 47.50 | 1.05 | 1 | 1.75 | 0.00 | 0.00% | 1 | 1920 | 48.95% | No |
| UBER270115P00050000 | 11/5 9:37 AM | 50.00 | 1.32 | 1.28 | 1.41 | -0.03 | -2.22% | 10 | 7801 | 43.21% | No |
| UBER270115P00052500 | 11/4 12:22 PM | 52.50 | 1.54 | 1.5 | 2.16 | 0.00 | 0.00% | 11 | 1858 | 45.67% | No |
| UBER270115P00055000 | 11/4 3:37 PM | 55.00 | 1.90 | 1.69 | 1.97 | 0.00 | 0.00% | 4 | 2761 | 41.52% | No |
| UBER270115P00057500 | 11/4 1:47 PM | 57.50 | 2.23 | 2.05 | 2.91 | 0.00 | 0.00% | 4 | 1875 | 44.04% | No |
| UBER270115P00060000 | 11/5 12:53 PM | 60.00 | 2.73 | 2.4 | 3.35 | 0.07 | 2.63% | 17 | 5985 | 43.27% | No |
| UBER270115P00062500 | 11/4 1:45 PM | 62.50 | 3.20 | 2.5 | 3.2 | 0.26 | 8.84% | 1 | 4231 | 39.65% | No |
| UBER270115P00065000 | 11/3 12:21 PM | 65.00 | 3.20 | 3.3 | 3.75 | 0.00 | 0.00% | 3 | 2340 | 39.25% | No |
| UBER270115P00067500 | 11/3 12:40 PM | 67.50 | 3.75 | 3.3 | 5.15 | 0.00 | 0.00% | 1 | 1527 | 41.90% | No |
| UBER270115P00070000 | 11/5 1:09 PM | 70.00 | 4.65 | 3.7 | 5.75 | -0.10 | -2.11% | 2 | 3478 | 41.05% | No |
| UBER270115P00072500 | 11/4 1:57 PM | 72.50 | 5.50 | 4.9 | 6.55 | 0.00 | 0.00% | 14 | 2258 | 40.74% | No |
| UBER270115P00075000 | 11/5 12:50 PM | 75.00 | 6.05 | 5.7 | 6.75 | -0.20 | -3.20% | 2 | 4909 | 38.31% | No |
| UBER270115P00077500 | 11/5 3:47 PM | 77.50 | 6.75 | 6.45 | 8.2 | -0.30 | -4.26% | 76 | 1645 | 39.69% | No |
| UBER270115P00080000 | 11/4 3:34 PM | 80.00 | 7.85 | 7.3 | 8 | 0.00 | 0.00% | 35 | 2762 | 35.94% | No |
| UBER270115P00082500 | 11/5 12:50 PM | 82.50 | 8.55 | 7.45 | 9.9 | -0.28 | -3.17% | 2 | 863 | 38.15% | No |
| UBER270115P00085000 | 11/5 10:38 AM | 85.00 | 9.65 | 9.45 | 10.5 | -0.13 | -1.33% | 2 | 3958 | 36.50% | No |
| UBER270115P00087500 | 11/5 12:51 PM | 87.50 | 10.60 | 10.3 | 12.15 | -0.30 | -2.75% | 23 | 2335 | 37.50% | No |
| UBER270115P00090000 | 11/5 3:39 PM | 90.00 | 11.70 | 11.8 | 12.75 | 0.30 | 2.63% | 7 | 2767 | 35.58% | No |
| UBER270115P00092500 | 11/5 10:36 AM | 92.50 | 13.00 | 12.75 | 13.5 | 0.85 | 7.00% | 1 | 863 | 33.95% | No |
| UBER270115P00095000 | 11/5 3:39 PM | 95.00 | 14.78 | 13.2 | 15.55 | 0.38 | 2.64% | 6 | 2408 | 35.41% | Yes |
| UBER270115P00097500 | 11/5 12:50 PM | 97.50 | 15.50 | 15.25 | 17.25 | 1.36 | 9.62% | 1 | 438 | 35.82% | Yes |
| UBER270115P00100000 | 11/5 3:57 PM | 100.00 | 17.00 | 17 | 18.5 | -0.55 | -3.13% | 7 | 377 | 34.97% | Yes |
| UBER270115P00105000 | 11/4 1:45 PM | 105.00 | 19.86 | 20 | 20.75 | 0.00 | 0.00% | 2 | 160 | 32.16% | Yes |
| UBER270115P00110000 | 11/4 2:49 PM | 110.00 | 23.45 | 22.9 | 24.75 | 0.00 | 0.00% | 5 | 124 | 33.14% | Yes |
| UBER270115P00115000 | 11/4 9:31 AM | 115.00 | 28.23 | 26 | 28.2 | 0.00 | 0.00% | 15 | 15 | 32.17% | Yes |
| UBER270115P00120000 | 11/4 1:42 PM | 120.00 | 30.97 | 30.55 | 32.1 | 0.00 | 0.00% | 201 | 300 | 31.86% | Yes |
| UBER270115P00125000 | 10/27 9:53 AM | 125.00 | 33.29 | 32.5 | 35.6 | 0.00 | 0.00% | 1 | 43 | 29.71% | Yes |
| UBER270115P00130000 | 10/16 12:31 PM | 130.00 | 40.70 | 36.5 | 40.2 | 0.00 | 0.00% | 4 | 86 | 30.55% | Yes |
| UBER270115P00135000 | 11/5 11:29 AM | 135.00 | 41.71 | 41.95 | 44.4 | 0.11 | 0.26% | 5 | 15 | 29.53% | Yes |
| UBER270115P00140000 | 10/29 1:34 PM | 140.00 | 46.36 | 45.85 | 49.15 | 0.00 | 0.00% | 10 | 21 | 30.29% | Yes |
| UBER270115P00145000 | 10/16 2:12 PM | 145.00 | 54.35 | 51.35 | 53.6 | 0.00 | 0.00% | 0 | 4 | 29.32% | Yes |
| UBER270115P00150000 | 10/30 1:40 PM | 150.00 | 54.15 | 56.15 | 58.4 | 0.00 | 0.00% | 0 | 1 | 29.74% | Yes |
