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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER280121C00050000 | 11/5 10:18 AM | 50.00 | 52.25 | 50.3 | 52.1 | 0.52 | 1.01% | 1 | 207 | 60.45% | Yes |
| UBER280121C00055000 | 11/4 3:12 PM | 55.00 | 48.75 | 46.4 | 48.45 | 0.00 | 0.00% | 6 | 47 | 57.62% | Yes |
| UBER280121C00060000 | 11/5 3:57 PM | 60.00 | 43.50 | 42.5 | 45.3 | -1.50 | -3.33% | 13 | 57 | 55.46% | Yes |
| UBER280121C00065000 | 11/5 3:08 PM | 65.00 | 41.28 | 39.05 | 42 | 2.42 | 6.23% | 2 | 65 | 53.53% | Yes |
| UBER280121C00070000 | 11/5 12:02 PM | 70.00 | 37.80 | 36.5 | 37.8 | -0.70 | -1.82% | 15 | 99 | 51.43% | Yes |
| UBER280121C00075000 | 11/5 11:12 AM | 75.00 | 35.10 | 33 | 36.15 | -0.18 | -0.51% | 6 | 158 | 50.99% | Yes |
| UBER280121C00080000 | 11/5 1:51 PM | 80.00 | 32.65 | 29.5 | 32.85 | -0.35 | -1.06% | 19 | 108 | 52.05% | Yes |
| UBER280121C00085000 | 11/5 2:09 PM | 85.00 | 29.00 | 28.3 | 30.9 | -0.80 | -2.68% | 58 | 107 | 52.23% | Yes |
| UBER280121C00087500 | 11/5 1:02 PM | 87.50 | 27.85 | 27.25 | 29.35 | -0.50 | -1.76% | 2 | 30 | 51.03% | Yes |
| UBER280121C00090000 | 11/5 2:03 PM | 90.00 | 26.50 | 25.9 | 27.55 | -1.45 | -5.19% | 6 | 393 | 49.32% | Yes |
| UBER280121C00092500 | 11/5 3:00 PM | 92.50 | 25.57 | 23.45 | 27 | -0.58 | -2.22% | 7 | 136 | 50.03% | Yes |
| UBER280121C00095000 | 11/5 3:46 PM | 95.00 | 24.35 | 23.85 | 25 | -0.70 | -2.79% | 57 | 303 | 47.87% | No |
| UBER280121C00097500 | 11/5 12:28 PM | 97.50 | 23.20 | 22.2 | 24.45 | -0.75 | -3.13% | 15 | 138 | 48.44% | No |
| UBER280121C00100000 | 11/5 12:45 PM | 100.00 | 22.30 | 21.6 | 23.05 | -0.70 | -3.04% | 18 | 412 | 47.35% | No |
| UBER280121C00105000 | 11/5 3:04 PM | 105.00 | 20.75 | 19.8 | 21.6 | -0.45 | -2.12% | 10 | 31 | 47.55% | No |
| UBER280121C00110000 | 11/5 11:45 AM | 110.00 | 19.00 | 16.8 | 19.5 | -0.89 | -4.47% | 5 | 144 | 46.33% | No |
| UBER280121C00115000 | 11/4 11:46 AM | 115.00 | 16.50 | 16.35 | 18.45 | 0.00 | 0.00% | 1 | 35 | 46.84% | No |
| UBER280121C00120000 | 11/5 3:48 PM | 120.00 | 15.95 | 15.15 | 15.95 | 0.59 | 3.84% | 2 | 184 | 44.53% | No |
| UBER280121C00125000 | 11/4 2:14 PM | 125.00 | 15.00 | 13.05 | 15.6 | 0.00 | 0.00% | 14 | 59 | 45.96% | No |
| UBER280121C00130000 | 11/5 1:27 PM | 130.00 | 13.00 | 12.65 | 13.95 | -0.07 | -0.54% | 7 | 63 | 44.86% | No |
| UBER280121C00135000 | 11/4 12:36 PM | 135.00 | 12.45 | 11 | 12.55 | 0.00 | 0.00% | 22 | 111 | 44.04% | No |
| UBER280121C00140000 | 11/5 11:23 AM | 140.00 | 11.60 | 10.75 | 12.55 | 1.10 | 10.48% | 2 | 533 | 45.71% | No |
| UBER280121C00145000 | 11/5 11:07 AM | 145.00 | 10.36 | 8.85 | 12.5 | 0.22 | 2.17% | 7 | 142 | 47.19% | No |
| UBER280121C00150000 | 11/5 1:24 PM | 150.00 | 9.40 | 9.2 | 10 | -0.60 | -6.00% | 386 | 377 | 43.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER280121P00047500 | 11/4 11:28 AM | 47.50 | 2.72 | 2.53 | 3.05 | 0.00 | 0.00% | 1 | 19 | 42.65% | No |
| UBER280121P00050000 | 11/4 3:22 PM | 50.00 | 3.30 | 2.97 | 3.95 | 0.00 | 0.00% | 107 | 242 | 43.86% | No |
| UBER280121P00055000 | 10/6 10:56 AM | 55.00 | 3.58 | 3.85 | 4.5 | 0.00 | 0.00% | 2 | 2 | 40.67% | No |
| UBER280121P00060000 | 11/5 12:47 PM | 60.00 | 5.21 | 4.75 | 6.5 | -0.34 | -6.13% | 1 | 5 | 42.00% | No |
| UBER280121P00065000 | 11/5 9:53 AM | 65.00 | 6.50 | 5.2 | 6.9 | 0.00 | 0.00% | 1 | 99 | 38.01% | No |
| UBER280121P00070000 | 11/4 12:49 PM | 70.00 | 8.32 | 7.8 | 9.7 | 0.00 | 0.00% | 1 | 38 | 40.10% | No |
| UBER280121P00075000 | 11/4 3:24 PM | 75.00 | 10.00 | 9.5 | 11.35 | 0.00 | 0.00% | 14 | 375 | 38.70% | No |
| UBER280121P00080000 | 11/5 12:36 PM | 80.00 | 11.50 | 11.15 | 12.2 | -0.25 | -2.13% | 10 | 1306 | 35.33% | No |
| UBER280121P00085000 | 11/4 12:43 PM | 85.00 | 14.00 | 13.4 | 15 | -0.25 | -1.75% | 20 | 41 | 35.78% | No |
| UBER280121P00087500 | 10/1 10:52 AM | 87.50 | 13.94 | 12.5 | 16.2 | 0.00 | 0.00% | 2 | 3 | 35.43% | No |
| UBER280121P00090000 | 11/4 1:11 PM | 90.00 | 16.34 | 15.65 | 18.5 | 0.00 | 0.00% | 22 | 617 | 37.10% | No |
| UBER280121P00092500 | 10/24 11:05 AM | 92.50 | 17.21 | 15.1 | 18.8 | 0.00 | 0.00% | 1 | 31 | 34.85% | No |
| UBER280121P00095000 | 11/4 12:38 PM | 95.00 | 18.77 | 16.8 | 20.1 | 0.00 | 0.00% | 4 | 180 | 34.43% | Yes |
| UBER280121P00097500 | 10/30 1:58 PM | 97.50 | 18.75 | 19.6 | 21.25 | 0.00 | 0.00% | 1 | 9 | 33.66% | Yes |
| UBER280121P00100000 | 11/4 2:42 PM | 100.00 | 21.85 | 19.5 | 22.85 | 0.00 | 0.00% | 2 | 16 | 33.63% | Yes |
| UBER280121P00105000 | 10/22 9:34 AM | 105.00 | 25.00 | 23.65 | 26.3 | 0.00 | 0.00% | 1 | 5 | 33.78% | Yes |
| UBER280121P00110000 | 11/5 12:35 PM | 110.00 | 27.30 | 25.5 | 30 | -0.98 | -3.47% | 2 | 4 | 34.09% | Yes |
| UBER280121P00115000 | 9/24 2:52 PM | 115.00 | 28.57 | 28.5 | 33 | 0.00 | 0.00% | 0 | 0 | 32.83% | Yes |
| UBER280121P00120000 | 11/5 3:34 PM | 120.00 | 34.50 | 32.55 | 35.35 | 2.29 | 7.11% | 3 | 64 | 29.99% | Yes |
| UBER280121P00125000 | 10/30 1:46 PM | 125.00 | 35.84 | 36.85 | 40.5 | 0.00 | 0.00% | 2 | 6 | 32.26% | Yes |
| UBER280121P00130000 | 11/5 11:10 AM | 130.00 | 41.51 | 39.5 | 44 | 2.33 | 5.95% | 4 | 2 | 31.07% | Yes |
| UBER280121P00140000 | 10/3 1:24 PM | 140.00 | 46.71 | 48.3 | 50.95 | 0.00 | 0.00% | 2 | 5 | 27.37% | Yes |
