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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER271217C00042500 | 11/4 11:20 AM | 42.50 | 56.00 | 55.3 | 57.65 | 0.00 | 0.00% | 11 | 143 | 64.29% | Yes |
| UBER271217C00045000 | 11/4 10:17 AM | 45.00 | 54.00 | 53.25 | 56.35 | 0.00 | 0.00% | 30 | 163 | 63.91% | Yes |
| UBER271217C00047500 | 10/17 2:07 PM | 47.50 | 51.27 | 51.6 | 53.75 | 0.00 | 0.00% | 4 | 91 | 61.66% | Yes |
| UBER271217C00050000 | 11/4 11:45 AM | 50.00 | 49.50 | 49 | 52.5 | 0.00 | 0.00% | 5 | 285 | 60.21% | Yes |
| UBER271217C00055000 | 11/5 10:37 AM | 55.00 | 48.25 | 45.7 | 48.25 | 2.25 | 4.89% | 33 | 23 | 57.48% | Yes |
| UBER271217C00060000 | 11/5 10:33 AM | 60.00 | 44.11 | 42.3 | 45.25 | -0.33 | -0.74% | 101 | 279 | 56.34% | Yes |
| UBER271217C00065000 | 11/4 1:11 PM | 65.00 | 40.70 | 38.3 | 42 | 0.00 | 0.00% | 2 | 40 | 53.74% | Yes |
| UBER271217C00070000 | 11/5 9:59 AM | 70.00 | 37.90 | 35.1 | 37.9 | 0.60 | 1.61% | 1 | 172 | 50.98% | Yes |
| UBER271217C00075000 | 11/5 3:52 PM | 75.00 | 33.95 | 32.95 | 35 | -1.55 | -4.37% | 17 | 116 | 50.75% | Yes |
| UBER271217C00077500 | 11/3 3:53 PM | 77.50 | 39.40 | 31.2 | 33.7 | 0.00 | 0.00% | 41 | 45 | 52.71% | Yes |
| UBER271217C00080000 | 11/4 3:54 PM | 80.00 | 32.50 | 29.6 | 31.95 | 0.00 | 0.00% | 8 | 204 | 51.25% | Yes |
| UBER271217C00082500 | 11/5 11:01 AM | 82.50 | 30.68 | 29 | 31.35 | 1.33 | 4.53% | 6 | 32 | 52.22% | Yes |
| UBER271217C00085000 | 11/5 3:41 PM | 85.00 | 28.90 | 27.15 | 30.05 | -0.10 | -0.34% | 11 | 140 | 51.61% | Yes |
| UBER271217C00087500 | 11/4 12:16 PM | 87.50 | 27.45 | 25.85 | 28.9 | 0.00 | 0.00% | 76 | 159 | 51.25% | Yes |
| UBER271217C00090000 | 11/5 10:41 AM | 90.00 | 26.40 | 25 | 27.15 | 0.10 | 0.38% | 3 | 283 | 49.62% | Yes |
| UBER271217C00092500 | 11/5 3:19 PM | 92.50 | 25.40 | 24.2 | 26.4 | 0.20 | 0.79% | 10 | 1202 | 49.96% | Yes |
| UBER271217C00095000 | 11/5 9:40 AM | 95.00 | 24.60 | 22.45 | 25.5 | -0.20 | -0.81% | 1 | 348 | 49.92% | No |
| UBER271217C00097500 | 11/5 12:36 PM | 97.50 | 22.73 | 22.05 | 23.5 | -1.42 | -5.88% | 2 | 170 | 47.69% | No |
| UBER271217C00100000 | 11/4 10:02 AM | 100.00 | 22.82 | 20.45 | 22.9 | 1.02 | 4.68% | 12 | 586 | 48.13% | No |
| UBER271217C00105000 | 11/4 3:39 PM | 105.00 | 20.50 | 18.5 | 20.75 | 0.00 | 0.00% | 6 | 617 | 47.01% | No |
| UBER271217C00110000 | 11/4 3:00 PM | 110.00 | 18.30 | 16.65 | 18.8 | 0.00 | 0.00% | 13 | 327 | 46.06% | No |
| UBER271217C00115000 | 11/5 12:45 PM | 115.00 | 16.61 | 15.85 | 17.95 | -0.69 | -3.99% | 5 | 60 | 46.96% | No |
| UBER271217C00120000 | 11/5 12:36 PM | 120.00 | 14.99 | 14.5 | 15.6 | -0.44 | -2.85% | 6 | 141 | 44.88% | No |
| UBER271217C00125000 | 11/4 12:08 PM | 125.00 | 12.80 | 13.15 | 15.1 | 0.00 | 0.00% | 4 | 236 | 46.06% | No |
| UBER271217C00130000 | 10/23 12:02 PM | 130.00 | 12.46 | 11.5 | 14.05 | 0.00 | 0.00% | 1 | 135 | 46.05% | No |
| UBER271217C00135000 | 11/5 2:37 PM | 135.00 | 11.65 | 10.75 | 12 | -0.35 | -2.92% | 10 | 745 | 43.97% | No |
| UBER271217C00140000 | 11/5 12:07 PM | 140.00 | 9.60 | 10.1 | 11.3 | -1.73 | -15.27% | 2 | 1716 | 44.31% | No |
| UBER271217C00145000 | 10/28 3:59 PM | 145.00 | 11.99 | 8.45 | 11.05 | 0.00 | 0.00% | 1 | 65 | 45.42% | No |
| UBER271217C00150000 | 11/4 2:48 PM | 150.00 | 10.30 | 8.55 | 9.9 | 0.00 | 0.00% | 14 | 105 | 44.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER271217P00042500 | 11/4 9:46 AM | 42.50 | 1.65 | 1.57 | 1.95 | 0.00 | 0.00% | 1 | 815 | 43.14% | No |
| UBER271217P00045000 | 11/3 3:48 PM | 45.00 | 2.00 | 1.75 | 2.55 | 0.00 | 0.00% | 64 | 532 | 43.84% | No |
| UBER271217P00047500 | 11/4 10:21 AM | 47.50 | 2.67 | 2.25 | 2.7 | 0.00 | 0.00% | 1 | 91 | 41.90% | No |
| UBER271217P00050000 | 11/4 9:51 AM | 50.00 | 3.00 | 2.67 | 3.85 | 0.00 | 0.00% | 1 | 439 | 44.42% | No |
| UBER271217P00055000 | 11/5 2:23 PM | 55.00 | 3.90 | 3 | 4.4 | 0.20 | 5.41% | 4 | 346 | 41.21% | No |
| UBER271217P00060000 | 11/3 10:06 AM | 60.00 | 4.60 | 4.65 | 5.3 | 0.00 | 0.00% | 2 | 634 | 39.15% | No |
| UBER271217P00065000 | 10/31 3:36 PM | 65.00 | 5.65 | 5.1 | 6.75 | 0.00 | 0.00% | 4 | 801 | 38.43% | No |
| UBER271217P00070000 | 11/4 11:32 AM | 70.00 | 7.90 | 7.7 | 8.3 | 0.00 | 0.00% | 7 | 1452 | 37.47% | No |
| UBER271217P00075000 | 11/4 3:11 PM | 75.00 | 9.35 | 8.25 | 10.95 | 0.00 | 0.00% | 24 | 1538 | 38.65% | No |
| UBER271217P00077500 | 10/22 10:21 AM | 77.50 | 10.75 | 9.15 | 11.25 | 0.00 | 0.00% | 1 | 19 | 36.68% | No |
| UBER271217P00080000 | 11/4 9:38 AM | 80.00 | 12.33 | 11.05 | 12.1 | 0.00 | 0.00% | 3 | 623 | 35.91% | No |
| UBER271217P00082500 | 11/4 10:07 AM | 82.50 | 13.00 | 11.85 | 13.65 | 0.00 | 0.00% | 2 | 374 | 36.52% | No |
| UBER271217P00085000 | 11/3 3:48 PM | 85.00 | 12.10 | 12.2 | 13.9 | 0.00 | 0.00% | 11 | 970 | 34.34% | No |
| UBER271217P00087500 | 10/2 11:21 AM | 87.50 | 13.98 | 13.25 | 16.15 | 0.00 | 0.00% | 2 | 28 | 36.12% | No |
| UBER271217P00090000 | 11/3 1:08 PM | 90.00 | 14.50 | 14.5 | 17.2 | 0.00 | 0.00% | 10 | 99 | 35.39% | No |
| UBER271217P00092500 | 11/4 12:32 PM | 92.50 | 17.10 | 15.2 | 18.25 | 0.00 | 0.00% | 76 | 159 | 34.57% | No |
| UBER271217P00095000 | 11/4 1:13 PM | 95.00 | 18.10 | 16.5 | 19.4 | 0.00 | 0.00% | 22 | 75 | 33.88% | Yes |
| UBER271217P00097500 | 11/4 11:55 AM | 97.50 | 20.15 | 18.35 | 21.35 | 0.00 | 0.00% | 6 | 164 | 34.60% | Yes |
| UBER271217P00100000 | 11/3 10:10 AM | 100.00 | 19.75 | 19.35 | 22.7 | 0.00 | 0.00% | 1 | 196 | 34.10% | Yes |
| UBER271217P00105000 | 10/31 3:36 PM | 105.00 | 22.43 | 22 | 26.5 | 0.00 | 0.00% | 4 | 100 | 34.91% | Yes |
| UBER271217P00110000 | 11/4 2:42 PM | 110.00 | 27.40 | 25 | 28.55 | 0.00 | 0.00% | 2 | 54 | 32.14% | Yes |
| UBER271217P00115000 | 10/13 12:43 PM | 115.00 | 30.33 | 28.5 | 32.95 | 0.00 | 0.00% | 24 | 30 | 33.47% | Yes |
| UBER271217P00120000 | 11/3 3:17 PM | 120.00 | 30.95 | 33.2 | 34.55 | 0.00 | 0.00% | 2 | 18 | 29.07% | Yes |
| UBER271217P00125000 | 10/16 12:32 PM | 125.00 | 39.10 | 35.5 | 39.1 | 0.00 | 0.00% | 3 | 11 | 30.14% | Yes |
| UBER271217P00130000 | 10/3 1:30 PM | 130.00 | 38.92 | 40.45 | 43.65 | 0.00 | 0.00% | 2 | 7 | 31.02% | Yes |
| UBER271217P00135000 | 10/3 1:29 PM | 135.00 | 42.67 | 43.5 | 48 | 0.00 | 0.00% | 2 | 2 | 31.31% | Yes |
| UBER271217P00140000 | 10/10 2:03 PM | 140.00 | 48.00 | 47.5 | 52 | 0.00 | 0.00% | 3 | 7 | 30.57% | Yes |
