Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For UBER 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   0.508 0.446 40.52 -1.56

 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.39 2.67 2.50 0.00 58 44  W   38 UBER 0.00 0.01 0.01 0.00 202 299  W  
UBER 1.25 1.65 1.54 0.00 869 86  W   39 UBER 0.00 0.01 0.01 0.00 4154 2848  W  
UBER 0.41 0.58 0.60 0.00 6383 236  W   40 UBER 0.00 0.02 0.01 0.00 1466 2590  W  
UBER 0.00 0.01 0.01 0.00 1262 235  W   41 UBER 0.38 0.68 0.43 0.00 692 3256  W  
UBER 0.00 0.01 0.01 0.00 325 1618  W   42 UBER 1.45 1.66 1.48 0.00 673 3604  W  
UBER 0.00 0.01 0.01 0.00 97 1186  W   42.5 UBER 1.87 2.30 1.90 0.00 139 1059  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.79 3.00 2.92 2.67 38 68  W   38 UBER 0.38 0.41 0.38 0.15 2081 239  W  
UBER 2.10 2.24 2.12 1.86 596 83  W   39 UBER 0.61 0.64 0.60 0.34 1597 798  W  
UBER 1.44 1.53 1.53 1.20 1862 191  W   40 UBER 0.94 1.00 0.98 0.68 656 4528  W  
UBER 0.93 0.97 0.95 0.71 1619 160  W   41 UBER 1.38 1.49 1.43 1.19 278 1857  W  
UBER 0.58 0.61 0.60 0.38 2512 303  W   42 UBER 1.99 2.24 2.25 1.86 253 1888  W  
UBER 0.45 0.49 0.49 0.27 582 323  W   42.5 UBER 2.32 2.70 2.52 2.25 21 355  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.10 3.30 2.70 2.95 83 2  W   38 UBER 0.67 0.74 0.72 0.42 823 180  W  
UBER 2.37 2.62 2.47 2.23 187 14  W   39 UBER 0.93 1.05 0.99 0.71 53 167  W  
UBER 1.78 1.97 1.95 1.63 661 17  W   40 UBER 1.31 1.51 1.38 1.11 4113 905  W  
UBER 1.30 1.56 1.38 1.14 355 68  W   41 UBER 1.81 2.03 2.19 1.62 82 900  W  
UBER 0.97 1.08 1.03 0.77 368 442  W   42 UBER 2.43 2.63 2.70 2.25 973 731  W  
UBER 0.81 0.92 0.88 0.62 108 65  W   42.5 UBER 2.70 2.96 3.47 2.60 208 230  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.40 3.60 3.30 3.20 93 22  S   38 UBER 0.91 0.98 0.95 0.67 773 352  S  
UBER 2.76 2.80 2.82 2.53 721 40  S   39 UBER 1.23 1.34 1.40 1.00 1326 789  S  
UBER 2.16 2.27 2.22 1.95 10658 48542  S   40 UBER 1.66 1.76 1.70 1.42 2366 53116  S  
UBER 1.66 1.74 1.75 1.47 1745 227  S   41 UBER 2.11 2.22 2.18 1.94 1321 685  S  
UBER 1.27 1.32 1.33 1.08 1286 728  S   42 UBER 2.72 2.81 2.75 2.55 267 944  S  
UBER 1.11 1.15 1.11 0.92 6440 9139  S   42.5 UBER 3.05 3.15 3.05 2.89 332 23792  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.55 3.85 4.90 3.40 0 1  W   38 UBER 1.09 1.21 1.20 0.86 16 8  W  
UBER 2.94 3.20 3.10 2.75 33 5  W   39 UBER 1.44 1.57 1.51 1.22 11 109  W  
UBER 2.37 2.53 2.40 2.19 87 61  W   40 UBER 1.84 2.04 1.90 1.65 48 441  W  
UBER 1.88 2.11 1.97 1.71 24 45  W   41 UBER 2.34 2.58 2.36 2.17 10 277  W  
UBER 1.47 1.62 1.41 1.31 137 199  W   42 UBER 2.93 3.15 3.90 2.78 2 173  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.15 3.55 2.84 3.02 6 12  Q   39 UBER 1.57 1.85 2.20 1.47 47 106  Q  
UBER 2.56 2.91 2.70 2.47 104 43  Q   40 UBER 2.10 2.34 2.30 1.92 58 85  Q  
UBER 2.05 2.48 2.26 1.99 20 29  Q   41 UBER 2.60 2.89 2.70 2.44 26 57  Q  
UBER 1.69 1.95 1.88 1.59 43 76  Q   42 UBER 3.10 3.40 4.11 3.04 17 130  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.90 4.40 4.00 3.84 32 0  W   38 UBER 1.39 1.83 2.00 1.28 1 11  W  
UBER 3.35 3.85 3.20 3.23 17 1  W   39 UBER 1.82 2.18 0.00 1.67 0 0  W  
UBER 2.83 3.20 3.00 2.69 92 14  W   40 UBER 2.10 2.64 2.71 2.13 3 0  W  
UBER 2.33 2.70 2.53 2.21 7 4  W   41 UBER 2.74 3.15 0.00 2.65 0 0  W  
UBER 1.94 2.30 2.08 1.80 545 423  W   42 UBER 3.25 3.70 2.44 3.24 0 2  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 3.25 3.40 3.31 3.08 5343 27506  S   40 UBER 2.77 2.82 2.77 2.49 1092 33274  S  
UBER 2.37 2.48 2.44 2.20 3164 19657  S   42 UBER 3.85 3.95 3.85 3.60 997 32983  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.