Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UBER UBER TECHNOLOGIES INC   0.409 0.341 71.3 71.30
 
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 2.14 2.60 2.47 0.00 75 98  S   69 UBER 0.06 0.09 0.07 0.00 2806 11759  S  
UBER 1.28 1.66 1.58 0.00 246 7495  S   70 UBER 0.10 0.41 0.21 0.00 1387 9904  S  
UBER 0.80 0.83 0.82 0.00 845 139  S   71 UBER 0.51 0.54 0.52 0.00 3379 4516  S  
UBER 0.37 0.38 0.40 0.00 1296 426  S   72 UBER 1.06 1.16 1.10 0.00 2087 3217  S  
UBER 0.23 0.26 0.27 0.00 2510 6079  S   72.5 UBER 1.24 1.51 1.34 0.00 899 5136  S  
UBER 0.11 0.15 0.15 0.00 1150 1120  S   73 UBER 1.73 2.25 1.82 0.00 3328 7044  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 2.95 3.15 3.06 2.88 92 52  W   69 UBER 0.70 0.73 0.70 0.45 547 628  W  
UBER 2.36 2.42 2.47 2.17 258 347  W   70 UBER 1.02 1.05 1.02 0.73 1697 3323  W  
UBER 1.76 1.83 1.82 1.57 920 142  W   71 UBER 1.43 1.46 1.45 1.13 4014 985  W  
UBER 1.30 1.33 1.34 1.09 965 274  W   72 UBER 1.93 1.97 1.95 1.65 577 1280  W  
UBER 0.92 0.94 0.95 0.72 767 308  W   73 UBER 2.55 2.58 2.48 2.28 494 1608  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 3.60 3.80 4.60 3.62 0 11  W   69 UBER 1.21 1.30 1.42 0.78 397 227  W  
UBER 3.00 3.15 3.02 2.94 44 128  W   70 UBER 1.57 1.72 1.51 1.10 95 847  W  
UBER 2.31 2.55 2.53 2.35 374 31  W   71 UBER 1.98 2.10 2.14 1.49 63 170  W  
UBER 1.82 2.06 2.05 1.83 111 733  W   72 UBER 2.48 2.76 2.63 1.97 71 389  W  
UBER 1.54 1.63 1.50 1.40 326 298  W   73 UBER 3.05 3.20 3.01 2.53 30 209  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 4.95 5.10 0.00 4.44 0 0  W   69 UBER 2.49 2.73 2.51 0.93 44 218  W  
UBER 3.90 4.55 4.40 3.77 6 16  W   70 UBER 2.92 3.70 2.93 1.24 106 359  W  
UBER 2.98 4.00 3.80 3.15 12 21  W   71 UBER 3.35 3.45 3.40 1.61 67 183  W  
UBER 3.40 3.50 3.45 2.61 86 125  W   72 UBER 3.85 3.95 3.90 2.05 106 109  W  
UBER 2.96 3.65 3.05 2.13 110 162  W   73 UBER 4.40 4.95 4.45 2.55 103 651  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 4.70 4.80 4.77 4.71 217 2313  S   70 UBER 3.10 3.20 3.17 1.25 691 6580  S  
UBER 3.45 3.55 3.45 3.22 352 3195  S   72.5 UBER 4.35 4.45 4.40 2.18 992 4005  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 5.55 5.70 5.50 6.51 10 12  W   69 UBER 2.90 3.10 3.04 0.91 3 68  W  
UBER 4.80 5.20 5.60 5.80 0 18  W   70 UBER 3.30 3.45 3.20 1.15 2 91  W  
UBER 4.45 4.60 6.50 5.14 0 11  W   71 UBER 3.80 3.90 4.00 1.44 2 20  W  
UBER 3.95 4.10 3.80 4.52 3 20  W   72 UBER 4.30 4.50 4.00 1.78 7 36  W  
UBER 3.50 3.65 3.53 3.95 8 54  W   73 UBER 4.70 4.95 5.00 2.16 5 29  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.75 5.90 8.75 7.80 0 1  W   69 UBER 3.05 3.50 3.00 0.80 0 2  W  
UBER 5.20 5.35 4.91 7.07 3 3  W   70 UBER 3.50 3.60 3.74 1.00 5 27  W  
UBER 2.94 4.80 4.50 6.38 2 0  W   71 UBER 3.75 5.00 4.00 1.24 28 3  W  
UBER 3.40 4.30 4.70 5.73 7 42  W   72 UBER 4.45 4.60 3.90 1.52 3 11  W  
UBER 3.40 3.85 3.67 5.11 7 78  W   73 UBER 5.00 5.15 5.05 1.84 0 12  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 5.95 6.10 6.10 12.04 272 19528  S   70 UBER 4.10 4.15 4.13 0.47 396 5968  S  
UBER 4.70 4.85 4.60 10.22 73 2070  S   72.5 UBER 5.30 5.40 5.35 0.78 28 2693  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.