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   0.000 0.507 60.64 1.20

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.55 1.63 1.54 0.00 2007 18564  S   59.5 UBER 0.42 0.45 0.44 0.00 1196 1079  S  
UBER 1.22 1.27 1.20 0.00 23040 25603  S   60 UBER 0.57 0.64 0.63 0.00 1681 4289  S  
UBER 0.95 0.97 0.95 0.00 3809 2917  S   60.5 UBER 0.79 0.87 0.87 0.00 368 412  S  
UBER 0.73 0.75 0.73 0.00 7901 7082  S   61 UBER 1.07 1.15 1.13 0.00 1260 464  S  
UBER 0.43 0.44 0.44 0.00 9493 5636  S   62 UBER 1.71 1.82 1.83 0.00 318 102  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.13 2.22 2.22 0.00 759 240  W   59.5 UBER 1.00 1.06 1.05 0.00 514 356  W  
UBER 1.83 1.96 1.89 0.00 1941 4164  W   60 UBER 1.17 1.28 1.27 0.00 172 320  W  
UBER 1.57 1.68 1.59 0.00 354 410  W   60.5 UBER 1.43 1.53 1.49 0.00 123 163  W  
UBER 1.36 1.42 1.38 0.00 1305 1110  W   61 UBER 1.70 1.78 1.77 0.00 85 27  W  
UBER 1.12 1.20 1.17 0.00 873 416  W   61.5 UBER 1.99 2.10 2.00 0.00 12 97  W  
UBER 0.94 1.02 1.02 0.00 3111 1629  W   62 UBER 2.28 2.42 2.29 0.00 19 59  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.59 2.81 2.60 0.00 265 294  W   59.5 UBER 1.36 1.69 1.50 0.00 78 205  W  
UBER 2.31 2.42 2.36 0.00 1666 7979  W   60 UBER 1.43 1.78 1.60 0.00 272 1814  W  
UBER 2.07 2.27 2.08 0.00 252 478  W   60.5 UBER 1.82 2.04 2.02 0.00 47 123  W  
UBER 1.78 1.93 1.88 0.00 484 529  W   61 UBER 2.19 2.34 2.15 0.00 55 134  W  
UBER 1.64 1.75 1.64 0.00 361 6252  W   61.5 UBER 2.48 2.62 2.53 0.00 81 30  W  
UBER 1.47 1.50 1.46 0.00 2017 1083  W   62 UBER 2.78 2.94 2.92 0.00 28 28  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.55 3.80 3.90 0.00 43 58  W   59.5 UBER 2.37 2.55 2.91 0.00 2 38  W  
UBER 3.30 3.45 3.40 0.00 631 830  W   60 UBER 2.54 2.80 2.83 0.00 37 37  W  
UBER 3.05 3.20 3.11 0.00 31 44  W   60.5 UBER 2.66 3.05 2.87 0.00 1 1  W  
UBER 2.81 2.99 2.85 0.00 127 147  W   61 UBER 3.20 3.30 3.30 0.00 4 27  W  
UBER 2.40 2.56 2.45 0.00 118 3127  W   62 UBER 3.75 3.90 0.00 0.00 0 0  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.60 4.10 3.85 0.00 10 745  W   59.5 UBER 2.51 2.90 3.05 0.00 3 32  W  
UBER 3.55 3.80 3.60 0.00 269 627  W   60 UBER 2.76 3.25 3.70 0.00 0 92  W  
UBER 3.25 3.50 3.40 0.00 49 45  W   60.5 UBER 2.99 3.35 3.35 0.00 70 12  W  
UBER 3.10 3.30 3.20 0.00 43 399  W   61 UBER 3.45 3.85 3.45 0.00 6 15  W  
UBER 2.48 3.05 3.20 0.00 16 25  W   61.5 UBER 3.70 4.35 4.50 0.00 0 12  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.90 3.95 3.90 0.00 1985 60589  S   60 UBER 3.20 3.30 3.30 0.00 618 2132  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.10 4.50 4.50 0.00 15 30  W   59.5 UBER 3.10 3.35 3.28 0.00 1 9  W  
UBER 4.00 4.25 4.10 0.00 67 61  W   60 UBER 3.40 3.60 3.50 0.00 1 107  W  
UBER 3.80 4.10 3.90 0.00 42 13  W   60.5 UBER 3.65 3.85 4.70 0.00 8 2  W  
UBER 3.60 3.80 3.70 0.00 51 14  W   61 UBER 3.95 4.10 4.45 0.00 0 11  W  
UBER 3.40 3.80 3.10 0.00 24 0  W   61.5 UBER 4.20 4.40 4.50 0.00 6 5  W  
UBER 3.20 3.35 3.35 0.00 12 14  W   62 UBER 4.50 4.70 4.60 0.00 9 30  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.80 4.95 4.80 0.00 1563 52509  S   60 UBER 4.05 4.20 4.15 0.00 61 31896  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.