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

Quote for UBER (UBER TECHNOLOGIES INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 UBER  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

40.52 

 UBER TECHNOLOGIES INC       CHANGE

-1.56 

 HIGH 40.62   LOW 38.77   DIVIDEND DATE  
 OPEN 39.61   CLOSE 42.08   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 35,443,475   SPLIT DATE     DATE/TIME: 2021-11-26 
 OPTION VOLUME 270075   IMPLIED VOLATILITY 0.51   HISTORICAL VOL  0.45 
Data used in the screeners below are delayed from November 4, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 UBER  45.24    UBER  Nov 19 '21  44.00  3.09  1.85  4.09%    0.67  0
 UBER  45.24    UBER  Nov 19 '21  46.00  2.11  2.11  4.66%    0.67  0
 UBER  45.24    UBER  Nov 19 '21  47.50  1.54  1.54  3.40%    0.67  0
 UBER  45.24    UBER  Nov 19 '21  47.00  1.71  1.71  3.78%    0.67  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 UBER  Nov 19 '21  47.50   C  1.54    UBER  Nov 19 '21  47.50   P  3.80    5.34  2.26
 UBER  Nov 19 '21  47.00   C  1.71    UBER  Nov 19 '21  47.00   P  3.48    5.19  1.76
 UBER  Nov 19 '21  46.00   C  2.11    UBER  Nov 19 '21  46.00   P  2.86    4.97  0.76
 UBER  Nov 19 '21  44.00   C  3.09    UBER  Nov 19 '21  44.00   P  1.80    4.89  1.24
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 UBER  Nov 19 '21  47.00   P  3.48    UBER  Nov 19 '21  43.00   P  1.37    2.10  4.00
 UBER  Nov 19 '21  47.50   P  3.80    UBER  Nov 19 '21  43.00   P  1.37    2.43  4.50
 UBER  Nov 19 '21  47.00   P  3.48    UBER  Nov 19 '21  45.00   P  2.26    1.22  2.00
 UBER  Nov 19 '21  47.50   P  3.80    UBER  Nov 19 '21  45.00   P  2.26    1.54  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 UBER  Jan 19 '24  45.00   C  12.67    UBER  Jan 19 '24  47.50   C  11.45    1.22  2.50
 UBER  Nov 19 '21  44.00   C  3.09    UBER  Nov 19 '21  45.00   C  2.53    0.56  1.00
 UBER  Sep 16 '22  45.00   C  7.70    UBER  Sep 16 '22  47.50   C  6.55    1.15  2.50
 UBER  Mar 18 '22  45.00   C  5.19    UBER  Mar 18 '22  47.50   C  4.11    1.08  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 UBER  Nov 19 '21  44.00   C  3.09    UBER  Nov 19 '21  43.00   C  3.62    -0.54  1.00
 UBER  Nov 19 '21  46.00   C  2.11    UBER  Nov 19 '21  43.00   C  3.62    -1.52  3.00
 UBER  Nov 19 '21  47.50   C  1.54    UBER  Nov 19 '21  43.00   C  3.62    -2.08  4.50
 UBER  Nov 19 '21  47.00   C  1.71    UBER  Nov 19 '21  43.00   C  3.62    -1.92  4.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 UBER  Jan 19 '24  45.00   P  10.75    UBER  Jan 19 '24  47.50   P  12.00    -1.25  2.50
 UBER  Mar 18 '22  45.00   P  4.85    UBER  Mar 18 '22  47.50   P  6.22    -1.38  2.50
 UBER  Jun 17 '22  45.00   P  6.05    UBER  Jun 17 '22  47.50   P  7.44    -1.39  2.50
 UBER  Feb 18 '22  45.00   P  4.40    UBER  Feb 18 '22  47.50   P  5.80    -1.40  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 UBER  Nov 19 '21  47.50   C  1.54    UBER  Sep 16 '22  47.50   C  6.55    -5.01  10
 UBER  Nov 19 '21  47.00   C  1.71    UBER  Jan 20 '23  47.00   C  8.15    -6.44  14
 UBER  Nov 19 '21  47.50   C  1.54    UBER  Jun 17 '22  47.50   C  5.50    -3.96  7
 UBER  Nov 19 '21  47.00   C  1.71    UBER  Jan 21 '22  47.00   C  3.06    -1.35  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 UBER  Nov 19 '21  47.50   P  3.80    UBER  Jan 19 '24  47.50   P  12.00    -8.20  26
 UBER  Nov 19 '21  47.00   P  3.48    UBER  Jan 20 '23  47.00   P  9.50    -6.03  14
 UBER  Nov 19 '21  47.50   P  3.80    UBER  Sep 16 '22  47.50   P  8.55    -4.75  10
 UBER  Nov 19 '21  47.50   P  3.80    UBER  Jun 17 '22  47.50   P  7.44    -3.64  7
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.