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   0.518 0.449 41.51 -1.36

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.35 2.65 2.01 0.00 43 665  W   39 UBER 0.00 0.01 0.01 0.00 659 5101  W  
UBER 1.37 1.61 1.35 0.00 613 584  W   40 UBER 0.00 0.01 0.01 0.00 6554 5153  W  
UBER 0.49 0.67 0.57 0.00 4842 1044  W   41 UBER 0.00 0.01 0.01 0.00 6405 2109  W  
UBER 0.00 0.01 0.01 0.00 8987 2356  W   42 UBER 0.43 0.52 0.48 0.00 4752 2414  W  
UBER 0.00 0.01 0.01 0.00 772 1672  W   42.5 UBER 0.87 1.10 1.13 0.00 742 1212  W  
UBER 0.00 0.01 0.01 0.00 815 3044  W   43 UBER 1.43 1.52 1.50 0.00 1376 2258  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.68 2.91 2.70 2.68 264 284  S   39 UBER 0.27 0.30 0.29 0.16 5077 1679  S  
UBER 1.96 2.05 2.01 1.88 3758 39918  S   40 UBER 0.47 0.50 0.51 0.37 5030 48849  S  
UBER 1.32 1.39 1.36 1.23 2605 1090  S   41 UBER 0.79 0.82 0.83 0.71 1644 6761  S  
UBER 0.81 0.86 0.85 0.73 7658 30507  S   42 UBER 1.27 1.30 1.30 1.22 2533 36418  S  
UBER 0.61 0.68 0.65 0.55 3377 4940  S   42.5 UBER 1.57 1.64 1.60 1.54 192 2455  S  
UBER 0.47 0.53 0.49 0.40 2367 15230  S   43 UBER 1.92 1.99 2.06 1.89 1792 18946  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.10 3.30 3.05 2.97 14 70  W   39 UBER 0.62 0.68 0.69 0.46 168 879  W  
UBER 2.44 2.53 2.47 2.27 1920 586  W   40 UBER 0.89 0.97 0.94 0.75 2303 1111  W  
UBER 1.80 1.91 1.77 1.67 818 446  W   41 UBER 1.25 1.36 1.55 1.15 101 700  W  
UBER 1.32 1.40 1.38 1.18 772 358  W   42 UBER 1.75 1.85 1.90 1.67 936 427  W  
UBER 1.12 1.22 1.16 0.98 108 32  W   42.5 UBER 2.04 2.14 2.47 1.97 9 63  W  
UBER 0.94 1.00 0.96 0.81 392 921  W   43 UBER 2.37 2.46 2.53 2.29 832 382  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.45 3.75 5.25 3.24 0 7  W   39 UBER 0.90 0.96 0.97 0.72 76 355  W  
UBER 2.77 2.87 2.40 2.58 22 69  W   40 UBER 1.22 1.29 1.43 1.06 141 1539  W  
UBER 2.16 2.28 2.20 2.00 277 136  W   41 UBER 1.63 1.71 1.71 1.48 78 331  W  
UBER 1.69 1.78 1.73 1.52 68 137  W   42 UBER 2.13 2.22 2.21 2.00 31 1091  W  
UBER 1.29 1.37 1.15 1.13 40 404  W   43 UBER 2.73 2.81 2.84 2.61 8 708  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.10 4.25 0.00 3.48 0 0  W   39 UBER 1.54 1.64 1.65 0.95 13 128  W  
UBER 3.45 3.65 3.60 2.84 429 620  W   40 UBER 1.90 2.03 2.21 1.31 59 131  W  
UBER 2.91 3.10 2.67 2.28 120 517  W   41 UBER 2.33 2.53 2.49 1.76 66 455  W  
UBER 2.45 2.56 2.52 1.81 388 1117  W   42 UBER 2.88 3.05 3.20 2.28 21 388  W  
UBER 2.05 2.15 2.05 1.41 61 97  W   43 UBER 3.50 3.60 4.16 2.88 12 158  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.65 3.80 3.74 3.08 17132 59726  S   40 UBER 2.10 2.20 2.22 1.54 1934 19462  S  
UBER 2.46 2.53 2.55 1.85 2906 11119  S   42.5 UBER 3.35 3.50 3.50 2.81 1088 10423  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.25 4.60 4.00 3.90 1 10  W   39 UBER 1.85 2.01 2.25 1.35 25 6  W  
UBER 3.75 4.00 3.35 3.30 6 5  W   40 UBER 2.23 2.37 2.32 1.75 47 14  W  
UBER 3.20 3.45 2.79 2.76 5 16  W   41 UBER 2.66 2.86 3.23 2.21 17 4  W  
UBER 2.82 2.97 2.85 2.29 41 72  W   42 UBER 3.25 3.40 3.32 2.74 45 43  W  
UBER 2.39 2.53 2.16 1.88 3 52  W   43 UBER 3.80 3.95 3.14 3.32 0 158  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.40 4.85 0.00 4.09 0 0  W   39 UBER 1.97 2.18 0.00 1.53 0 0  W  
UBER 3.95 4.20 3.49 3.50 869 0  W   40 UBER 2.44 2.55 2.65 1.93 619 0  W  
UBER 3.45 3.70 3.05 2.97 4 1  W   41 UBER 2.89 3.05 3.42 2.40 4 0  W  
UBER 2.91 3.20 2.93 2.50 6 4  W   42 UBER 3.40 3.55 3.75 2.93 1 0  W  
UBER 2.49 2.73 2.55 2.09 4 0  W   43 UBER 3.95 4.15 4.20 3.52 2 0  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.30 4.45 4.31 3.87 329 9443  S   40 UBER 2.73 2.80 2.80 2.27 2011 16531  S  
UBER 3.10 3.20 3.17 2.67 4529 6118  S   42.5 UBER 4.05 4.15 4.04 3.56 263 10281  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.