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   0.515 0.609 32.01 0.16

 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.00 1.11 1.14 0.00 3831 5773  W   31 UBER 0.00 0.01 0.01 0.00 3947 11131  W  
UBER 0.45 0.65 0.52 0.00 7217 3226  W   31.5 UBER 0.00 0.01 0.01 0.00 2040 829  W  
UBER 0.02 0.10 0.06 0.00 11173 9823  W   32 UBER 0.00 0.03 0.02 0.00 5762 324  W  
UBER 0.00 0.01 0.01 0.00 4067 988  W   32.5 UBER 0.41 0.58 0.29 0.00 448 42  W  
UBER 0.00 0.01 0.01 0.00 2677 4816  W   33 UBER 0.89 1.04 0.95 0.00 201 255  W  
UBER 0.00 0.01 0.01 0.00 788 2536  W   33.5 UBER 1.35 1.51 1.90 0.00 7 13  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.50 1.56 1.53 1.58 544 1774  W   31 UBER 0.48 0.49 0.48 0.55 3064 1256  W  
UBER 1.18 1.25 1.27 1.28 2667 411  W   31.5 UBER 0.65 0.69 0.66 0.75 785 778  W  
UBER 0.94 0.97 0.94 1.01 3696 2083  W   32 UBER 0.86 0.90 0.90 0.98 941 442  W  
UBER 0.69 0.73 0.71 0.79 1700 398  W   32.5 UBER 1.14 1.19 1.18 1.26 830 131  W  
UBER 0.50 0.55 0.53 0.60 1367 1297  W   33 UBER 1.45 1.51 1.47 1.57 142 155  W  
UBER 0.36 0.39 0.38 0.45 4787 271  W   33.5 UBER 1.78 1.88 1.68 1.92 141 40  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.84 1.89 1.87 2.06 815 2107  S   31 UBER 0.80 0.84 0.80 0.96 8343 1330  S  
UBER 1.53 1.61 1.60 1.77 1506 699  S   31.5 UBER 0.96 1.03 1.00 1.17 702 785  S  
UBER 1.27 1.33 1.29 1.52 2927 3764  S   32 UBER 1.21 1.26 1.23 1.41 861 491  S  
UBER 1.02 1.08 1.08 1.29 871 13072  S   32.5 UBER 1.47 1.52 1.52 1.68 265 186  S  
UBER 0.83 0.87 0.85 1.08 1517 1805  S   33 UBER 1.77 1.81 1.78 1.98 40 67  S  
UBER 0.65 0.70 0.68 0.91 135 196  S   33.5 UBER 2.07 2.15 2.03 2.30 59 176  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.13 2.20 2.28 2.46 232 420  W   31 UBER 1.06 1.11 1.07 1.24 52 58  W  
UBER 1.77 1.91 1.85 2.19 176 48  W   31.5 UBER 1.24 1.33 1.26 1.46 249 155  W  
UBER 1.56 1.64 1.62 1.93 356 341  W   32 UBER 1.48 1.54 1.51 1.70 77 85  W  
UBER 1.31 1.39 1.59 1.70 14 76  W   32.5 UBER 1.75 1.83 1.77 1.96 63 11  W  
UBER 1.11 1.18 1.23 1.49 2298 168  W   33 UBER 2.00 2.11 1.90 2.25 10 12  W  
UBER 0.92 0.98 1.08 1.29 45 97  W   33.5 UBER 2.30 2.43 2.13 2.55 227 1  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.36 2.45 2.65 2.84 157 528  W   31 UBER 1.27 1.34 1.22 1.44 11 39  W  
UBER 2.08 2.16 2.13 2.57 21 13  W   31.5 UBER 1.48 1.55 1.38 1.66 14 15  W  
UBER 1.76 1.88 1.92 2.31 77 353  W   32 UBER 1.72 1.79 1.63 1.90 13 15  W  
UBER 1.53 1.65 1.70 2.08 69 43  W   32.5 UBER 1.97 2.05 1.96 2.16 3 5  W  
UBER 1.36 1.43 1.38 1.86 339 106  W   33 UBER 2.22 2.32 2.30 2.43 13 1  W  
UBER 1.17 1.23 1.20 1.66 25 34  W   33.5 UBER 2.55 2.62 3.17 2.72 0 0  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.54 2.65 2.60 3.22 3 1824  W   31 UBER 1.43 1.51 1.40 1.59 3 6  W  
UBER 2.22 2.36 2.60 2.94 15 11  W   31.5 UBER 1.64 1.72 1.57 1.80 12 502  W  
UBER 2.00 2.09 2.03 2.69 51 157  W   32 UBER 1.87 1.97 1.85 2.04 162 30  W  
UBER 1.76 1.84 1.80 2.45 22 9  W   32.5 UBER 2.13 2.22 0.00 2.29 0 0  W  
UBER 1.54 1.63 1.70 2.22 12 11  W   33 UBER 2.40 2.49 2.50 2.55 90 0  W  
UBER 1.34 1.43 1.49 2.01 18 7  W   33.5 UBER 2.71 2.79 3.85 2.83 0 21  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.97 2.03 2.00 2.82 2498 17289  S   32.5 UBER 2.32 2.39 2.37 2.36 2252 15524  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.92 3.05 3.20 3.98 32 10  W   31 UBER 1.80 1.88 1.76 1.74 30 6  W  
UBER 2.63 2.77 2.86 3.70 8 22  W   31.5 UBER 2.01 2.09 1.96 1.95 3 5  W  
UBER 2.39 2.50 2.67 3.44 20 2  W   32 UBER 2.23 2.34 2.21 2.17 5 50  W  
UBER 2.15 2.26 2.45 3.20 20 15  W   32.5 UBER 2.49 2.61 3.10 2.40 2 32  W  
UBER 1.91 2.03 2.07 2.96 10 33  W   33 UBER 2.76 2.86 3.20 2.65 0 3  W  
UBER 1.71 1.81 1.93 2.74 68 7  W   33.5 UBER 3.05 3.15 3.50 2.91 29 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.81 2.89 2.83 4.87 531 8024  S   32.5 UBER 3.05 3.15 3.10 2.24 398 5542  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.