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   0.439 0.343 69.36 -1.42
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 1.75 1.82 1.80 1.45 1985 373  W   68 UBER 0.39 0.44 0.41 0.08 4194 2258  W  
UBER 1.10 1.15 1.11 0.70 5727 1473  W   69 UBER 0.73 0.78 0.75 0.33 11904 8685  W  
UBER 0.62 0.67 0.65 0.24 4859 2016  W   70 UBER 1.25 1.30 1.34 0.88 2071 3628  W  
UBER 0.31 0.34 0.33 0.06 2400 3329  W   71 UBER 1.64 2.16 2.15 1.69 234 3277  W  
UBER 0.13 0.15 0.14 0.01 1223 1684  W   72 UBER 2.68 2.82 2.75 2.65 35 1383  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.52 2.56 2.55 2.29 2383 82  W   68 UBER 1.05 1.13 1.20 0.75 723 9125  W  
UBER 1.93 1.96 1.95 1.68 936 211  W   69 UBER 1.42 1.55 1.53 1.15 1077 883  W  
UBER 1.43 1.47 1.47 1.19 2066 1081  W   70 UBER 1.94 2.05 2.13 1.65 1150 1899  W  
UBER 1.03 1.06 1.05 0.81 833 844  W   71 UBER 2.60 2.63 2.68 2.27 95 367  W  
UBER 0.72 0.75 0.74 0.52 608 1205  W   72 UBER 3.20 3.35 3.30 2.98 60 620  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.00 4.10 4.00 3.04 100 78  W   68 UBER 2.46 2.72 2.53 1.07 156 382  W  
UBER 3.45 3.55 3.48 2.44 276 251  W   69 UBER 2.89 3.25 3.02 1.46 69 284  W  
UBER 2.96 3.05 2.98 1.92 936 376  W   70 UBER 3.40 3.50 3.50 1.93 165 603  W  
UBER 2.53 2.75 2.60 1.48 552 107  W   71 UBER 3.95 4.10 4.70 2.48 28 268  W  
UBER 1.94 2.25 2.03 1.11 125 241  W   72 UBER 4.55 4.70 4.90 3.11 10 234  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.60 4.70 4.60 4.19 1051 1037  S   67.5 UBER 2.54 2.58 2.57 1.04 185 10580  S  
UBER 4.30 4.40 4.20 3.86 215 35  S   68 UBER 2.76 2.80 3.00 1.19 272 504  S  
UBER 3.75 3.85 3.80 3.24 273 131  S   69 UBER 3.20 3.30 3.20 1.56 244 75  S  
UBER 3.25 3.35 3.30 2.68 963 3197  S   70 UBER 3.65 3.80 3.77 1.98 534 7268  S  
UBER 2.84 2.88 2.83 2.20 77 243  S   71 UBER 4.25 4.35 4.30 2.47 83 62  S  
UBER 2.44 2.48 2.32 1.77 149 1124  S   72 UBER 4.85 4.95 4.90 3.03 66 31  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.60 4.90 4.40 4.80 38 14  W   68 UBER 2.83 3.05 3.30 1.19 3 441  W  
UBER 4.05 4.20 4.10 4.15 106 23  W   69 UBER 3.15 3.50 2.80 1.51 0 88  W  
UBER 3.55 3.65 3.48 3.56 14 27  W   70 UBER 3.65 4.00 4.00 1.89 29 513  W  
UBER 3.10 3.25 2.72 3.03 6 14  W   71 UBER 4.20 4.55 5.25 2.32 6 13  W  
UBER 2.55 3.00 2.47 2.55 4 22  W   72 UBER 5.00 5.15 5.59 2.81 15 49  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.80 4.95 4.65 5.89 16 1  W   68 UBER 3.10 3.20 3.35 1.09 4 14  W  
UBER 3.35 4.40 3.81 5.21 12 15  W   69 UBER 3.55 3.70 4.25 1.37 2 4  W  
UBER 3.75 4.50 3.75 4.59 822 69  W   70 UBER 4.05 4.20 4.13 1.69 22 62  W  
UBER 3.30 3.50 2.97 4.01 7 8  W   71 UBER 4.60 4.75 5.40 2.06 5 16  W  
UBER 2.93 3.05 2.65 3.48 48 54  W   72 UBER 5.15 6.30 5.10 2.48 0 22  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 5.90 6.00 5.90 10.62 193 1359  S   67.5 UBER 3.50 3.60 3.65 0.53 1238 4311  S  
UBER 4.60 4.70 4.65 8.79 2302 19927  S   70 UBER 4.70 4.80 4.85 0.90 272 6030  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.