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   0.486 0.611 32.38 -0.11

 
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 1.50 1.64 1.59 1.51 237 2002  S   31 UBER 0.15 0.19 0.17 0.13 1571 8311  S  
UBER 1.12 1.23 1.25 1.12 370 2635  S   31.5 UBER 0.25 0.30 0.27 0.24 3880 4115  S  
UBER 0.78 0.90 0.83 0.79 7349 14212  S   32 UBER 0.39 0.46 0.41 0.41 734 10714  S  
UBER 0.50 0.59 0.58 0.53 1959 15238  S   32.5 UBER 0.60 0.69 0.63 0.65 318 2270  S  
UBER 0.29 0.34 0.34 0.33 9555 5025  S   33 UBER 0.86 0.98 0.86 0.95 140 1044  S  
UBER 0.16 0.21 0.19 0.20 702 1871  S   33.5 UBER 1.21 1.35 1.30 1.31 6 388  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 1.85 1.97 1.97 2.05 24 476  W   31 UBER 0.47 0.51 0.51 0.63 795 389  W  
UBER 1.50 1.64 1.55 1.74 147 196  W   31.5 UBER 0.62 0.68 0.62 0.81 475 399  W  
UBER 1.20 1.30 1.30 1.45 748 490  W   32 UBER 0.81 0.88 0.83 1.03 555 556  W  
UBER 0.96 1.00 1.01 1.20 430 274  W   32.5 UBER 1.05 1.12 1.07 1.28 292 385  W  
UBER 0.72 0.81 0.78 0.98 180 2898  W   33 UBER 1.31 1.40 1.20 1.56 143 287  W  
UBER 0.54 0.61 0.59 0.79 191 222  W   33.5 UBER 1.59 1.71 1.58 1.87 4 275  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 2.15 2.29 2.17 2.48 86 476  W   31 UBER 0.75 0.81 0.74 0.97 79 224  W  
UBER 1.83 1.93 1.89 2.19 15 99  W   31.5 UBER 0.91 1.01 1.27 1.17 36 84  W  
UBER 1.53 1.63 1.66 1.91 371 787  W   32 UBER 1.15 1.20 1.13 1.39 64 168  W  
UBER 1.27 1.36 1.45 1.66 136 275  W   32.5 UBER 1.35 1.46 1.34 1.64 13 161  W  
UBER 1.04 1.12 1.09 1.44 75 1258  W   33 UBER 1.61 1.69 2.14 1.91 26 94  W  
UBER 0.80 0.91 0.77 1.24 28 83  W   33.5 UBER 1.91 2.01 2.02 2.21 6 91  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 2.34 2.50 2.42 2.87 102 1820  W   31 UBER 0.94 1.01 1.01 1.21 13 92  W  
UBER 2.05 2.15 2.11 2.58 96 43  W   31.5 UBER 1.12 1.20 1.10 1.41 33 533  W  
UBER 1.74 1.86 1.80 2.31 34 210  W   32 UBER 1.32 1.42 1.33 1.64 8 166  W  
UBER 1.51 1.59 1.55 2.06 14 142  W   32.5 UBER 1.56 1.64 1.56 1.89 94 137  W  
UBER 1.24 1.35 1.23 1.83 11 302  W   33 UBER 1.83 1.91 1.89 2.15 15 185  W  
UBER 1.06 1.13 0.85 1.62 8 146  W   33.5 UBER 2.11 2.20 2.18 2.44 0 96  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 1.73 1.80 1.78 2.45 1150 14462  S   32.5 UBER 1.78 1.85 1.82 2.06 211 18554  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 2.79 2.96 2.57 3.63 10 77  W   31 UBER 1.35 1.43 1.64 1.51 62 214  W  
UBER 2.47 2.66 1.95 3.34 2 60  W   31.5 UBER 1.54 1.62 1.61 1.72 19 205  W  
UBER 2.23 2.36 1.97 3.07 2 32  W   32 UBER 1.75 1.86 1.73 1.94 115 316  W  
UBER 1.97 2.09 2.19 2.82 20 150  W   32.5 UBER 1.98 2.12 2.05 2.17 14 147  W  
UBER 1.73 1.83 1.85 2.58 13 314  W   33 UBER 2.27 2.34 2.18 2.42 111 198  W  
UBER 1.45 1.61 1.67 2.36 0 391  W   33.5 UBER 2.54 2.63 2.56 2.69 0 124  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 2.96 3.15 2.70 4.01 16 2  Q   31 UBER 1.52 1.61 1.43 1.60 40 12  Q  
UBER 2.64 2.84 2.85 3.73 0 2  Q   31.5 UBER 1.68 1.83 1.63 1.80 41 2  Q  
UBER 2.37 2.56 2.04 3.46 10 26  Q   32 UBER 1.93 2.02 1.85 2.01 11 13  Q  
UBER 2.09 2.27 1.74 3.20 4 5  Q   32.5 UBER 2.11 2.27 2.18 2.24 24 27  Q  
UBER 1.91 2.03 2.11 2.96 0 23  Q   33 UBER 2.36 2.55 2.50 2.48 13 27  Q  
UBER 1.70 1.81 1.70 2.73 10 11  Q   33.5 UBER 2.64 2.79 2.72 2.74 112 17  Q  
 
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 2.63 2.74 2.74 4.42 883 7368  S   32.5 UBER 2.55 2.68 2.61 2.23 365 7927  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.