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   0.397 0.433 45.14 0.87
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.32 1.39 1.55 1.21 235 2290  Q   44 UBER 0.17 0.21 0.17 0.07 768 2925  Q  
UBER 0.95 1.04 1.03 0.80 554 1829  Q   44.5 UBER 0.31 0.34 0.30 0.16 1196 852  Q  
UBER 0.66 0.71 0.71 0.48 1282 3456  Q   45 UBER 0.49 0.53 0.49 0.34 1839 3015  Q  
UBER 0.41 0.46 0.47 0.26 1882 2797  Q   45.5 UBER 0.73 0.77 0.80 0.61 412 577  Q  
UBER 0.24 0.25 0.22 0.12 1639 4934  Q   46 UBER 1.06 1.10 1.42 0.98 64 1060  Q  
UBER 0.13 0.15 0.15 0.05 769 2353  Q   46.5 UBER 1.41 1.57 1.89 1.40 27 345  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.80 1.86 1.96 1.87 104 157  W   44 UBER 0.58 0.62 0.60 0.62 1466 2449  W  
UBER 1.47 1.53 1.50 1.56 90 323  W   44.5 UBER 0.76 0.78 0.82 0.81 74 39  W  
UBER 1.18 1.21 1.14 1.28 555 607  W   45 UBER 0.96 0.99 0.90 1.03 216 560  W  
UBER 0.92 0.98 0.97 1.04 1146 160  W   45.5 UBER 1.20 1.23 1.27 1.28 36 81  W  
UBER 0.71 0.73 0.72 0.83 936 576  W   46 UBER 1.48 1.52 1.49 1.57 159 217  W  
UBER 0.52 0.55 0.58 0.65 144 468  W   46.5 UBER 1.79 1.84 1.72 1.89 59 90  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.11 2.21 1.85 2.44 20 26  W   44 UBER 0.87 0.93 0.91 0.91 44 211  W  
UBER 1.82 1.88 1.58 2.14 114 137  W   44.5 UBER 1.06 1.10 1.10 1.10 2 10  W  
UBER 1.53 1.59 1.48 1.86 51 304  W   45 UBER 1.28 1.34 1.28 1.31 46 323  W  
UBER 1.27 1.32 1.25 1.60 419 34  W   45.5 UBER 1.51 1.55 1.70 1.56 5 0  W  
UBER 1.05 1.10 0.84 1.37 44 112  W   46 UBER 1.78 1.84 1.77 1.82 57 884  W  
UBER 0.85 0.90 0.82 1.17 12 181  W   46.5 UBER 2.04 2.14 1.96 2.11 27 0  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.42 2.46 2.51 3.03 53 99  S   44 UBER 1.11 1.14 1.19 1.04 43 636  S  
UBER 2.10 2.15 2.17 2.72 132 138  S   44.5 UBER 1.30 1.34 1.46 1.23 66 500  S  
UBER 1.83 1.86 1.95 2.44 445 8667  S   45 UBER 1.52 1.56 1.46 1.43 144 11264  S  
UBER 1.56 1.60 1.55 2.17 536 2612  S   45.5 UBER 1.76 1.80 1.69 1.66 78 2114  S  
UBER 1.33 1.37 1.41 1.92 350 675  S   46 UBER 2.02 2.07 1.91 1.90 55 882  S  
UBER 1.12 1.15 1.16 1.70 88 563  S   46.5 UBER 2.31 2.36 2.16 2.17 55 313  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.63 2.71 2.49 3.68 4 432  W   44 UBER 1.29 1.35 1.35 1.08 68 117  W  
UBER 2.05 2.12 2.15 3.07 71 143  W   45 UBER 1.71 1.78 1.83 1.44 20 222  W  
UBER 1.56 1.64 1.50 2.53 5 87  W   46 UBER 2.20 2.27 2.58 1.87 4 109  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.35 3.45 3.45 4.41 0 4  W   44 UBER 1.95 2.00 2.40 1.05 7 14  W  
UBER 2.78 2.87 2.66 3.78 71 40  W   45 UBER 2.39 2.53 2.60 1.37 14 21  W  
UBER 2.27 2.37 2.31 3.21 118 195  W   46 UBER 2.87 3.05 3.24 1.75 2 13  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.20 3.30 3.25 5.50 117 6117  S   45 UBER 2.73 2.77 2.72 1.08 548 3613  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.