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

Option Chains For UBER 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   0.377 0.460 39.52 1.04

 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.98 2.16 2.12 0.00 77 564  S   37.5 UBER 0.03 0.04 0.03 0.00 1451 5748  S  
UBER 1.47 1.66 1.61 0.00 1310 1403  S   38 UBER 0.04 0.05 0.04 0.00 1678 6639  S  
UBER 0.65 0.75 0.68 0.00 8112 7730  S   39 UBER 0.15 0.16 0.16 0.00 3386 6339  S  
UBER 0.14 0.17 0.17 0.00 10426 11652  S   40 UBER 0.57 0.68 0.58 0.00 850 19116  S  
UBER 0.03 0.05 0.04 0.00 1587 11289  S   41 UBER 1.46 1.57 1.44 0.00 284 3867  S  
UBER 0.01 0.03 0.02 0.00 1242 20459  S   42 UBER 2.38 2.58 2.52 0.00 112 1673  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.80 1.93 1.91 1.93 765 555  W   38 UBER 0.31 0.32 0.32 0.40 1180 1681  W  
UBER 1.13 1.20 1.18 1.28 4901 3511  W   39 UBER 0.59 0.64 0.60 0.76 3233 1128  W  
UBER 0.63 0.68 0.64 0.79 9892 12134  W   40 UBER 1.09 1.16 1.06 1.27 153 1186  W  
UBER 0.32 0.36 0.34 0.45 3255 3109  W   41 UBER 1.73 1.85 1.80 1.93 25 523  W  
UBER 0.16 0.18 0.18 0.23 1109 22412  W   42 UBER 2.56 2.70 2.60 2.71 22 635  W  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.07 2.20 2.16 2.28 184 3373  W   38 UBER 0.55 0.60 0.57 0.76 516 1258  W  
UBER 1.42 1.49 1.47 1.69 1124 950  W   39 UBER 0.89 0.95 0.90 1.16 495 851  W  
UBER 0.90 0.98 0.96 1.20 2484 1876  W   40 UBER 1.38 1.45 1.39 1.68 374 2032  W  
UBER 0.57 0.61 0.61 0.83 665 8688  W   41 UBER 2.01 2.10 2.06 2.30 3 193  W  
UBER 0.34 0.37 0.36 0.55 555 9877  W   42 UBER 2.72 2.90 2.76 3.02 3 138  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.29 2.44 2.37 2.58 35 127  W   38 UBER 0.74 0.82 0.78 1.05 41 333  W  
UBER 1.68 1.76 1.75 2.00 94 229  W   39 UBER 1.10 1.20 1.23 1.47 15 506  W  
UBER 1.18 1.27 1.22 1.52 94 440  W   40 UBER 1.60 1.72 1.70 1.99 49 206  W  
UBER 0.80 0.88 0.87 1.13 185 516  W   41 UBER 2.21 2.33 2.45 2.60 23 183  W  
UBER 0.53 0.58 0.58 0.82 513 924  W   42 UBER 2.90 3.10 2.96 3.29 6 39  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.85 2.95 2.91 3.14 209 1655  S   37.5 UBER 0.81 0.85 0.82 1.10 851 6766  S  
UBER 1.40 1.44 1.45 1.80 8065 20586  S   40 UBER 1.82 1.90 1.86 2.26 758 24458  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.65 2.82 2.73 3.06 119 106  W   38 UBER 1.11 1.21 1.17 1.51 3 68  W  
UBER 2.06 2.20 2.14 2.51 138 383  W   39 UBER 1.51 1.62 1.59 1.96 10 147  W  
UBER 1.62 1.70 1.65 2.04 1457 2025  W   40 UBER 1.99 2.16 2.10 2.49 4 126  W  
UBER 1.20 1.29 1.24 1.63 152 426  W   41 UBER 2.59 2.75 2.94 3.08 1 143  W  
UBER 0.89 0.97 0.93 1.29 14 155  W   42 UBER 3.25 3.40 3.85 3.74 8 22  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.87 3.00 3.00 3.27 15 56  W   38 UBER 1.30 1.40 1.33 1.71 6 239  W  
UBER 2.25 2.37 2.37 2.73 29 119  W   39 UBER 1.68 1.85 1.75 2.17 7 161  W  
UBER 1.80 1.96 1.85 2.26 200 346  W   40 UBER 2.20 2.44 2.26 2.69 31 72  W  
UBER 1.37 1.48 1.26 1.85 11 47  W   41 UBER 2.77 2.90 3.30 3.28 1 74  W  
UBER 1.03 1.15 1.15 1.50 24 103  W   42 UBER 3.40 3.60 4.49 3.93 0 21  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.85 4.00 4.00 4.10 205 1660  S   37.5 UBER 1.80 1.90 1.84 1.99 229 2736  S  
UBER 2.53 2.65 2.61 2.83 3989 11492  S   40 UBER 2.95 3.05 2.97 3.22 102 12116  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.