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   0.333 0.326 64.93 1.41

 
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 2.00 2.17 2.22 1.95 396 673  W   63 UBER 0.10 0.11 0.10 0.02 2021 4550  W  
UBER 1.11 1.47 1.24 1.05 1444 2662  W   64 UBER 0.22 0.31 0.29 0.12 3328 2930  W  
UBER 0.65 0.69 0.66 0.41 5802 3497  W   65 UBER 0.67 0.70 0.70 0.48 724 1073  W  
UBER 0.28 0.33 0.33 0.10 1713 2858  W   66 UBER 1.29 1.36 1.29 1.17 444 849  W  
UBER 0.10 0.18 0.12 0.01 895 2130  W   67 UBER 1.78 2.25 1.91 2.08 47 517  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.51 2.67 2.60 2.55 111 87  W   63 UBER 0.48 0.58 0.51 0.46 762 1064  W  
UBER 1.90 1.96 1.95 1.86 373 510  W   64 UBER 0.85 0.90 0.84 0.77 814 1657  W  
UBER 1.29 1.41 1.38 1.30 665 1268  W   65 UBER 1.29 1.38 1.29 1.20 324 351  W  
UBER 0.85 0.96 0.95 0.86 751 696  W   66 UBER 1.82 1.93 1.89 1.76 142 104  W  
UBER 0.61 0.65 0.64 0.54 1232 1155  W   67 UBER 2.55 2.61 2.53 2.44 490 634  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.80 3.10 3.25 3.21 17 247  W   63 UBER 0.88 1.06 0.84 0.72 350 258  W  
UBER 2.22 2.45 2.41 2.55 151 180  W   64 UBER 1.11 1.33 1.30 1.05 51 264  W  
UBER 1.77 1.89 1.92 1.97 95 263  W   65 UBER 1.60 1.90 1.60 1.46 4 403  W  
UBER 1.32 1.44 1.47 1.49 81 195  W   66 UBER 2.09 2.39 2.26 1.97 10 83  W  
UBER 0.96 1.11 1.10 1.09 89 264  W   67 UBER 2.66 3.10 3.25 2.56 1 31  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 3.60 3.70 3.90 4.33 130 12885  S   62.5 UBER 0.82 1.04 0.96 0.70 232 13464  S  
UBER 3.25 4.35 3.54 3.97 94 232  S   63 UBER 0.94 1.19 1.12 0.83 90 420  S  
UBER 2.68 2.73 2.75 3.30 268 824  S   64 UBER 1.49 1.54 1.51 1.14 159 562  S  
UBER 2.14 2.19 2.17 2.70 946 8023  S   65 UBER 1.95 2.00 1.94 1.52 169 8692  S  
UBER 1.69 1.72 1.74 2.17 77 1260  S   66 UBER 2.50 2.54 2.71 1.97 12 144  S  
UBER 1.30 1.34 1.32 1.72 235 2024  S   67 UBER 3.00 3.20 2.97 2.50 1 17  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.45 4.00 3.03 4.85 1 31  Q   63 UBER 1.23 1.42 1.36 0.83 19 168  Q  
UBER 2.76 3.05 3.00 4.16 38 300  Q   64 UBER 1.42 1.96 1.65 1.11 8 547  Q  
UBER 2.31 2.52 2.63 3.53 306 219  Q   65 UBER 2.16 2.26 2.54 1.45 10 189  Q  
UBER 1.74 2.04 2.00 2.96 195 446  Q   66 UBER 2.47 2.99 3.10 1.84 31 44  Q  
UBER 1.50 1.63 1.66 2.45 122 2003  Q   67 UBER 3.15 3.75 3.75 2.30 12 523  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.20 4.05 3.95 5.88 27 14  W   63 UBER 1.41 1.78 2.11 0.76 1 63  W  
UBER 2.86 3.30 3.25 5.17 6 54  W   64 UBER 1.77 2.15 1.98 1.00 70 26  W  
UBER 2.51 2.75 2.80 4.50 32 167  W   65 UBER 2.22 2.63 3.01 1.29 0 21  W  
UBER 1.99 2.27 2.26 3.89 5 64  W   66 UBER 2.72 3.00 2.73 1.63 3 0  W  
UBER 1.73 2.03 1.89 3.33 7 28  W   67 UBER 3.25 3.60 3.38 2.02 3 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.65 4.75 4.80 8.84 42 1790  S   62.5 UBER 1.72 1.78 1.72 0.46 405 5692  S  
UBER 3.20 3.30 3.27 6.98 445 3319  S   65 UBER 2.76 2.84 2.82 0.86 127 4591  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.