Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

UBER TECHNOLOGIES INC (UBER) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UBER UBER TECHNOLOGIES INC   0.308 0.339 76.99 -1.12

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.68 3.80 2.98 0.00 23 303  Q   74 UBER 0.00 0.01 0.01 0.00 415 2273  Q  
UBER 1.74 2.46 1.91 0.00 59 519  Q   75 UBER 0.00 0.01 0.01 0.00 874 1125  Q  
UBER 0.59 1.20 1.06 0.00 63 297  Q   76 UBER 0.00 0.01 0.01 0.00 728 990  Q  
UBER 0.01 0.47 0.01 0.00 2665 910  Q   77 UBER 0.01 0.26 0.06 0.00 2234 2153  Q  
UBER 0.00 0.01 0.01 0.00 2582 1313  Q   78 UBER 0.84 1.22 0.93 0.00 2385 3130  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.35 4.00 3.50 3.50 66 71  W   74 UBER 0.31 0.35 0.34 0.36 1636 2338  W  
UBER 2.55 2.70 2.60 2.74 121 85  W   75 UBER 0.51 0.55 0.54 0.60 438 3712  W  
UBER 1.89 1.94 1.95 2.07 375 1312  W   76 UBER 0.82 0.85 0.82 0.93 2131 927  W  
UBER 1.31 1.35 1.35 1.51 603 608  W   77 UBER 1.27 1.29 1.26 1.37 1362 976  W  
UBER 0.89 0.92 0.92 1.06 2882 1213  W   78 UBER 1.84 1.86 1.84 1.92 570 512  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.55 3.95 3.85 4.26 8 158  W   74 UBER 0.70 0.87 0.70 0.69 26 912  W  
UBER 3.10 3.25 3.34 3.55 51 35  W   75 UBER 0.98 1.04 0.96 0.97 3387 297  W  
UBER 2.32 2.60 2.50 2.91 43 84  W   76 UBER 1.35 1.47 1.38 1.32 59 158  W  
UBER 1.77 2.26 2.08 2.34 438 223  W   77 UBER 1.83 1.93 1.83 1.75 120 243  W  
UBER 1.32 1.63 1.52 1.85 266 266  W   78 UBER 2.16 2.49 2.22 2.25 37 69  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.25 4.35 4.65 5.14 22 73  S   74 UBER 1.09 1.12 1.08 0.86 68 395  S  
UBER 3.60 3.70 3.70 4.44 85 8201  S   75 UBER 1.41 1.45 1.40 1.14 414 8153  S  
UBER 3.00 3.10 3.10 3.79 26 321  S   76 UBER 1.81 1.83 1.80 1.47 137 665  S  
UBER 2.48 2.51 2.50 3.20 856 282  S   77 UBER 2.27 2.31 2.26 1.86 61 233  S  
UBER 2.24 2.29 2.27 2.93 208 4185  S   77.5 UBER 2.53 2.56 2.52 2.08 101 4747  S  
UBER 2.01 2.05 2.05 2.67 369 842  S   78 UBER 2.77 2.85 2.81 2.31 626 574  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.85 5.15 5.15 6.18 8 69  W   74 UBER 1.39 1.59 1.43 0.90 9 592  W  
UBER 4.05 4.20 4.65 5.46 5 51  W   75 UBER 1.78 2.00 1.73 1.16 20 605  W  
UBER 3.45 3.60 4.02 4.79 0 137  W   76 UBER 2.17 2.33 2.09 1.46 24 206  W  
UBER 2.83 3.05 3.02 4.17 34 50  W   77 UBER 2.62 2.75 2.69 1.81 187 82  W  
UBER 2.26 2.60 2.51 3.61 198 203  W   78 UBER 3.15 4.25 3.05 2.21 25 113  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 5.00 6.25 5.75 7.38 10 15  W   74 UBER 1.36 2.66 1.96 0.86 4 404  W  
UBER 5.10 6.25 5.35 6.65 4 6  W   75 UBER 2.04 3.05 2.70 1.08 18 477  W  
UBER 3.85 5.00 4.90 5.96 2 2  W   76 UBER 1.74 3.65 2.76 1.34 23 6  W  
UBER 3.50 4.40 4.59 5.31 19 47  W   77 UBER 2.54 3.95 3.57 1.64 20 0  W  
UBER 3.50 3.90 3.77 4.71 1 11  W   78 UBER 3.35 4.40 3.86 1.99 2 644  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 5.30 6.55 6.45 8.78 10 0  W   74 UBER 2.46 3.05 2.76 0.75 410 0  W  
UBER 5.05 6.40 0.00 8.04 0 0  W   75 UBER 2.98 4.70 3.30 0.94 6 0  W  
UBER 4.95 5.45 0.00 7.32 0 0  W   76 UBER 2.19 3.95 0.00 1.16 0 0  W  
UBER 4.65 4.90 0.00 6.64 0 0  W   77 UBER 4.05 4.60 0.00 1.41 0 0  W  
UBER 4.20 4.55 4.55 6.00 3 0  W   78 UBER 3.55 4.90 4.60 1.69 1 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 6.05 6.20 6.20 9.63 112 4097  S   75 UBER 3.55 3.65 3.55 0.77 250 2485  S  
UBER 4.80 4.90 4.85 7.85 71 1793  S   77.5 UBER 4.70 4.85 4.74 1.26 214 2166  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.