UBER Options ChainUber Technologies

Spot 69.08 · 1,106 contracts · 17 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
UBER	UBER261009C00105000	Call	2026-10-09	2	0.1	0.01	105.00	+52.00%	0.01	0.00	—	—
UBER	UBER261009C00100000	Call	2026-10-09	2	0.1	0.01	100.00	+44.76%	2.16	0.00	0.06	106
UBER	UBER261009C00095000	Call	2026-10-09	2	0.1	0.01	95.00	+37.52%	2.11	0.00	0.29	1
UBER	UBER261009C00091000	Call	2026-10-09	2	0.1	0.01	91.00	+31.73%	2.09	0.00	0.35	25
UBER	UBER261009C00090000	Call	2026-10-09	2	0.1	0.01	90.00	+30.28%	0.72	0.00	0.01	228
UBER	UBER261009C00089000	Call	2026-10-09	2	0.1	0.01	89.00	+28.84%	2.02	0.00	0.04	12
UBER	UBER261009C00088000	Call	2026-10-09	2	0.1	0.01	88.00	+27.39%	0.92	0.00	0.10	24
UBER	UBER261009C00087000	Call	2026-10-09	2	0.1	0.01	87.00	+25.94%	0.88	0.00	0.01	2,098
UBER	UBER261009C00086000	Call	2026-10-09	2	0.1	0.01	86.00	+24.49%	1.28	0.00	0.29	34
UBER	UBER261009C00085000	Call	2026-10-09	2	0.1	0.01	85.00	+23.05%	1.26	0.00	0.01	228
UBER	UBER261009C00084000	Call	2026-10-09	2	0.1	0.01	84.00	+21.60%	0.01	0.00	0.01	131
UBER	UBER261009C00083000	Call	2026-10-09	2	0.1	0.01	83.00	+20.15%	0.01	0.00	0.02	476
UBER	UBER261009C00082000	Call	2026-10-09	2	0.1	0.01	82.00	+18.70%	0.11	0.00	0.35	131
UBER	UBER261009C00081000	Call	2026-10-09	2	0.1	0.01	81.00	+17.26%	0.01	0.00	0.01	70
UBER	UBER261009C00080000	Call	2026-10-09	2	0.1	0.01	80.00	+15.81%	0.01	0.00	0.01	492
UBER	UBER261009C00079000	Call	2026-10-09	2	0.1	0.01	79.00	+14.36%	0.04	0.03	0.03	380
UBER	UBER261009C00078000	Call	2026-10-09	2	0.1	0.01	78.00	+12.91%	0.01	0.00	0.01	963
UBER	UBER261009C00077000	Call	2026-10-09	2	0.1	0.01	77.00	+11.46%	0.05	0.00	0.02	525
UBER	UBER261009C00076000	Call	2026-10-09	2	0.1	0.01	76.00	+10.02%	0.01	0.00	0.01	532
UBER	UBER261009C00075000	Call	2026-10-09	2	0.1	0.01	75.00	+8.57%	0.05	0.01	0.01	1,388
UBER	UBER261009C00074000	Call	2026-10-09	2	0.1	0.01	74.00	+7.12%	0.02	0.01	0.02	2,622
UBER	UBER261009C00073000	Call	2026-10-09	2	0.1	0.01	73.00	+5.67%	0.09	0.07	0.07	5,464
UBER	UBER261009C00072000	Call	2026-10-09	2	0.1	0.01	72.00	+4.23%	0.10	0.08	0.10	4,664
UBER	UBER261009C00071000	Call	2026-10-09	2	0.1	0.01	71.00	+2.78%	0.28	0.25	0.25	5,144
UBER	UBER261009C00070000	Call	2026-10-09	2	0.1	0.01	70.00	+1.33%	0.48	0.42	0.47	4,742
UBER	UBER261009C00069000	Call	2026-10-09	2	0.1	0.01	69.00	-0.12%	0.93	0.83	0.88	1,687
UBER	UBER261009C00068000	Call	2026-10-09	2	0.1	0.01	68.00	-1.56%	1.54	1.39	1.50	1,257
UBER	UBER261009C00067000	Call	2026-10-09	2	0.1	0.01	67.00	-3.01%	2.31	2.16	2.20	307
UBER	UBER261009C00066000	Call	2026-10-09	2	0.1	0.01	66.00	-4.46%	3.19	2.75	3.17	180
UBER	UBER261009C00065000	Call	2026-10-09	2	0.1	0.01	65.00	-5.91%	4.27	3.82	4.45	350
UBER	UBER261009C00064000	Call	2026-10-09	2	0.1	0.01	64.00	-7.35%	5.29	4.68	5.70	245
UBER	UBER261009C00063000	Call	2026-10-09	2	0.1	0.01	63.00	-8.80%	6.17	5.55	6.02	270
UBER	UBER261009C00062000	Call	2026-10-09	2	0.1	0.01	62.00	-10.25%	7.15	6.90	6.99	21
UBER	UBER261009C00061000	Call	2026-10-09	2	0.1	0.01	61.00	-11.70%	8.26	7.58	8.03	14
UBER	UBER261009C00060000	Call	2026-10-09	2	0.1	0.01	60.00	-13.14%	9.05	8.63	9.05	87
UBER	UBER261009C00059000	Call	2026-10-09	2	0.1	0.01	59.00	-14.59%	10.29	9.31	9.98	32
UBER	UBER261009C00058000	Call	2026-10-09	2	0.1	0.01	58.00	-16.04%	11.17	10.48	10.90	5
UBER	UBER261009C00057000	Call	2026-10-09	2	0.1	0.01	57.00	-17.49%	12.67	11.60	12.08	1
UBER	UBER261009C00055000	Call	2026-10-09	2	0.1	0.01	55.00	-20.38%	14.43	13.48	13.98	94
UBER	UBER261009C00050000	Call	2026-10-09	2	0.1	0.01	50.00	-27.62%	20.47	18.35	18.87	116
UBER	UBER261009P00105000	Put	2026-10-09	2	0.1	0.01	105.00	+52.00%	36.27	35.17	35.69	—
UBER	UBER261009P00100000	Put	2026-10-09	2	0.1	0.01	100.00	+44.76%	31.19	29.36	27.25	—
UBER	UBER261009P00095000	Put	2026-10-09	2	0.1	0.01	95.00	+37.52%	27.65	25.23	—	—
UBER	UBER261009P00091000	Put	2026-10-09	2	0.1	0.01	91.00	+31.73%	22.55	20.72	21.95	1
UBER	UBER261009P00090000	Put	2026-10-09	2	0.1	0.01	90.00	+30.28%	21.73	19.55	20.67	—
UBER	UBER261009P00089000	Put	2026-10-09	2	0.1	0.01	89.00	+28.84%	20.58	18.78	19.81	1
UBER	UBER261009P00088000	Put	2026-10-09	2	0.1	0.01	88.00	+27.39%	19.80	17.88	18.88	—
UBER	UBER261009P00087000	Put	2026-10-09	2	0.1	0.01	87.00	+25.94%	18.36	17.04	—	—
UBER	UBER261009P00086000	Put	2026-10-09	2	0.1	0.01	86.00	+24.49%	18.39	15.64	—	—
UBER	UBER261009P00085000	Put	2026-10-09	2	0.1	0.01	85.00	+23.05%	16.62	14.96	—	—
UBER	UBER261009P00084000	Put	2026-10-09	2	0.1	0.01	84.00	+21.60%	15.71	14.12	—	—
UBER	UBER261009P00083000	Put	2026-10-09	2	0.1	0.01	83.00	+20.15%	14.40	13.13	11.46	—
UBER	UBER261009P00082000	Put	2026-10-09	2	0.1	0.01	82.00	+18.70%	13.20	11.92	12.87	1
UBER	UBER261009P00081000	Put	2026-10-09	2	0.1	0.01	81.00	+17.26%	12.69	10.94	11.94	—
UBER	UBER261009P00080000	Put	2026-10-09	2	0.1	0.01	80.00	+15.81%	11.41	9.97	11.11	—
UBER	UBER261009P00079000	Put	2026-10-09	2	0.1	0.01	79.00	+14.36%	10.59	8.97	11.24	—
UBER	UBER261009P00078000	Put	2026-10-09	2	0.1	0.01	78.00	+12.91%	9.31	8.47	8.45	—
UBER	UBER261009P00077000	Put	2026-10-09	2	0.1	0.01	77.00	+11.46%	8.57	7.45	7.30	—
UBER	UBER261009P00076000	Put	2026-10-09	2	0.1	0.01	76.00	+10.02%	7.36	6.21	7.43	—
UBER	UBER261009P00075000	Put	2026-10-09	2	0.1	0.01	75.00	+8.57%	6.37	5.67	6.10	69
UBER	UBER261009P00074000	Put	2026-10-09	2	0.1	0.01	74.00	+7.12%	5.28	4.81	5.13	104
UBER	UBER261009P00073000	Put	2026-10-09	2	0.1	0.01	73.00	+5.67%	4.34	3.89	4.20	2,531
UBER	UBER261009P00072000	Put	2026-10-09	2	0.1	0.01	72.00	+4.23%	3.11	2.90	3.07	379
UBER	UBER261009P00071000	Put	2026-10-09	2	0.1	0.01	71.00	+2.78%	2.21	2.10	2.33	1,960
UBER	UBER261009P00070000	Put	2026-10-09	2	0.1	0.01	70.00	+1.33%	1.42	1.30	1.42	2,423
UBER	UBER261009P00069000	Put	2026-10-09	2	0.1	0.01	69.00	-0.12%	0.82	0.69	0.77	1,932
UBER	UBER261009P00068000	Put	2026-10-09	2	0.1	0.01	68.00	-1.56%	0.41	0.32	0.36	1,926
UBER	UBER261009P00067000	Put	2026-10-09	2	0.1	0.01	67.00	-3.01%	0.19	0.15	0.16	1,689
UBER	UBER261009P00066000	Put	2026-10-09	2	0.1	0.01	66.00	-4.46%	0.09	0.08	0.08	1,575
UBER	UBER261009P00065000	Put	2026-10-09	2	0.1	0.01	65.00	-5.91%	0.05	0.01	0.04	1,176
UBER	UBER261009P00064000	Put	2026-10-09	2	0.1	0.01	64.00	-7.35%	0.04	0.00	0.01	836
UBER	UBER261009P00063000	Put	2026-10-09	2	0.1	0.01	63.00	-8.80%	0.09	0.00	0.01	1,065
UBER	UBER261009P00062000	Put	2026-10-09	2	0.1	0.01	62.00	-10.25%	0.06	0.00	0.06	85
UBER	UBER261009P00061000	Put	2026-10-09	2	0.1	0.01	61.00	-11.70%	0.13	0.00	0.06	45
UBER	UBER261009P00060000	Put	2026-10-09	2	0.1	0.01	60.00	-13.14%	0.21	0.00	0.01	295
UBER	UBER261009P00059000	Put	2026-10-09	2	0.1	0.01	59.00	-14.59%	0.34	0.00	0.06	67
UBER	UBER261009P00058000	Put	2026-10-09	2	0.1	0.01	58.00	-16.04%	0.28	0.00	0.18	1
UBER	UBER261009P00057000	Put	2026-10-09	2	0.1	0.01	57.00	-17.49%	0.33	0.00	—	—
UBER	UBER261009P00055000	Put	2026-10-09	2	0.1	0.01	55.00	-20.38%	0.44	0.00	0.01	31
UBER	UBER261009P00050000	Put	2026-10-09	2	0.1	0.01	50.00	-27.62%	0.03	0.00	—	—
UBER	UBER261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	+66.47%	2.10	0.00	0.04	—
UBER	UBER261016C00110000	Call	2026-10-16	9	0.3	0.02	110.00	+59.24%	1.43	0.00	0.04	—
UBER	UBER261016C00105000	Call	2026-10-16	9	0.3	0.02	105.00	+52.00%	0.33	0.00	0.06	—
UBER	UBER261016C00100000	Call	2026-10-16	9	0.3	0.02	100.00	+44.76%	0.01	0.00	0.01	—
UBER	UBER261016C00095000	Call	2026-10-16	9	0.3	0.02	95.00	+37.52%	0.02	0.00	0.01	—
UBER	UBER261016C00090000	Call	2026-10-16	9	0.3	0.02	90.00	+30.28%	0.05	0.00	0.01	—
UBER	UBER261016C00087500	Call	2026-10-16	9	0.3	0.02	87.50	+26.66%	0.02	0.00	0.02	—
UBER	UBER261016C00085000	Call	2026-10-16	9	0.3	0.02	85.00	+23.05%	0.06	0.03	0.03	—
UBER	UBER261016C00083000	Call	2026-10-16	9	0.3	0.02	83.00	+20.15%	0.07	0.00	0.04	—
UBER	UBER261016C00082500	Call	2026-10-16	9	0.3	0.02	82.50	+19.43%	0.06	0.04	0.03	—
UBER	UBER261016C00082000	Call	2026-10-16	9	0.3	0.02	82.00	+18.70%	0.07	0.00	0.02	—
UBER	UBER261016C00081000	Call	2026-10-16	9	0.3	0.02	81.00	+17.26%	0.29	0.00	0.04	—
UBER	UBER261016C00080000	Call	2026-10-16	9	0.3	0.02	80.00	+15.81%	0.02	0.01	0.02	—
UBER	UBER261016C00079000	Call	2026-10-16	9	0.3	0.02	79.00	+14.36%	0.12	0.00	0.05	—
UBER	UBER261016C00078000	Call	2026-10-16	9	0.3	0.02	78.00	+12.91%	0.09	0.06	0.05	—
UBER	UBER261016C00077500	Call	2026-10-16	9	0.3	0.02	77.50	+12.19%	0.13	0.04	0.07	—
UBER	UBER261016C00077000	Call	2026-10-16	9	0.3	0.02	77.00	+11.46%	0.12	0.03	0.06	—
UBER	UBER261016C00076000	Call	2026-10-16	9	0.3	0.02	76.00	+10.02%	0.15	0.10	0.11	—
UBER	UBER261016C00075000	Call	2026-10-16	9	0.3	0.02	75.00	+8.57%	0.14	0.12	0.14	—
UBER	UBER261016C00074000	Call	2026-10-16	9	0.3	0.02	74.00	+7.12%	0.22	0.16	0.23	—
UBER	UBER261016C00073000	Call	2026-10-16	9	0.3	0.02	73.00	+5.67%	0.32	0.30	0.32	—
UBER	UBER261016C00072500	Call	2026-10-16	9	0.3	0.02	72.50	+4.95%	0.39	0.36	0.37	—
UBER	UBER261016C00072000	Call	2026-10-16	9	0.3	0.02	72.00	+4.23%	0.50	0.45	0.49	—
UBER	UBER261016C00071000	Call	2026-10-16	9	0.3	0.02	71.00	+2.78%	0.78	0.74	0.74	—
UBER	UBER261016C00070000	Call	2026-10-16	9	0.3	0.02	70.00	+1.33%	1.11	1.07	1.09	—
UBER	UBER261016C00069000	Call	2026-10-16	9	0.3	0.02	69.00	-0.12%	1.51	1.45	1.50	—
UBER	UBER261016C00068000	Call	2026-10-16	9	0.3	0.02	68.00	-1.56%	2.15	2.00	2.01	—
UBER	UBER261016C00067500	Call	2026-10-16	9	0.3	0.02	67.50	-2.29%	2.46	2.31	2.35	—
UBER	UBER261016C00067000	Call	2026-10-16	9	0.3	0.02	67.00	-3.01%	2.82	2.60	2.74	—
UBER	UBER261016C00066000	Call	2026-10-16	9	0.3	0.02	66.00	-4.46%	3.68	3.06	3.47	—
UBER	UBER261016C00065000	Call	2026-10-16	9	0.3	0.02	65.00	-5.91%	4.57	4.05	4.28	—
UBER	UBER261016C00064000	Call	2026-10-16	9	0.3	0.02	64.00	-7.35%	5.44	4.97	5.22	—
UBER	UBER261016C00063000	Call	2026-10-16	9	0.3	0.02	63.00	-8.80%	6.44	5.93	6.08	—
UBER	UBER261016C00062500	Call	2026-10-16	9	0.3	0.02	62.50	-9.53%	6.93	6.25	6.57	—
UBER	UBER261016C00062000	Call	2026-10-16	9	0.3	0.02	62.00	-10.25%	7.33	6.79	7.26	—
UBER	UBER261016C00061000	Call	2026-10-16	9	0.3	0.02	61.00	-11.70%	8.35	7.98	8.02	—
UBER	UBER261016C00060000	Call	2026-10-16	9	0.3	0.02	60.00	-13.14%	9.33	8.86	8.99	—
UBER	UBER261016C00059000	Call	2026-10-16	9	0.3	0.02	59.00	-14.59%	11.37	9.78	—	—
UBER	UBER261016C00058000	Call	2026-10-16	9	0.3	0.02	58.00	-16.04%	12.10	10.81	10.00	—
UBER	UBER261016C00057000	Call	2026-10-16	9	0.3	0.02	57.00	-17.49%	13.14	11.51	—	—
UBER	UBER261016C00055000	Call	2026-10-16	9	0.3	0.02	55.00	-20.38%	14.43	13.65	12.80	—
UBER	UBER261016C00050000	Call	2026-10-16	9	0.3	0.02	50.00	-27.62%	20.13	18.43	18.87	—
UBER	UBER261016C00047500	Call	2026-10-16	9	0.3	0.02	47.50	-31.24%	23.06	20.90	22.60	—
UBER	UBER261016C00045000	Call	2026-10-16	9	0.3	0.02	45.00	-34.86%	25.40	23.48	25.64	—
UBER	UBER261016C00042500	Call	2026-10-16	9	0.3	0.02	42.50	-38.48%	28.07	25.73	35.50	—
UBER	UBER261016C00040000	Call	2026-10-16	9	0.3	0.02	40.00	-42.10%	30.42	27.94	30.15	—
UBER	UBER261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	+66.47%	47.68	44.61	—	—
UBER	UBER261016P00110000	Put	2026-10-16	9	0.3	0.02	110.00	+59.24%	42.27	39.60	—	—
UBER	UBER261016P00105000	Put	2026-10-16	9	0.3	0.02	105.00	+52.00%	36.15	34.31	—	—
UBER	UBER261016P00100000	Put	2026-10-16	9	0.3	0.02	100.00	+44.76%	31.93	30.10	26.00	—
UBER	UBER261016P00095000	Put	2026-10-16	9	0.3	0.02	95.00	+37.52%	26.92	24.84	19.10	—
UBER	UBER261016P00090000	Put	2026-10-16	9	0.3	0.02	90.00	+30.28%	21.03	20.47	17.56	—
UBER	UBER261016P00087500	Put	2026-10-16	9	0.3	0.02	87.50	+26.66%	18.65	18.60	13.70	—
UBER	UBER261016P00085000	Put	2026-10-16	9	0.3	0.02	85.00	+23.05%	16.48	16.03	15.21	—
UBER	UBER261016P00083000	Put	2026-10-16	9	0.3	0.02	83.00	+20.15%	14.23	12.99	—	—
UBER	UBER261016P00082500	Put	2026-10-16	9	0.3	0.02	82.50	+19.43%	13.83	13.21	14.75	—
UBER	UBER261016P00082000	Put	2026-10-16	9	0.3	0.02	82.00	+18.70%	13.64	11.94	—	—
UBER	UBER261016P00081000	Put	2026-10-16	9	0.3	0.02	81.00	+17.26%	12.53	10.70	—	—
UBER	UBER261016P00080000	Put	2026-10-16	9	0.3	0.02	80.00	+15.81%	11.38	10.69	10.34	—
UBER	UBER261016P00079000	Put	2026-10-16	9	0.3	0.02	79.00	+14.36%	10.37	9.00	—	—
UBER	UBER261016P00078000	Put	2026-10-16	9	0.3	0.02	78.00	+12.91%	9.48	8.51	8.65	—
UBER	UBER261016P00077500	Put	2026-10-16	9	0.3	0.02	77.50	+12.19%	9.22	8.32	8.45	—
UBER	UBER261016P00077000	Put	2026-10-16	9	0.3	0.02	77.00	+11.46%	8.62	7.22	7.81	—
UBER	UBER261016P00076000	Put	2026-10-16	9	0.3	0.02	76.00	+10.02%	7.61	6.17	6.82	—
UBER	UBER261016P00075000	Put	2026-10-16	9	0.3	0.02	75.00	+8.57%	6.25	5.79	5.99	—
UBER	UBER261016P00074000	Put	2026-10-16	9	0.3	0.02	74.00	+7.12%	5.31	5.10	5.17	—
UBER	UBER261016P00073000	Put	2026-10-16	9	0.3	0.02	73.00	+5.67%	4.47	4.15	3.80	—
UBER	UBER261016P00072500	Put	2026-10-16	9	0.3	0.02	72.50	+4.95%	4.12	3.72	3.89	—
UBER	UBER261016P00072000	Put	2026-10-16	9	0.3	0.02	72.00	+4.23%	3.48	3.05	3.39	—
UBER	UBER261016P00071000	Put	2026-10-16	9	0.3	0.02	71.00	+2.78%	2.65	2.57	2.58	—
UBER	UBER261016P00070000	Put	2026-10-16	9	0.3	0.02	70.00	+1.33%	2.00	1.82	1.90	—
UBER	UBER261016P00069000	Put	2026-10-16	9	0.3	0.02	69.00	-0.12%	1.34	1.22	1.34	—
UBER	UBER261016P00068000	Put	2026-10-16	9	0.3	0.02	68.00	-1.56%	0.93	0.84	0.89	—
UBER	UBER261016P00067500	Put	2026-10-16	9	0.3	0.02	67.50	-2.29%	0.76	0.68	0.76	—
UBER	UBER261016P00067000	Put	2026-10-16	9	0.3	0.02	67.00	-3.01%	0.63	0.58	0.60	—
UBER	UBER261016P00066000	Put	2026-10-16	9	0.3	0.02	66.00	-4.46%	0.41	0.32	0.36	—
UBER	UBER261016P00065000	Put	2026-10-16	9	0.3	0.02	65.00	-5.91%	0.22	0.18	0.22	—
UBER	UBER261016P00064000	Put	2026-10-16	9	0.3	0.02	64.00	-7.35%	0.18	0.08	0.12	—
UBER	UBER261016P00063000	Put	2026-10-16	9	0.3	0.02	63.00	-8.80%	0.11	0.07	0.06	—
UBER	UBER261016P00062500	Put	2026-10-16	9	0.3	0.02	62.50	-9.53%	0.19	0.05	0.05	—
UBER	UBER261016P00062000	Put	2026-10-16	9	0.3	0.02	62.00	-10.25%	0.04	0.00	0.02	—
UBER	UBER261016P00061000	Put	2026-10-16	9	0.3	0.02	61.00	-11.70%	0.19	0.00	0.05	—
UBER	UBER261016P00060000	Put	2026-10-16	9	0.3	0.02	60.00	-13.14%	0.03	0.00	0.02	—
UBER	UBER261016P00059000	Put	2026-10-16	9	0.3	0.02	59.00	-14.59%	0.08	0.00	0.08	—
UBER	UBER261016P00058000	Put	2026-10-16	9	0.3	0.02	58.00	-16.04%	0.08	0.00	—	—
UBER	UBER261016P00057000	Put	2026-10-16	9	0.3	0.02	57.00	-17.49%	0.08	0.00	—	—
UBER	UBER261016P00055000	Put	2026-10-16	9	0.3	0.02	55.00	-20.38%	0.07	0.00	0.02	—
UBER	UBER261016P00050000	Put	2026-10-16	9	0.3	0.02	50.00	-27.62%	0.03	0.00	0.02	—
UBER	UBER261016P00047500	Put	2026-10-16	9	0.3	0.02	47.50	-31.24%	0.86	0.00	0.01	—
UBER	UBER261016P00045000	Put	2026-10-16	9	0.3	0.02	45.00	-34.86%	2.11	0.00	0.03	—
UBER	UBER261016P00042500	Put	2026-10-16	9	0.3	0.02	42.50	-38.48%	2.09	0.00	0.15	—
UBER	UBER261016P00040000	Put	2026-10-16	9	0.3	0.02	40.00	-42.10%	0.08	0.00	0.07	—
UBER	UBER261023C00100000	Call	2026-10-23	16	0.5	0.04	100.00	+44.76%	0.56	0.00	0.08	—
UBER	UBER261023C00095000	Call	2026-10-23	16	0.5	0.04	95.00	+37.52%	1.56	0.00	0.06	—
UBER	UBER261023C00091000	Call	2026-10-23	16	0.5	0.04	91.00	+31.73%	0.51	0.00	—	—
UBER	UBER261023C00090000	Call	2026-10-23	16	0.5	0.04	90.00	+30.28%	0.12	0.00	0.09	—
UBER	UBER261023C00089000	Call	2026-10-23	16	0.5	0.04	89.00	+28.84%	0.08	0.00	0.09	—
UBER	UBER261023C00088000	Call	2026-10-23	16	0.5	0.04	88.00	+27.39%	0.03	0.00	0.02	—
UBER	UBER261023C00087000	Call	2026-10-23	16	0.5	0.04	87.00	+25.94%	1.31	0.00	0.06	—
UBER	UBER261023C00086000	Call	2026-10-23	16	0.5	0.04	86.00	+24.49%	0.13	0.00	0.04	—
UBER	UBER261023C00085000	Call	2026-10-23	16	0.5	0.04	85.00	+23.05%	0.56	0.04	0.04	—
UBER	UBER261023C00084000	Call	2026-10-23	16	0.5	0.04	84.00	+21.60%	0.53	0.00	0.05	—
UBER	UBER261023C00083000	Call	2026-10-23	16	0.5	0.04	83.00	+20.15%	0.28	0.06	0.03	—
UBER	UBER261023C00082000	Call	2026-10-23	16	0.5	0.04	82.00	+18.70%	0.24	0.06	0.07	—
UBER	UBER261023C00081000	Call	2026-10-23	16	0.5	0.04	81.00	+17.26%	0.60	0.00	0.10	—
UBER	UBER261023C00080000	Call	2026-10-23	16	0.5	0.04	80.00	+15.81%	0.12	0.10	0.10	—
UBER	UBER261023C00079000	Call	2026-10-23	16	0.5	0.04	79.00	+14.36%	0.39	0.00	0.10	—
UBER	UBER261023C00078000	Call	2026-10-23	16	0.5	0.04	78.00	+12.91%	0.13	0.12	0.13	—
UBER	UBER261023C00077000	Call	2026-10-23	16	0.5	0.04	77.00	+11.46%	0.31	0.06	0.19	—
UBER	UBER261023C00076000	Call	2026-10-23	16	0.5	0.04	76.00	+10.02%	0.27	0.22	0.26	—
UBER	UBER261023C00075000	Call	2026-10-23	16	0.5	0.04	75.00	+8.57%	0.42	0.31	0.33	—
UBER	UBER261023C00074000	Call	2026-10-23	16	0.5	0.04	74.00	+7.12%	0.52	0.42	0.45	—
UBER	UBER261023C00073000	Call	2026-10-23	16	0.5	0.04	73.00	+5.67%	0.70	0.62	0.62	—
UBER	UBER261023C00072000	Call	2026-10-23	16	0.5	0.04	72.00	+4.23%	0.90	0.39	0.83	—
UBER	UBER261023C00071000	Call	2026-10-23	16	0.5	0.04	71.00	+2.78%	1.24	1.17	1.17	—
UBER	UBER261023C00070000	Call	2026-10-23	16	0.5	0.04	70.00	+1.33%	1.58	1.40	1.51	—
UBER	UBER261023C00069000	Call	2026-10-23	16	0.5	0.04	69.00	-0.12%	2.07	1.92	1.99	—
UBER	UBER261023C00068000	Call	2026-10-23	16	0.5	0.04	68.00	-1.56%	2.93	2.41	2.41	—
UBER	UBER261023C00067000	Call	2026-10-23	16	0.5	0.04	67.00	-3.01%	3.19	3.05	3.09	—
UBER	UBER261023C00066000	Call	2026-10-23	16	0.5	0.04	66.00	-4.46%	3.93	3.55	3.80	—
UBER	UBER261023C00065000	Call	2026-10-23	16	0.5	0.04	65.00	-5.91%	4.94	4.18	4.59	—
UBER	UBER261023C00064000	Call	2026-10-23	16	0.5	0.04	64.00	-7.35%	5.85	4.91	4.89	—
UBER	UBER261023C00063000	Call	2026-10-23	16	0.5	0.04	63.00	-8.80%	6.64	6.03	5.80	—
UBER	UBER261023C00062000	Call	2026-10-23	16	0.5	0.04	62.00	-10.25%	7.91	6.92	—	—
UBER	UBER261023C00061000	Call	2026-10-23	16	0.5	0.04	61.00	-11.70%	8.78	7.78	—	—
UBER	UBER261023C00060000	Call	2026-10-23	16	0.5	0.04	60.00	-13.14%	9.36	9.02	9.23	—
UBER	UBER261023C00059000	Call	2026-10-23	16	0.5	0.04	59.00	-14.59%	11.25	9.75	—	—
UBER	UBER261023C00058000	Call	2026-10-23	16	0.5	0.04	58.00	-16.04%	12.37	10.82	—	—
UBER	UBER261023C00057000	Call	2026-10-23	16	0.5	0.04	57.00	-17.49%	13.04	11.86	—	—
UBER	UBER261023C00055000	Call	2026-10-23	16	0.5	0.04	55.00	-20.38%	14.87	13.58	15.05	—
UBER	UBER261023C00050000	Call	2026-10-23	16	0.5	0.04	50.00	-27.62%	20.17	18.67	22.00	—
UBER	UBER261023P00100000	Put	2026-10-23	16	0.5	0.04	100.00	+44.76%	31.88	29.44	—	—
UBER	UBER261023P00095000	Put	2026-10-23	16	0.5	0.04	95.00	+37.52%	26.41	25.39	—	—
UBER	UBER261023P00091000	Put	2026-10-23	16	0.5	0.04	91.00	+31.73%	22.36	20.87	—	—
UBER	UBER261023P00090000	Put	2026-10-23	16	0.5	0.04	90.00	+30.28%	21.29	19.63	—	—
UBER	UBER261023P00089000	Put	2026-10-23	16	0.5	0.04	89.00	+28.84%	20.77	18.72	—	—
UBER	UBER261023P00088000	Put	2026-10-23	16	0.5	0.04	88.00	+27.39%	19.52	18.13	—	—
UBER	UBER261023P00087000	Put	2026-10-23	16	0.5	0.04	87.00	+25.94%	18.48	16.87	—	—
UBER	UBER261023P00086000	Put	2026-10-23	16	0.5	0.04	86.00	+24.49%	17.30	16.01	—	—
UBER	UBER261023P00085000	Put	2026-10-23	16	0.5	0.04	85.00	+23.05%	16.55	15.42	15.50	—
UBER	UBER261023P00084000	Put	2026-10-23	16	0.5	0.04	84.00	+21.60%	15.58	13.88	14.10	—
UBER	UBER261023P00083000	Put	2026-10-23	16	0.5	0.04	83.00	+20.15%	14.82	12.83	12.55	—
UBER	UBER261023P00082000	Put	2026-10-23	16	0.5	0.04	82.00	+18.70%	13.68	12.00	—	—
UBER	UBER261023P00081000	Put	2026-10-23	16	0.5	0.04	81.00	+17.26%	12.71	10.95	—	—
UBER	UBER261023P00080000	Put	2026-10-23	16	0.5	0.04	80.00	+15.81%	11.66	10.32	10.40	—
UBER	UBER261023P00079000	Put	2026-10-23	16	0.5	0.04	79.00	+14.36%	10.49	9.23	11.50	—
UBER	UBER261023P00078000	Put	2026-10-23	16	0.5	0.04	78.00	+12.91%	9.48	8.10	8.90	—
UBER	UBER261023P00077000	Put	2026-10-23	16	0.5	0.04	77.00	+11.46%	8.57	6.90	8.00	—
UBER	UBER261023P00076000	Put	2026-10-23	16	0.5	0.04	76.00	+10.02%	7.69	6.81	8.37	—
UBER	UBER261023P00075000	Put	2026-10-23	16	0.5	0.04	75.00	+8.57%	6.48	5.90	5.76	—
UBER	UBER261023P00074000	Put	2026-10-23	16	0.5	0.04	74.00	+7.12%	5.74	4.87	6.58	—
UBER	UBER261023P00073000	Put	2026-10-23	16	0.5	0.04	73.00	+5.67%	4.93	4.17	4.40	—
UBER	UBER261023P00072000	Put	2026-10-23	16	0.5	0.04	72.00	+4.23%	4.11	3.53	3.33	—
UBER	UBER261023P00071000	Put	2026-10-23	16	0.5	0.04	71.00	+2.78%	3.16	2.91	2.83	—
UBER	UBER261023P00070000	Put	2026-10-23	16	0.5	0.04	70.00	+1.33%	2.39	2.19	2.36	—
UBER	UBER261023P00069000	Put	2026-10-23	16	0.5	0.04	69.00	-0.12%	1.94	1.75	1.87	—
UBER	UBER261023P00068000	Put	2026-10-23	16	0.5	0.04	68.00	-1.56%	1.41	1.26	1.32	—
UBER	UBER261023P00067000	Put	2026-10-23	16	0.5	0.04	67.00	-3.01%	1.05	0.93	0.98	—
UBER	UBER261023P00066000	Put	2026-10-23	16	0.5	0.04	66.00	-4.46%	0.69	0.58	0.66	—
UBER	UBER261023P00065000	Put	2026-10-23	16	0.5	0.04	65.00	-5.91%	0.50	0.45	0.47	—
UBER	UBER261023P00064000	Put	2026-10-23	16	0.5	0.04	64.00	-7.35%	0.38	0.24	0.33	—
UBER	UBER261023P00063000	Put	2026-10-23	16	0.5	0.04	63.00	-8.80%	0.27	0.13	0.21	—
UBER	UBER261023P00062000	Put	2026-10-23	16	0.5	0.04	62.00	-10.25%	0.29	0.00	0.16	—
UBER	UBER261023P00061000	Put	2026-10-23	16	0.5	0.04	61.00	-11.70%	0.18	0.08	0.10	—
UBER	UBER261023P00060000	Put	2026-10-23	16	0.5	0.04	60.00	-13.14%	0.18	0.04	0.07	—
UBER	UBER261023P00059000	Put	2026-10-23	16	0.5	0.04	59.00	-14.59%	0.19	0.00	0.15	—
UBER	UBER261023P00058000	Put	2026-10-23	16	0.5	0.04	58.00	-16.04%	0.12	0.00	—	—
UBER	UBER261023P00057000	Put	2026-10-23	16	0.5	0.04	57.00	-17.49%	0.12	0.00	—	—
UBER	UBER261023P00055000	Put	2026-10-23	16	0.5	0.04	55.00	-20.38%	0.01	0.00	0.01	—
UBER	UBER261023P00050000	Put	2026-10-23	16	0.5	0.04	50.00	-27.62%	0.32	0.00	—	—
UBER	UBER261030C00100000	Call	2026-10-30	23	0.8	0.06	100.00	+44.76%	0.46	0.00	0.08	—
UBER	UBER261030C00095000	Call	2026-10-30	23	0.8	0.06	95.00	+37.52%	0.93	0.00	0.03	—
UBER	UBER261030C00090000	Call	2026-10-30	23	0.8	0.06	90.00	+30.28%	0.97	0.00	0.01	—
UBER	UBER261030C00085000	Call	2026-10-30	23	0.8	0.06	85.00	+23.05%	0.12	0.00	0.05	—
UBER	UBER261030C00084000	Call	2026-10-30	23	0.8	0.06	84.00	+21.60%	0.27	0.00	0.07	—
UBER	UBER261030C00083000	Call	2026-10-30	23	0.8	0.06	83.00	+20.15%	0.14	0.01	0.09	—
UBER	UBER261030C00082000	Call	2026-10-30	23	0.8	0.06	82.00	+18.70%	0.73	0.00	0.15	—
UBER	UBER261030C00081000	Call	2026-10-30	23	0.8	0.06	81.00	+17.26%	0.73	0.00	0.13	—
UBER	UBER261030C00080000	Call	2026-10-30	23	0.8	0.06	80.00	+15.81%	0.20	0.12	0.14	—
UBER	UBER261030C00079000	Call	2026-10-30	23	0.8	0.06	79.00	+14.36%	0.24	0.12	0.20	—
UBER	UBER261030C00078000	Call	2026-10-30	23	0.8	0.06	78.00	+12.91%	0.31	0.18	0.27	—
UBER	UBER261030C00077000	Call	2026-10-30	23	0.8	0.06	77.00	+11.46%	0.58	0.24	0.32	—
UBER	UBER261030C00076000	Call	2026-10-30	23	0.8	0.06	76.00	+10.02%	0.51	0.39	0.40	—
UBER	UBER261030C00075000	Call	2026-10-30	23	0.8	0.06	75.00	+8.57%	0.61	0.58	0.58	—
UBER	UBER261030C00074000	Call	2026-10-30	23	0.8	0.06	74.00	+7.12%	0.75	0.67	0.75	—
UBER	UBER261030C00073000	Call	2026-10-30	23	0.8	0.06	73.00	+5.67%	1.01	0.89	0.93	—
UBER	UBER261030C00072000	Call	2026-10-30	23	0.8	0.06	72.00	+4.23%	1.29	1.13	1.14	—
UBER	UBER261030C00071000	Call	2026-10-30	23	0.8	0.06	71.00	+2.78%	1.63	1.42	1.54	—
UBER	UBER261030C00070000	Call	2026-10-30	23	0.8	0.06	70.00	+1.33%	1.97	1.78	1.87	—
UBER	UBER261030C00069000	Call	2026-10-30	23	0.8	0.06	69.00	-0.12%	3.04	2.25	2.30	—
UBER	UBER261030C00068000	Call	2026-10-30	23	0.8	0.06	68.00	-1.56%	3.11	2.75	2.89	—
UBER	UBER261030C00067000	Call	2026-10-30	23	0.8	0.06	67.00	-3.01%	3.71	3.34	3.55	—
UBER	UBER261030C00066000	Call	2026-10-30	23	0.8	0.06	66.00	-4.46%	4.38	3.97	4.25	—
UBER	UBER261030C00065000	Call	2026-10-30	23	0.8	0.06	65.00	-5.91%	5.02	4.72	4.93	—
UBER	UBER261030C00064000	Call	2026-10-30	23	0.8	0.06	64.00	-7.35%	6.14	5.54	5.67	—
UBER	UBER261030C00063000	Call	2026-10-30	23	0.8	0.06	63.00	-8.80%	6.81	6.22	7.27	—
UBER	UBER261030C00062000	Call	2026-10-30	23	0.8	0.06	62.00	-10.25%	7.77	7.31	8.02	—
UBER	UBER261030C00061000	Call	2026-10-30	23	0.8	0.06	61.00	-11.70%	8.76	8.04	8.97	—
UBER	UBER261030C00060000	Call	2026-10-30	23	0.8	0.06	60.00	-13.14%	10.22	8.93	9.90	—
UBER	UBER261030C00059000	Call	2026-10-30	23	0.8	0.06	59.00	-14.59%	11.22	9.67	—	—
UBER	UBER261030C00058000	Call	2026-10-30	23	0.8	0.06	58.00	-16.04%	11.87	10.97	—	—
UBER	UBER261030C00057000	Call	2026-10-30	23	0.8	0.06	57.00	-17.49%	12.95	11.78	12.23	—
UBER	UBER261030C00055000	Call	2026-10-30	23	0.8	0.06	55.00	-20.38%	15.20	13.77	17.50	—
UBER	UBER261030C00050000	Call	2026-10-30	23	0.8	0.06	50.00	-27.62%	20.36	18.25	19.80	—
UBER	UBER261030P00100000	Put	2026-10-30	23	0.8	0.06	100.00	+44.76%	32.93	29.54	—	—
UBER	UBER261030P00095000	Put	2026-10-30	23	0.8	0.06	95.00	+37.52%	27.51	25.10	—	—
UBER	UBER261030P00090000	Put	2026-10-30	23	0.8	0.06	90.00	+30.28%	22.59	20.28	—	—
UBER	UBER261030P00085000	Put	2026-10-30	23	0.8	0.06	85.00	+23.05%	17.89	13.90	16.70	—
UBER	UBER261030P00084000	Put	2026-10-30	23	0.8	0.06	84.00	+21.60%	16.82	13.72	—	—
UBER	UBER261030P00083000	Put	2026-10-30	23	0.8	0.06	83.00	+20.15%	15.74	12.72	13.70	—
UBER	UBER261030P00082000	Put	2026-10-30	23	0.8	0.06	82.00	+18.70%	14.93	11.79	10.80	—
UBER	UBER261030P00081000	Put	2026-10-30	23	0.8	0.06	81.00	+17.26%	14.13	11.17	—	—
UBER	UBER261030P00080000	Put	2026-10-30	23	0.8	0.06	80.00	+15.81%	11.57	10.79	11.05	—
UBER	UBER261030P00079000	Put	2026-10-30	23	0.8	0.06	79.00	+14.36%	10.53	8.91	9.80	—
UBER	UBER261030P00078000	Put	2026-10-30	23	0.8	0.06	78.00	+12.91%	9.56	8.71	8.68	—
UBER	UBER261030P00077000	Put	2026-10-30	23	0.8	0.06	77.00	+11.46%	8.58	8.11	8.00	—
UBER	UBER261030P00076000	Put	2026-10-30	23	0.8	0.06	76.00	+10.02%	7.53	7.03	8.47	—
UBER	UBER261030P00075000	Put	2026-10-30	23	0.8	0.06	75.00	+8.57%	6.53	6.16	6.10	—
UBER	UBER261030P00074000	Put	2026-10-30	23	0.8	0.06	74.00	+7.12%	5.76	5.45	7.08	—
UBER	UBER261030P00073000	Put	2026-10-30	23	0.8	0.06	73.00	+5.67%	4.94	4.51	5.63	—
UBER	UBER261030P00072000	Put	2026-10-30	23	0.8	0.06	72.00	+4.23%	4.12	3.83	3.84	—
UBER	UBER261030P00071000	Put	2026-10-30	23	0.8	0.06	71.00	+2.78%	3.41	3.17	3.41	—
UBER	UBER261030P00070000	Put	2026-10-30	23	0.8	0.06	70.00	+1.33%	2.80	2.51	2.72	—
UBER	UBER261030P00069000	Put	2026-10-30	23	0.8	0.06	69.00	-0.12%	2.23	2.03	2.20	—
UBER	UBER261030P00068000	Put	2026-10-30	23	0.8	0.06	68.00	-1.56%	1.82	1.59	1.72	—
UBER	UBER261030P00067000	Put	2026-10-30	23	0.8	0.06	67.00	-3.01%	1.37	1.25	1.35	—
UBER	UBER261030P00066000	Put	2026-10-30	23	0.8	0.06	66.00	-4.46%	0.99	0.91	0.99	—
UBER	UBER261030P00065000	Put	2026-10-30	23	0.8	0.06	65.00	-5.91%	0.73	0.67	0.72	—
UBER	UBER261030P00064000	Put	2026-10-30	23	0.8	0.06	64.00	-7.35%	0.58	0.46	0.52	—
UBER	UBER261030P00063000	Put	2026-10-30	23	0.8	0.06	63.00	-8.80%	0.41	0.37	0.37	—
UBER	UBER261030P00062000	Put	2026-10-30	23	0.8	0.06	62.00	-10.25%	0.33	0.25	0.27	—
UBER	UBER261030P00061000	Put	2026-10-30	23	0.8	0.06	61.00	-11.70%	0.24	0.12	0.21	—
UBER	UBER261030P00060000	Put	2026-10-30	23	0.8	0.06	60.00	-13.14%	0.16	0.11	0.15	—
UBER	UBER261030P00059000	Put	2026-10-30	23	0.8	0.06	59.00	-14.59%	0.18	0.07	0.12	—
UBER	UBER261030P00058000	Put	2026-10-30	23	0.8	0.06	58.00	-16.04%	0.20	0.00	0.07	—
UBER	UBER261030P00057000	Put	2026-10-30	23	0.8	0.06	57.00	-17.49%	0.12	0.00	0.07	—
UBER	UBER261030P00055000	Put	2026-10-30	23	0.8	0.06	55.00	-20.38%	0.12	0.00	0.24	—
UBER	UBER261030P00050000	Put	2026-10-30	23	0.8	0.06	50.00	-27.62%	0.13	0.00	0.06	—
UBER	UBER261106C00100000	Call	2026-11-06	30	1.0	0.08	100.00	+44.76%	0.68	0.00	—	—
UBER	UBER261106C00095000	Call	2026-11-06	30	1.0	0.08	95.00	+37.52%	1.73	0.00	—	—
UBER	UBER261106C00090000	Call	2026-11-06	30	1.0	0.08	90.00	+30.28%	0.23	0.00	0.10	—
UBER	UBER261106C00085000	Call	2026-11-06	30	1.0	0.08	85.00	+23.05%	0.77	0.00	0.25	—
UBER	UBER261106C00082000	Call	2026-11-06	30	1.0	0.08	82.00	+18.70%	0.52	0.09	0.34	—
UBER	UBER261106C00081000	Call	2026-11-06	30	1.0	0.08	81.00	+17.26%	0.53	0.22	0.37	—
UBER	UBER261106C00080000	Call	2026-11-06	30	1.0	0.08	80.00	+15.81%	0.59	0.35	0.49	—
UBER	UBER261106C00079000	Call	2026-11-06	30	1.0	0.08	79.00	+14.36%	0.84	0.48	0.60	—
UBER	UBER261106C00078000	Call	2026-11-06	30	1.0	0.08	78.00	+12.91%	0.81	0.52	0.75	—
UBER	UBER261106C00077000	Call	2026-11-06	30	1.0	0.08	77.00	+11.46%	0.96	0.72	0.86	—
UBER	UBER261106C00076000	Call	2026-11-06	30	1.0	0.08	76.00	+10.02%	1.16	1.02	1.05	—
UBER	UBER261106C00075000	Call	2026-11-06	30	1.0	0.08	75.00	+8.57%	1.42	1.06	1.23	—
UBER	UBER261106C00074000	Call	2026-11-06	30	1.0	0.08	74.00	+7.12%	1.58	1.47	1.55	—
UBER	UBER261106C00073000	Call	2026-11-06	30	1.0	0.08	73.00	+5.67%	2.02	1.70	1.80	—
UBER	UBER261106C00072000	Call	2026-11-06	30	1.0	0.08	72.00	+4.23%	2.23	1.98	2.04	—
UBER	UBER261106C00071000	Call	2026-11-06	30	1.0	0.08	71.00	+2.78%	2.88	2.38	2.42	—
UBER	UBER261106C00070000	Call	2026-11-06	30	1.0	0.08	70.00	+1.33%	3.00	2.83	2.89	—
UBER	UBER261106C00069000	Call	2026-11-06	30	1.0	0.08	69.00	-0.12%	3.48	3.18	3.38	—
UBER	UBER261106C00068000	Call	2026-11-06	30	1.0	0.08	68.00	-1.56%	4.19	3.44	3.83	—
UBER	UBER261106C00067000	Call	2026-11-06	30	1.0	0.08	67.00	-3.01%	4.53	4.29	4.70	—
UBER	UBER261106C00066000	Call	2026-11-06	30	1.0	0.08	66.00	-4.46%	5.46	3.73	4.99	—
UBER	UBER261106C00065000	Call	2026-11-06	30	1.0	0.08	65.00	-5.91%	5.99	5.38	5.95	—
UBER	UBER261106C00064000	Call	2026-11-06	30	1.0	0.08	64.00	-7.35%	6.53	6.03	7.00	—
UBER	UBER261106C00063000	Call	2026-11-06	30	1.0	0.08	63.00	-8.80%	8.15	6.76	7.15	—
UBER	UBER261106C00062000	Call	2026-11-06	30	1.0	0.08	62.00	-10.25%	8.30	7.23	7.50	—
UBER	UBER261106C00061000	Call	2026-11-06	30	1.0	0.08	61.00	-11.70%	9.57	8.54	8.08	—
UBER	UBER261106C00060000	Call	2026-11-06	30	1.0	0.08	60.00	-13.14%	10.11	8.43	9.97	—
UBER	UBER261106C00059000	Call	2026-11-06	30	1.0	0.08	59.00	-14.59%	10.89	10.00	10.10	—
UBER	UBER261106C00058000	Call	2026-11-06	30	1.0	0.08	58.00	-16.04%	12.72	10.89	11.80	—
UBER	UBER261106C00057000	Call	2026-11-06	30	1.0	0.08	57.00	-17.49%	13.39	11.82	—	—
UBER	UBER261106C00055000	Call	2026-11-06	30	1.0	0.08	55.00	-20.38%	15.61	14.10	—	—
UBER	UBER261106C00050000	Call	2026-11-06	30	1.0	0.08	50.00	-27.62%	21.02	18.63	18.00	—
UBER	UBER261106P00100000	Put	2026-11-06	30	1.0	0.08	100.00	+44.76%	33.68	30.37	—	—
UBER	UBER261106P00095000	Put	2026-11-06	30	1.0	0.08	95.00	+37.52%	28.52	25.00	—	—
UBER	UBER261106P00090000	Put	2026-11-06	30	1.0	0.08	90.00	+30.28%	22.98	18.94	—	—
UBER	UBER261106P00085000	Put	2026-11-06	30	1.0	0.08	85.00	+23.05%	16.77	15.02	15.95	—
UBER	UBER261106P00082000	Put	2026-11-06	30	1.0	0.08	82.00	+18.70%	13.60	12.04	—	—
UBER	UBER261106P00081000	Put	2026-11-06	30	1.0	0.08	81.00	+17.26%	12.94	11.26	—	—
UBER	UBER261106P00080000	Put	2026-11-06	30	1.0	0.08	80.00	+15.81%	11.28	10.78	12.30	—
UBER	UBER261106P00079000	Put	2026-11-06	30	1.0	0.08	79.00	+14.36%	10.74	9.41	—	—
UBER	UBER261106P00078000	Put	2026-11-06	30	1.0	0.08	78.00	+12.91%	9.96	8.33	9.57	—
UBER	UBER261106P00077000	Put	2026-11-06	30	1.0	0.08	77.00	+11.46%	9.07	8.55	8.60	—
UBER	UBER261106P00076000	Put	2026-11-06	30	1.0	0.08	76.00	+10.02%	8.48	7.57	—	—
UBER	UBER261106P00075000	Put	2026-11-06	30	1.0	0.08	75.00	+8.57%	7.29	5.78	7.12	—
UBER	UBER261106P00074000	Put	2026-11-06	30	1.0	0.08	74.00	+7.12%	6.46	5.96	5.96	—
UBER	UBER261106P00073000	Put	2026-11-06	30	1.0	0.08	73.00	+5.67%	5.94	5.20	5.20	—
UBER	UBER261106P00072000	Put	2026-11-06	30	1.0	0.08	72.00	+4.23%	5.08	4.61	4.53	—
UBER	UBER261106P00071000	Put	2026-11-06	30	1.0	0.08	71.00	+2.78%	4.53	4.08	4.08	—
UBER	UBER261106P00070000	Put	2026-11-06	30	1.0	0.08	70.00	+1.33%	3.68	3.42	3.67	—
UBER	UBER261106P00069000	Put	2026-11-06	30	1.0	0.08	69.00	-0.12%	3.22	2.77	3.14	—
UBER	UBER261106P00068000	Put	2026-11-06	30	1.0	0.08	68.00	-1.56%	2.62	2.54	2.62	—
UBER	UBER261106P00067000	Put	2026-11-06	30	1.0	0.08	67.00	-3.01%	2.27	2.08	2.19	—
UBER	UBER261106P00066000	Put	2026-11-06	30	1.0	0.08	66.00	-4.46%	1.90	1.56	1.83	—
UBER	UBER261106P00065000	Put	2026-11-06	30	1.0	0.08	65.00	-5.91%	1.51	1.27	1.45	—
UBER	UBER261106P00064000	Put	2026-11-06	30	1.0	0.08	64.00	-7.35%	1.19	1.08	1.13	—
UBER	UBER261106P00063000	Put	2026-11-06	30	1.0	0.08	63.00	-8.80%	0.98	0.79	0.90	—
UBER	UBER261106P00062000	Put	2026-11-06	30	1.0	0.08	62.00	-10.25%	0.80	0.50	0.68	—
UBER	UBER261106P00061000	Put	2026-11-06	30	1.0	0.08	61.00	-11.70%	0.61	0.50	0.61	—
UBER	UBER261106P00060000	Put	2026-11-06	30	1.0	0.08	60.00	-13.14%	0.46	0.29	0.43	—
UBER	UBER261106P00059000	Put	2026-11-06	30	1.0	0.08	59.00	-14.59%	0.41	0.14	0.36	—
UBER	UBER261106P00058000	Put	2026-11-06	30	1.0	0.08	58.00	-16.04%	1.13	0.00	0.39	—
UBER	UBER261106P00057000	Put	2026-11-06	30	1.0	0.08	57.00	-17.49%	0.28	0.05	0.28	—
UBER	UBER261106P00055000	Put	2026-11-06	30	1.0	0.08	55.00	-20.38%	0.21	0.00	0.15	—
UBER	UBER261106P00050000	Put	2026-11-06	30	1.0	0.08	50.00	-27.62%	0.11	0.00	0.06	—
UBER	UBER261113C00100000	Call	2026-11-13	37	1.2	0.10	100.00	+44.76%	1.57	0.00	—	—
UBER	UBER261113C00095000	Call	2026-11-13	37	1.2	0.10	95.00	+37.52%	0.77	0.00	—	—
UBER	UBER261113C00090000	Call	2026-11-13	37	1.2	0.10	90.00	+30.28%	0.73	0.00	0.11	—
UBER	UBER261113C00085000	Call	2026-11-13	37	1.2	0.10	85.00	+23.05%	1.57	0.00	—	—
UBER	UBER261113C00081000	Call	2026-11-13	37	1.2	0.10	81.00	+17.26%	0.63	0.35	0.55	—
UBER	UBER261113C00080000	Call	2026-11-13	37	1.2	0.10	80.00	+15.81%	0.79	0.48	0.64	—
UBER	UBER261113C00079000	Call	2026-11-13	37	1.2	0.10	79.00	+14.36%	1.34	0.65	0.77	—
UBER	UBER261113C00078000	Call	2026-11-13	37	1.2	0.10	78.00	+12.91%	1.64	0.58	0.90	—
UBER	UBER261113C00077000	Call	2026-11-13	37	1.2	0.10	77.00	+11.46%	1.31	0.90	1.05	—
UBER	UBER261113C00076000	Call	2026-11-13	37	1.2	0.10	76.00	+10.02%	1.52	0.99	1.32	—
UBER	UBER261113C00075000	Call	2026-11-13	37	1.2	0.10	75.00	+8.57%	1.67	1.42	1.48	—
UBER	UBER261113C00074000	Call	2026-11-13	37	1.2	0.10	74.00	+7.12%	2.01	1.57	1.70	—
UBER	UBER261113C00073000	Call	2026-11-13	37	1.2	0.10	73.00	+5.67%	3.05	1.73	2.18	—
UBER	UBER261113C00072000	Call	2026-11-13	37	1.2	0.10	72.00	+4.23%	3.78	2.14	2.55	—
UBER	UBER261113C00071000	Call	2026-11-13	37	1.2	0.10	71.00	+2.78%	3.01	2.53	2.80	—
UBER	UBER261113C00070000	Call	2026-11-13	37	1.2	0.10	70.00	+1.33%	3.32	2.82	3.30	—
UBER	UBER261113C00069000	Call	2026-11-13	37	1.2	0.10	69.00	-0.12%	3.88	3.49	3.61	—
UBER	UBER261113C00068000	Call	2026-11-13	37	1.2	0.10	68.00	-1.56%	4.40	4.04	4.20	—
UBER	UBER261113C00067000	Call	2026-11-13	37	1.2	0.10	67.00	-3.01%	4.87	4.47	5.43	—
UBER	UBER261113C00066000	Call	2026-11-13	37	1.2	0.10	66.00	-4.46%	5.48	4.95	5.29	—
UBER	UBER261113C00065000	Call	2026-11-13	37	1.2	0.10	65.00	-5.91%	6.17	5.62	5.20	—
UBER	UBER261113C00064000	Call	2026-11-13	37	1.2	0.10	64.00	-7.35%	7.20	6.25	—	—
UBER	UBER261113C00063000	Call	2026-11-13	37	1.2	0.10	63.00	-8.80%	8.12	6.99	—	—
UBER	UBER261113C00062000	Call	2026-11-13	37	1.2	0.10	62.00	-10.25%	8.58	7.74	—	—
UBER	UBER261113C00061000	Call	2026-11-13	37	1.2	0.10	61.00	-11.70%	9.35	8.69	8.90	—
UBER	UBER261113C00060000	Call	2026-11-13	37	1.2	0.10	60.00	-13.14%	10.06	9.43	10.50	—
UBER	UBER261113C00059000	Call	2026-11-13	37	1.2	0.10	59.00	-14.59%	11.17	10.19	—	—
UBER	UBER261113C00058000	Call	2026-11-13	37	1.2	0.10	58.00	-16.04%	12.56	11.26	—	—
UBER	UBER261113C00057000	Call	2026-11-13	37	1.2	0.10	57.00	-17.49%	13.87	12.03	—	—
UBER	UBER261113C00055000	Call	2026-11-13	37	1.2	0.10	55.00	-20.38%	15.38	13.93	—	—
UBER	UBER261113C00050000	Call	2026-11-13	37	1.2	0.10	50.00	-27.62%	21.39	18.15	—	—
UBER	UBER261113P00100000	Put	2026-11-13	37	1.2	0.10	100.00	+44.76%	33.28	30.13	—	—
UBER	UBER261113P00095000	Put	2026-11-13	37	1.2	0.10	95.00	+37.52%	28.58	24.75	—	—
UBER	UBER261113P00090000	Put	2026-11-13	37	1.2	0.10	90.00	+30.28%	23.37	18.68	—	—
UBER	UBER261113P00085000	Put	2026-11-13	37	1.2	0.10	85.00	+23.05%	17.13	14.97	—	—
UBER	UBER261113P00081000	Put	2026-11-13	37	1.2	0.10	81.00	+17.26%	12.97	11.88	—	—
UBER	UBER261113P00080000	Put	2026-11-13	37	1.2	0.10	80.00	+15.81%	11.72	10.83	—	—
UBER	UBER261113P00079000	Put	2026-11-13	37	1.2	0.10	79.00	+14.36%	11.07	10.22	11.75	—
UBER	UBER261113P00078000	Put	2026-11-13	37	1.2	0.10	78.00	+12.91%	10.03	9.15	—	—
UBER	UBER261113P00077000	Put	2026-11-13	37	1.2	0.10	77.00	+11.46%	8.98	8.33	—	—
UBER	UBER261113P00076000	Put	2026-11-13	37	1.2	0.10	76.00	+10.02%	9.04	7.70	9.00	—
UBER	UBER261113P00075000	Put	2026-11-13	37	1.2	0.10	75.00	+8.57%	7.64	6.97	7.02	—
UBER	UBER261113P00074000	Put	2026-11-13	37	1.2	0.10	74.00	+7.12%	6.76	6.02	5.96	—
UBER	UBER261113P00073000	Put	2026-11-13	37	1.2	0.10	73.00	+5.67%	6.06	5.55	5.82	—
UBER	UBER261113P00072000	Put	2026-11-13	37	1.2	0.10	72.00	+4.23%	5.35	3.80	6.12	—
UBER	UBER261113P00071000	Put	2026-11-13	37	1.2	0.10	71.00	+2.78%	4.67	4.23	4.17	—
UBER	UBER261113P00070000	Put	2026-11-13	37	1.2	0.10	70.00	+1.33%	4.06	2.97	3.68	—
UBER	UBER261113P00069000	Put	2026-11-13	37	1.2	0.10	69.00	-0.12%	3.58	3.17	3.50	—
UBER	UBER261113P00068000	Put	2026-11-13	37	1.2	0.10	68.00	-1.56%	2.97	2.74	2.93	—
UBER	UBER261113P00067000	Put	2026-11-13	37	1.2	0.10	67.00	-3.01%	2.41	2.24	2.41	—
UBER	UBER261113P00066000	Put	2026-11-13	37	1.2	0.10	66.00	-4.46%	2.24	1.84	2.00	—
UBER	UBER261113P00065000	Put	2026-11-13	37	1.2	0.10	65.00	-5.91%	1.73	1.56	1.70	—
UBER	UBER261113P00064000	Put	2026-11-13	37	1.2	0.10	64.00	-7.35%	1.64	0.96	1.42	—
UBER	UBER261113P00063000	Put	2026-11-13	37	1.2	0.10	63.00	-8.80%	1.13	0.92	1.15	—
UBER	UBER261113P00062000	Put	2026-11-13	37	1.2	0.10	62.00	-10.25%	0.93	0.71	0.93	—
UBER	UBER261113P00061000	Put	2026-11-13	37	1.2	0.10	61.00	-11.70%	0.74	0.49	0.71	—
UBER	UBER261113P00060000	Put	2026-11-13	37	1.2	0.10	60.00	-13.14%	0.62	0.28	0.47	—
UBER	UBER261113P00059000	Put	2026-11-13	37	1.2	0.10	59.00	-14.59%	0.46	0.33	0.39	—
UBER	UBER261113P00058000	Put	2026-11-13	37	1.2	0.10	58.00	-16.04%	0.46	0.07	0.49	—
UBER	UBER261113P00057000	Put	2026-11-13	37	1.2	0.10	57.00	-17.49%	0.28	0.19	0.26	—
UBER	UBER261113P00055000	Put	2026-11-13	37	1.2	0.10	55.00	-20.38%	0.77	0.00	—	—
UBER	UBER261113P00050000	Put	2026-11-13	37	1.2	0.10	50.00	-27.62%	2.21	0.00	—	—
UBER	UBER261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	+80.95%	0.16	0.00	0.04	—
UBER	UBER261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	+73.71%	0.13	0.00	0.03	—
UBER	UBER261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	+66.47%	0.19	0.03	0.03	—
UBER	UBER261120C00110000	Call	2026-11-20	44	1.4	0.12	110.00	+59.24%	0.08	0.03	0.03	—
UBER	UBER261120C00105000	Call	2026-11-20	44	1.4	0.12	105.00	+52.00%	0.11	0.00	0.03	—
UBER	UBER261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	+44.76%	0.10	0.07	0.08	—
UBER	UBER261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	+37.52%	0.17	0.03	0.10	—
UBER	UBER261120C00092500	Call	2026-11-20	44	1.4	0.12	92.50	+33.90%	0.17	0.15	0.14	—
UBER	UBER261120C00090000	Call	2026-11-20	44	1.4	0.12	90.00	+30.28%	0.18	0.16	0.18	—
UBER	UBER261120C00087500	Call	2026-11-20	44	1.4	0.12	87.50	+26.66%	0.35	0.28	0.28	—
UBER	UBER261120C00085000	Call	2026-11-20	44	1.4	0.12	85.00	+23.05%	0.42	0.39	0.40	—
UBER	UBER261120C00082500	Call	2026-11-20	44	1.4	0.12	82.50	+19.43%	0.72	0.53	0.56	—
UBER	UBER261120C00080000	Call	2026-11-20	44	1.4	0.12	80.00	+15.81%	0.90	0.78	0.82	—
UBER	UBER261120C00077500	Call	2026-11-20	44	1.4	0.12	77.50	+12.19%	1.25	1.14	1.20	—
UBER	UBER261120C00075000	Call	2026-11-20	44	1.4	0.12	75.00	+8.57%	1.78	1.72	1.75	—
UBER	UBER261120C00072500	Call	2026-11-20	44	1.4	0.12	72.50	+4.95%	2.60	2.45	2.45	—
UBER	UBER261120C00070000	Call	2026-11-20	44	1.4	0.12	70.00	+1.33%	3.56	3.39	3.45	—
UBER	UBER261120C00067500	Call	2026-11-20	44	1.4	0.12	67.50	-2.29%	4.73	4.71	4.73	—
UBER	UBER261120C00065000	Call	2026-11-20	44	1.4	0.12	65.00	-5.91%	6.50	6.02	6.23	—
UBER	UBER261120C00062500	Call	2026-11-20	44	1.4	0.12	62.50	-9.53%	8.39	7.81	8.12	—
UBER	UBER261120C00060000	Call	2026-11-20	44	1.4	0.12	60.00	-13.14%	10.82	9.62	10.09	—
UBER	UBER261120C00055000	Call	2026-11-20	44	1.4	0.12	55.00	-20.38%	16.05	14.01	15.20	—
UBER	UBER261120C00050000	Call	2026-11-20	44	1.4	0.12	50.00	-27.62%	20.24	18.83	20.13	—
UBER	UBER261120C00047500	Call	2026-11-20	44	1.4	0.12	47.50	-31.24%	22.91	21.15	26.00	—
UBER	UBER261120C00045000	Call	2026-11-20	44	1.4	0.12	45.00	-34.86%	24.41	24.05	31.57	—
UBER	UBER261120C00042500	Call	2026-11-20	44	1.4	0.12	42.50	-38.48%	27.58	26.13	26.52	—
UBER	UBER261120C00040000	Call	2026-11-20	44	1.4	0.12	40.00	-42.10%	30.19	28.74	36.00	—
UBER	UBER261120C00037500	Call	2026-11-20	44	1.4	0.12	37.50	-45.72%	33.30	30.56	38.84	—
UBER	UBER261120C00035000	Call	2026-11-20	44	1.4	0.12	35.00	-49.33%	34.91	33.66	42.37	—
UBER	UBER261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	+80.95%	58.21	53.88	—	—
UBER	UBER261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	+73.71%	51.89	49.63	46.63	—
UBER	UBER261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	+66.47%	47.32	45.66	—	—
UBER	UBER261120P00110000	Put	2026-11-20	44	1.4	0.12	110.00	+59.24%	42.50	40.54	38.28	—
UBER	UBER261120P00105000	Put	2026-11-20	44	1.4	0.12	105.00	+52.00%	36.70	35.08	36.00	—
UBER	UBER261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	+44.76%	31.94	30.13	29.20	—
UBER	UBER261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	+37.52%	27.57	24.88	23.91	—
UBER	UBER261120P00092500	Put	2026-11-20	44	1.4	0.12	92.50	+33.90%	26.00	22.19	23.27	—
UBER	UBER261120P00090000	Put	2026-11-20	44	1.4	0.12	90.00	+30.28%	22.18	19.83	21.07	—
UBER	UBER261120P00087500	Put	2026-11-20	44	1.4	0.12	87.50	+26.66%	19.07	18.16	20.30	—
UBER	UBER261120P00085000	Put	2026-11-20	44	1.4	0.12	85.00	+23.05%	17.05	15.42	15.84	—
UBER	UBER261120P00082500	Put	2026-11-20	44	1.4	0.12	82.50	+19.43%	14.15	13.46	13.30	—
UBER	UBER261120P00080000	Put	2026-11-20	44	1.4	0.12	80.00	+15.81%	11.92	11.08	11.20	—
UBER	UBER261120P00077500	Put	2026-11-20	44	1.4	0.12	77.50	+12.19%	10.23	8.78	9.45	—
UBER	UBER261120P00075000	Put	2026-11-20	44	1.4	0.12	75.00	+8.57%	7.55	7.06	7.20	—
UBER	UBER261120P00072500	Put	2026-11-20	44	1.4	0.12	72.50	+4.95%	5.77	5.43	5.72	—
UBER	UBER261120P00070000	Put	2026-11-20	44	1.4	0.12	70.00	+1.33%	4.13	3.89	4.10	—
UBER	UBER261120P00067500	Put	2026-11-20	44	1.4	0.12	67.50	-2.29%	2.92	2.69	2.80	—
UBER	UBER261120P00065000	Put	2026-11-20	44	1.4	0.12	65.00	-5.91%	1.82	1.76	1.80	—
UBER	UBER261120P00062500	Put	2026-11-20	44	1.4	0.12	62.50	-9.53%	1.18	1.12	1.12	—
UBER	UBER261120P00060000	Put	2026-11-20	44	1.4	0.12	60.00	-13.14%	0.73	0.65	0.69	—
UBER	UBER261120P00055000	Put	2026-11-20	44	1.4	0.12	55.00	-20.38%	0.27	0.23	0.23	—
UBER	UBER261120P00050000	Put	2026-11-20	44	1.4	0.12	50.00	-27.62%	0.12	0.01	0.08	—
UBER	UBER261120P00047500	Put	2026-11-20	44	1.4	0.12	47.50	-31.24%	0.05	0.01	0.06	—
UBER	UBER261120P00045000	Put	2026-11-20	44	1.4	0.12	45.00	-34.86%	0.18	0.00	0.05	—
UBER	UBER261120P00042500	Put	2026-11-20	44	1.4	0.12	42.50	-38.48%	0.06	0.00	0.03	—
UBER	UBER261120P00040000	Put	2026-11-20	44	1.4	0.12	40.00	-42.10%	0.10	0.00	0.05	—
UBER	UBER261120P00037500	Put	2026-11-20	44	1.4	0.12	37.50	-45.72%	0.07	0.00	0.03	—
UBER	UBER261120P00035000	Put	2026-11-20	44	1.4	0.12	35.00	-49.33%	0.02	0.00	0.02	—
UBER	UBER261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	+117.14%	0.29	0.00	0.01	—
UBER	UBER261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	+109.90%	0.22	0.00	0.13	—
UBER	UBER261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	+102.66%	0.27	0.00	0.12	—
UBER	UBER261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	+95.43%	0.08	0.03	0.02	—
UBER	UBER261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	+88.19%	0.11	0.03	0.05	—
UBER	UBER261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	+80.95%	0.14	0.00	0.18	—
UBER	UBER261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	+73.71%	0.15	0.00	0.01	—
UBER	UBER261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	+66.47%	0.17	0.01	0.04	—
UBER	UBER261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	+59.24%	0.19	0.00	0.08	—
UBER	UBER261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	+52.00%	0.29	0.10	0.09	—
UBER	UBER261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	+44.76%	0.19	0.12	0.16	—
UBER	UBER261218C00097500	Call	2026-12-18	72	2.4	0.20	97.50	+41.14%	0.34	0.00	0.18	—
UBER	UBER261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	+37.52%	0.29	0.20	0.25	—
UBER	UBER261218C00092500	Call	2026-12-18	72	2.4	0.20	92.50	+33.90%	0.30	0.25	0.33	—
UBER	UBER261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	+30.28%	0.51	0.22	0.40	—
UBER	UBER261218C00087500	Call	2026-12-18	72	2.4	0.20	87.50	+26.66%	0.82	0.38	0.57	—
UBER	UBER261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	+23.05%	0.96	0.58	0.96	—
UBER	UBER261218C00082500	Call	2026-12-18	72	2.4	0.20	82.50	+19.43%	1.49	0.96	1.03	—
UBER	UBER261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	+15.81%	1.52	1.42	1.42	—
UBER	UBER261218C00077500	Call	2026-12-18	72	2.4	0.20	77.50	+12.19%	2.23	1.71	1.90	—
UBER	UBER261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	+8.57%	2.67	2.52	2.55	—
UBER	UBER261218C00072500	Call	2026-12-18	72	2.4	0.20	72.50	+4.95%	3.45	3.23	3.44	—
UBER	UBER261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	+1.33%	4.54	4.32	4.36	—
UBER	UBER261218C00067500	Call	2026-12-18	72	2.4	0.20	67.50	-2.29%	5.98	5.52	5.65	—
UBER	UBER261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-5.91%	7.47	6.93	7.10	—
UBER	UBER261218C00062500	Call	2026-12-18	72	2.4	0.20	62.50	-9.53%	9.08	8.17	9.30	—
UBER	UBER261218C00060000	Call	2026-12-18	72	2.4	0.20	60.00	-13.14%	10.83	10.65	10.76	—
UBER	UBER261218C00057500	Call	2026-12-18	72	2.4	0.20	57.50	-16.76%	13.33	12.31	11.98	—
UBER	UBER261218C00055000	Call	2026-12-18	72	2.4	0.20	55.00	-20.38%	16.21	14.74	14.99	—
UBER	UBER261218C00052500	Call	2026-12-18	72	2.4	0.20	52.50	-24.00%	18.13	17.00	17.90	—
UBER	UBER261218C00050000	Call	2026-12-18	72	2.4	0.20	50.00	-27.62%	20.64	19.30	19.95	—
UBER	UBER261218C00047500	Call	2026-12-18	72	2.4	0.20	47.50	-31.24%	23.16	21.81	30.80	—
UBER	UBER261218C00045000	Call	2026-12-18	72	2.4	0.20	45.00	-34.86%	25.68	24.21	27.07	—
UBER	UBER261218C00042500	Call	2026-12-18	72	2.4	0.20	42.50	-38.48%	28.64	26.45	27.01	—
UBER	UBER261218C00040000	Call	2026-12-18	72	2.4	0.20	40.00	-42.10%	30.58	28.20	28.40	—
UBER	UBER261218C00037500	Call	2026-12-18	72	2.4	0.20	37.50	-45.72%	33.17	30.90	42.36	—
UBER	UBER261218C00035000	Call	2026-12-18	72	2.4	0.20	35.00	-49.33%	35.51	34.00	33.44	—
UBER	UBER261218C00032500	Call	2026-12-18	72	2.4	0.20	32.50	-52.95%	37.20	35.67	40.73	—
UBER	UBER261218C00030000	Call	2026-12-18	72	2.4	0.20	30.00	-56.57%	40.02	38.23	39.74	—
UBER	UBER261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	+117.14%	81.54	79.81	69.16	—
UBER	UBER261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	+109.90%	77.89	75.42	48.26	—
UBER	UBER261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	+102.66%	72.54	70.93	44.57	—
UBER	UBER261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	+95.43%	67.58	65.55	44.00	—
UBER	UBER261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	+88.19%	63.43	60.14	35.72	—
UBER	UBER261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	+80.95%	57.56	54.53	43.74	—
UBER	UBER261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	+73.71%	53.09	49.59	39.20	—
UBER	UBER261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	+66.47%	46.52	44.53	43.57	—
UBER	UBER261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	+59.24%	41.39	39.98	40.42	—
UBER	UBER261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	+52.00%	37.94	34.83	28.10	—
UBER	UBER261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	+44.76%	31.75	29.49	30.58	—
UBER	UBER261218P00097500	Put	2026-12-18	72	2.4	0.20	97.50	+41.14%	29.71	27.16	27.84	—
UBER	UBER261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	+37.52%	27.19	24.95	26.04	—
UBER	UBER261218P00092500	Put	2026-12-18	72	2.4	0.20	92.50	+33.90%	24.66	22.58	20.67	—
UBER	UBER261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	+30.28%	21.38	20.73	20.52	—
UBER	UBER261218P00087500	Put	2026-12-18	72	2.4	0.20	87.50	+26.66%	19.64	17.83	17.86	—
UBER	UBER261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	+23.05%	16.95	16.08	16.28	—
UBER	UBER261218P00082500	Put	2026-12-18	72	2.4	0.20	82.50	+19.43%	14.50	13.05	13.50	—
UBER	UBER261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	+15.81%	12.17	11.81	11.40	—
UBER	UBER261218P00077500	Put	2026-12-18	72	2.4	0.20	77.50	+12.19%	10.23	9.81	10.95	—
UBER	UBER261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	+8.57%	8.19	7.63	7.88	—
UBER	UBER261218P00072500	Put	2026-12-18	72	2.4	0.20	72.50	+4.95%	6.47	5.18	6.11	—
UBER	UBER261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	+1.33%	4.98	4.62	4.82	—
UBER	UBER261218P00067500	Put	2026-12-18	72	2.4	0.20	67.50	-2.29%	3.70	3.42	3.55	—
UBER	UBER261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-5.91%	2.46	2.38	2.51	—
UBER	UBER261218P00062500	Put	2026-12-18	72	2.4	0.20	62.50	-9.53%	1.77	1.61	1.75	—
UBER	UBER261218P00060000	Put	2026-12-18	72	2.4	0.20	60.00	-13.14%	1.23	0.97	1.16	—
UBER	UBER261218P00057500	Put	2026-12-18	72	2.4	0.20	57.50	-16.76%	0.92	0.58	0.74	—
UBER	UBER261218P00055000	Put	2026-12-18	72	2.4	0.20	55.00	-20.38%	0.75	0.42	0.47	—
UBER	UBER261218P00052500	Put	2026-12-18	72	2.4	0.20	52.50	-24.00%	0.42	0.15	0.30	—
UBER	UBER261218P00050000	Put	2026-12-18	72	2.4	0.20	50.00	-27.62%	0.18	0.17	0.20	—
UBER	UBER261218P00047500	Put	2026-12-18	72	2.4	0.20	47.50	-31.24%	0.19	0.12	0.12	—
UBER	UBER261218P00045000	Put	2026-12-18	72	2.4	0.20	45.00	-34.86%	0.16	0.03	0.09	—
UBER	UBER261218P00042500	Put	2026-12-18	72	2.4	0.20	42.50	-38.48%	0.10	0.00	0.06	—
UBER	UBER261218P00040000	Put	2026-12-18	72	2.4	0.20	40.00	-42.10%	0.09	0.00	0.03	—
UBER	UBER261218P00037500	Put	2026-12-18	72	2.4	0.20	37.50	-45.72%	0.12	0.00	0.02	—
UBER	UBER261218P00035000	Put	2026-12-18	72	2.4	0.20	35.00	-49.33%	0.16	0.00	0.01	—
UBER	UBER261218P00032500	Put	2026-12-18	72	2.4	0.20	32.50	-52.95%	0.12	0.00	0.01	—
UBER	UBER261218P00030000	Put	2026-12-18	72	2.4	0.20	30.00	-56.57%	0.07	0.00	0.03	—
UBER	UBER270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	+117.14%	0.06	0.00	0.04	—
UBER	UBER270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	+109.90%	0.17	0.00	0.12	—
UBER	UBER270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	+102.66%	0.28	0.00	0.02	—
UBER	UBER270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	+95.43%	0.11	0.00	0.06	—
UBER	UBER270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	+88.19%	0.08	0.01	0.03	—
UBER	UBER270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	+80.95%	0.08	0.03	0.06	—
UBER	UBER270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	+73.71%	0.26	0.04	0.08	—
UBER	UBER270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	+66.47%	0.13	0.07	0.11	—
UBER	UBER270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	+59.24%	0.22	0.08	0.13	—
UBER	UBER270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	+52.00%	0.44	0.03	0.19	—
UBER	UBER270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	+44.76%	0.31	0.30	0.30	—
UBER	UBER270115C00097500	Call	2027-01-15	100	3.3	0.27	97.50	+41.14%	0.45	0.10	0.39	—
UBER	UBER270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	+37.52%	0.48	0.38	0.47	—
UBER	UBER270115C00092500	Call	2027-01-15	100	3.3	0.27	92.50	+33.90%	0.61	0.51	0.65	—
UBER	UBER270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	+30.28%	0.74	0.72	0.72	—
UBER	UBER270115C00087500	Call	2027-01-15	100	3.3	0.27	87.50	+26.66%	0.98	0.88	0.90	—
UBER	UBER270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	+23.05%	1.45	1.17	1.18	—
UBER	UBER270115C00082500	Call	2027-01-15	100	3.3	0.27	82.50	+19.43%	1.56	1.43	1.48	—
UBER	UBER270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	+15.81%	2.01	1.89	1.95	—
UBER	UBER270115C00077500	Call	2027-01-15	100	3.3	0.27	77.50	+12.19%	2.58	2.43	2.53	—
UBER	UBER270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	+8.57%	3.33	3.14	3.25	—
UBER	UBER270115C00072500	Call	2027-01-15	100	3.3	0.27	72.50	+4.95%	4.23	4.10	4.20	—
UBER	UBER270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	+1.33%	5.32	5.01	5.20	—
UBER	UBER270115C00067500	Call	2027-01-15	100	3.3	0.27	67.50	-2.29%	6.46	6.38	6.38	—
UBER	UBER270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-5.91%	8.30	7.53	7.84	—
UBER	UBER270115C00062500	Call	2027-01-15	100	3.3	0.27	62.50	-9.53%	9.68	9.64	9.47	—
UBER	UBER270115C00060000	Call	2027-01-15	100	3.3	0.27	60.00	-13.14%	11.66	11.12	11.40	—
UBER	UBER270115C00057500	Call	2027-01-15	100	3.3	0.27	57.50	-16.76%	14.22	12.87	13.25	—
UBER	UBER270115C00055000	Call	2027-01-15	100	3.3	0.27	55.00	-20.38%	15.87	15.27	15.89	—
UBER	UBER270115C00052500	Call	2027-01-15	100	3.3	0.27	52.50	-24.00%	19.49	16.83	17.59	—
UBER	UBER270115C00050000	Call	2027-01-15	100	3.3	0.27	50.00	-27.62%	20.64	19.04	19.90	—
UBER	UBER270115C00047500	Call	2027-01-15	100	3.3	0.27	47.50	-31.24%	23.35	21.74	24.08	—
UBER	UBER270115C00045000	Call	2027-01-15	100	3.3	0.27	45.00	-34.86%	25.80	23.84	23.51	—
UBER	UBER270115C00042500	Call	2027-01-15	100	3.3	0.27	42.50	-38.48%	27.74	26.93	32.54	—
UBER	UBER270115C00040000	Call	2027-01-15	100	3.3	0.27	40.00	-42.10%	31.14	29.27	29.10	—
UBER	UBER270115C00037500	Call	2027-01-15	100	3.3	0.27	37.50	-45.72%	32.76	30.33	40.38	—
UBER	UBER270115C00035000	Call	2027-01-15	100	3.3	0.27	35.00	-49.33%	35.68	33.31	33.25	—
UBER	UBER270115C00032500	Call	2027-01-15	100	3.3	0.27	32.50	-52.95%	38.87	36.57	35.90	—
UBER	UBER270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	+117.14%	82.08	78.86	53.43	—
UBER	UBER270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	+109.90%	75.46	74.45	54.35	—
UBER	UBER270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	+102.66%	70.98	69.18	58.35	—
UBER	UBER270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	+95.43%	66.73	65.38	45.15	—
UBER	UBER270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	+88.19%	62.22	60.41	51.60	—
UBER	UBER270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	+80.95%	55.79	53.93	44.15	—
UBER	UBER270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	+73.71%	52.29	50.94	44.50	—
UBER	UBER270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	+66.47%	46.32	44.02	45.52	—
UBER	UBER270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	+59.24%	41.39	40.54	40.50	—
UBER	UBER270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	+52.00%	36.60	34.76	37.59	—
UBER	UBER270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	+44.76%	33.00	29.23	31.02	—
UBER	UBER270115P00097500	Put	2027-01-15	100	3.3	0.27	97.50	+41.14%	29.34	27.39	30.60	—
UBER	UBER270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	+37.52%	27.73	24.43	26.23	—
UBER	UBER270115P00092500	Put	2027-01-15	100	3.3	0.27	92.50	+33.90%	25.84	22.04	23.80	—
UBER	UBER270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	+30.28%	22.29	20.46	20.70	—
UBER	UBER270115P00087500	Put	2027-01-15	100	3.3	0.27	87.50	+26.66%	18.95	18.39	18.45	—
UBER	UBER270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	+23.05%	16.98	16.09	16.35	—
UBER	UBER270115P00082500	Put	2027-01-15	100	3.3	0.27	82.50	+19.43%	14.64	13.86	13.95	—
UBER	UBER270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	+15.81%	12.73	11.73	12.26	—
UBER	UBER270115P00077500	Put	2027-01-15	100	3.3	0.27	77.50	+12.19%	10.58	10.07	10.20	—
UBER	UBER270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	+8.57%	8.62	8.39	8.52	—
UBER	UBER270115P00072500	Put	2027-01-15	100	3.3	0.27	72.50	+4.95%	6.98	6.67	6.85	—
UBER	UBER270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	+1.33%	5.53	5.26	5.35	—
UBER	UBER270115P00067500	Put	2027-01-15	100	3.3	0.27	67.50	-2.29%	4.28	3.74	4.15	—
UBER	UBER270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-5.91%	3.13	2.98	3.04	—
UBER	UBER270115P00062500	Put	2027-01-15	100	3.3	0.27	62.50	-9.53%	2.30	2.07	2.25	—
UBER	UBER270115P00060000	Put	2027-01-15	100	3.3	0.27	60.00	-13.14%	1.59	1.39	1.53	—
UBER	UBER270115P00057500	Put	2027-01-15	100	3.3	0.27	57.50	-16.76%	1.14	0.91	1.08	—
UBER	UBER270115P00055000	Put	2027-01-15	100	3.3	0.27	55.00	-20.38%	0.74	0.53	0.70	—
UBER	UBER270115P00052500	Put	2027-01-15	100	3.3	0.27	52.50	-24.00%	0.53	0.29	0.49	—
UBER	UBER270115P00050000	Put	2027-01-15	100	3.3	0.27	50.00	-27.62%	0.41	0.18	0.29	—
UBER	UBER270115P00047500	Put	2027-01-15	100	3.3	0.27	47.50	-31.24%	0.35	0.07	0.27	—
UBER	UBER270115P00045000	Put	2027-01-15	100	3.3	0.27	45.00	-34.86%	0.15	0.03	0.11	—
UBER	UBER270115P00042500	Put	2027-01-15	100	3.3	0.27	42.50	-38.48%	0.16	0.00	0.11	—
UBER	UBER270115P00040000	Put	2027-01-15	100	3.3	0.27	40.00	-42.10%	0.08	0.04	0.04	—
UBER	UBER270115P00037500	Put	2027-01-15	100	3.3	0.27	37.50	-45.72%	0.16	0.00	0.10	—
UBER	UBER270115P00035000	Put	2027-01-15	100	3.3	0.27	35.00	-49.33%	0.20	0.00	0.02	—
UBER	UBER270115P00032500	Put	2027-01-15	100	3.3	0.27	32.50	-52.95%	0.17	0.00	0.05	—
UBER	UBER270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	+66.47%	0.62	0.32	0.36	—
UBER	UBER270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	+59.24%	0.59	0.43	0.48	—
UBER	UBER270319C00105000	Call	2027-03-19	163	5.4	0.45	105.00	+52.00%	0.78	0.58	0.69	—
UBER	UBER270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	+44.76%	1.00	0.88	0.91	—
UBER	UBER270319C00095000	Call	2027-03-19	163	5.4	0.45	95.00	+37.52%	1.38	1.18	1.28	—
UBER	UBER270319C00090000	Call	2027-03-19	163	5.4	0.45	90.00	+30.28%	1.97	1.75	1.82	—
UBER	UBER270319C00087500	Call	2027-03-19	163	5.4	0.45	87.50	+26.66%	2.21	2.00	2.17	—
UBER	UBER270319C00085000	Call	2027-03-19	163	5.4	0.45	85.00	+23.05%	2.65	2.53	2.55	—
UBER	UBER270319C00082500	Call	2027-03-19	163	5.4	0.45	82.50	+19.43%	3.17	2.97	3.07	—
UBER	UBER270319C00080000	Call	2027-03-19	163	5.4	0.45	80.00	+15.81%	3.73	3.62	3.64	—
UBER	UBER270319C00077500	Call	2027-03-19	163	5.4	0.45	77.50	+12.19%	5.10	4.02	4.35	—
UBER	UBER270319C00075000	Call	2027-03-19	163	5.4	0.45	75.00	+8.57%	5.22	5.11	5.20	—
UBER	UBER270319C00072500	Call	2027-03-19	163	5.4	0.45	72.50	+4.95%	6.52	5.98	6.07	—
UBER	UBER270319C00070000	Call	2027-03-19	163	5.4	0.45	70.00	+1.33%	7.62	7.11	7.15	—
UBER	UBER270319C00067500	Call	2027-03-19	163	5.4	0.45	67.50	-2.29%	8.83	8.27	8.47	—
UBER	UBER270319C00065000	Call	2027-03-19	163	5.4	0.45	65.00	-5.91%	9.93	9.58	9.80	—
UBER	UBER270319C00062500	Call	2027-03-19	163	5.4	0.45	62.50	-9.53%	11.67	11.05	10.49	—
UBER	UBER270319C00060000	Call	2027-03-19	163	5.4	0.45	60.00	-13.14%	13.38	12.61	12.95	—
UBER	UBER270319C00055000	Call	2027-03-19	163	5.4	0.45	55.00	-20.38%	17.01	16.24	17.00	—
UBER	UBER270319C00050000	Call	2027-03-19	163	5.4	0.45	50.00	-27.62%	21.01	20.87	21.00	—
UBER	UBER270319C00047500	Call	2027-03-19	163	5.4	0.45	47.50	-31.24%	23.33	22.68	23.25	—
UBER	UBER270319C00045000	Call	2027-03-19	163	5.4	0.45	45.00	-34.86%	25.83	25.10	24.85	—
UBER	UBER270319C00042500	Call	2027-03-19	163	5.4	0.45	42.50	-38.48%	28.56	26.96	26.70	—
UBER	UBER270319C00040000	Call	2027-03-19	163	5.4	0.45	40.00	-42.10%	30.52	29.25	29.75	—
UBER	UBER270319C00037500	Call	2027-03-19	163	5.4	0.45	37.50	-45.72%	33.42	31.62	37.85	—
UBER	UBER270319C00035000	Call	2027-03-19	163	5.4	0.45	35.00	-49.33%	35.46	33.58	35.25	—
UBER	UBER270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	+66.47%	46.80	45.57	45.64	—
UBER	UBER270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	+59.24%	41.55	39.59	39.30	—
UBER	UBER270319P00105000	Put	2027-03-19	163	5.4	0.45	105.00	+52.00%	37.61	35.44	35.66	—
UBER	UBER270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	+44.76%	31.83	30.27	30.16	—
UBER	UBER270319P00095000	Put	2027-03-19	163	5.4	0.45	95.00	+37.52%	27.05	26.22	26.39	—
UBER	UBER270319P00090000	Put	2027-03-19	163	5.4	0.45	90.00	+30.28%	21.76	21.52	21.61	—
UBER	UBER270319P00087500	Put	2027-03-19	163	5.4	0.45	87.50	+26.66%	20.10	18.76	17.85	—
UBER	UBER270319P00085000	Put	2027-03-19	163	5.4	0.45	85.00	+23.05%	17.49	16.72	16.95	—
UBER	UBER270319P00082500	Put	2027-03-19	163	5.4	0.45	82.50	+19.43%	16.65	14.47	14.85	—
UBER	UBER270319P00080000	Put	2027-03-19	163	5.4	0.45	80.00	+15.81%	13.50	13.01	13.15	—
UBER	UBER270319P00077500	Put	2027-03-19	163	5.4	0.45	77.50	+12.19%	11.91	10.90	11.40	—
UBER	UBER270319P00075000	Put	2027-03-19	163	5.4	0.45	75.00	+8.57%	10.14	9.66	9.80	—
UBER	UBER270319P00072500	Put	2027-03-19	163	5.4	0.45	72.50	+4.95%	8.41	8.02	8.30	—
UBER	UBER270319P00070000	Put	2027-03-19	163	5.4	0.45	70.00	+1.33%	6.93	6.63	6.80	—
UBER	UBER270319P00067500	Put	2027-03-19	163	5.4	0.45	67.50	-2.29%	5.58	5.34	5.57	—
UBER	UBER270319P00065000	Put	2027-03-19	163	5.4	0.45	65.00	-5.91%	4.62	4.29	4.50	—
UBER	UBER270319P00062500	Put	2027-03-19	163	5.4	0.45	62.50	-9.53%	3.66	3.12	3.50	—
UBER	UBER270319P00060000	Put	2027-03-19	163	5.4	0.45	60.00	-13.14%	2.81	2.66	2.68	—
UBER	UBER270319P00055000	Put	2027-03-19	163	5.4	0.45	55.00	-20.38%	1.92	1.49	1.52	—
UBER	UBER270319P00050000	Put	2027-03-19	163	5.4	0.45	50.00	-27.62%	1.04	0.77	0.82	—
UBER	UBER270319P00047500	Put	2027-03-19	163	5.4	0.45	47.50	-31.24%	0.63	0.32	0.57	—
UBER	UBER270319P00045000	Put	2027-03-19	163	5.4	0.45	45.00	-34.86%	0.53	0.15	0.47	—
UBER	UBER270319P00042500	Put	2027-03-19	163	5.4	0.45	42.50	-38.48%	0.58	0.15	0.29	—
UBER	UBER270319P00040000	Put	2027-03-19	163	5.4	0.45	40.00	-42.10%	0.39	0.00	0.17	—
UBER	UBER270319P00037500	Put	2027-03-19	163	5.4	0.45	37.50	-45.72%	0.43	0.04	0.15	—
UBER	UBER270319P00035000	Put	2027-03-19	163	5.4	0.45	35.00	-49.33%	0.08	0.00	0.08	—
UBER	UBER270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	+88.19%	0.00	0.00	—	—
UBER	UBER270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	+80.95%	1.03	0.45	0.79	—
UBER	UBER270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	+73.71%	1.08	0.55	0.90	—
UBER	UBER270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	+66.47%	1.30	0.81	1.02	—
UBER	UBER270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	+59.24%	1.74	1.02	1.34	—
UBER	UBER270617C00105000	Call	2027-06-17	253	8.3	0.69	105.00	+52.00%	2.16	1.26	2.02	—
UBER	UBER270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	+44.76%	2.28	1.98	2.15	—
UBER	UBER270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	+37.52%	2.78	2.55	2.64	—
UBER	UBER270617C00092500	Call	2027-06-17	253	8.3	0.69	92.50	+33.90%	3.13	2.61	2.99	—
UBER	UBER270617C00090000	Call	2027-06-17	253	8.3	0.69	90.00	+30.28%	3.65	3.44	3.46	—
UBER	UBER270617C00087500	Call	2027-06-17	253	8.3	0.69	87.50	+26.66%	4.07	3.66	3.90	—
UBER	UBER270617C00085000	Call	2027-06-17	253	8.3	0.69	85.00	+23.05%	4.76	4.28	4.45	—
UBER	UBER270617C00082500	Call	2027-06-17	253	8.3	0.69	82.50	+19.43%	5.42	4.88	5.25	—
UBER	UBER270617C00080000	Call	2027-06-17	253	8.3	0.69	80.00	+15.81%	5.97	5.63	5.77	—
UBER	UBER270617C00077500	Call	2027-06-17	253	8.3	0.69	77.50	+12.19%	6.90	6.06	6.49	—
UBER	UBER270617C00075000	Call	2027-06-17	253	8.3	0.69	75.00	+8.57%	7.87	7.37	7.53	—
UBER	UBER270617C00072500	Call	2027-06-17	253	8.3	0.69	72.50	+4.95%	8.74	8.07	8.38	—
UBER	UBER270617C00070000	Call	2027-06-17	253	8.3	0.69	70.00	+1.33%	9.88	9.66	9.54	—
UBER	UBER270617C00067500	Call	2027-06-17	253	8.3	0.69	67.50	-2.29%	11.02	9.81	10.68	—
UBER	UBER270617C00065000	Call	2027-06-17	253	8.3	0.69	65.00	-5.91%	12.52	12.03	12.05	—
UBER	UBER270617C00062500	Call	2027-06-17	253	8.3	0.69	62.50	-9.53%	13.51	12.07	13.50	—
UBER	UBER270617C00060000	Call	2027-06-17	253	8.3	0.69	60.00	-13.14%	15.62	13.70	14.97	—
UBER	UBER270617C00055000	Call	2027-06-17	253	8.3	0.69	55.00	-20.38%	19.50	17.83	18.45	—
UBER	UBER270617C00050000	Call	2027-06-17	253	8.3	0.69	50.00	-27.62%	22.60	21.56	22.30	—
UBER	UBER270617C00047500	Call	2027-06-17	253	8.3	0.69	47.50	-31.24%	25.41	24.34	26.46	—
UBER	UBER270617C00045000	Call	2027-06-17	253	8.3	0.69	45.00	-34.86%	28.12	24.72	28.46	—
UBER	UBER270617C00042500	Call	2027-06-17	253	8.3	0.69	42.50	-38.48%	30.30	27.26	27.85	—
UBER	UBER270617C00040000	Call	2027-06-17	253	8.3	0.69	40.00	-42.10%	31.59	30.95	31.10	—
UBER	UBER270617C00037500	Call	2027-06-17	253	8.3	0.69	37.50	-45.72%	34.92	32.58	43.30	—
UBER	UBER270617C00035000	Call	2027-06-17	253	8.3	0.69	35.00	-49.33%	36.25	34.79	36.50	—
UBER	UBER270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	+88.19%	0.00	0.00	—	—
UBER	UBER270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	+80.95%	56.68	55.67	46.48	—
UBER	UBER270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	+73.71%	51.51	50.66	49.42	—
UBER	UBER270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	+66.47%	47.51	43.74	44.35	—
UBER	UBER270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	+59.24%	41.59	39.70	40.90	—
UBER	UBER270617P00105000	Put	2027-06-17	253	8.3	0.69	105.00	+52.00%	36.71	35.80	37.47	—
UBER	UBER270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	+44.76%	32.30	31.45	30.65	—
UBER	UBER270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	+37.52%	27.18	26.35	27.92	—
UBER	UBER270617P00092500	Put	2027-06-17	253	8.3	0.69	92.50	+33.90%	24.87	23.80	19.45	—
UBER	UBER270617P00090000	Put	2027-06-17	253	8.3	0.69	90.00	+30.28%	22.62	21.57	23.82	—
UBER	UBER270617P00087500	Put	2027-06-17	253	8.3	0.69	87.50	+26.66%	21.62	19.28	20.38	—
UBER	UBER270617P00085000	Put	2027-06-17	253	8.3	0.69	85.00	+23.05%	18.96	17.57	17.94	—
UBER	UBER270617P00082500	Put	2027-06-17	253	8.3	0.69	82.50	+19.43%	16.95	16.34	15.85	—
UBER	UBER270617P00080000	Put	2027-06-17	253	8.3	0.69	80.00	+15.81%	14.84	14.21	15.11	—
UBER	UBER270617P00077500	Put	2027-06-17	253	8.3	0.69	77.50	+12.19%	12.96	12.41	12.76	—
UBER	UBER270617P00075000	Put	2027-06-17	253	8.3	0.69	75.00	+8.57%	11.92	11.10	11.19	—
UBER	UBER270617P00072500	Put	2027-06-17	253	8.3	0.69	72.50	+4.95%	10.03	9.29	10.36	—
UBER	UBER270617P00070000	Put	2027-06-17	253	8.3	0.69	70.00	+1.33%	8.88	8.02	8.25	—
UBER	UBER270617P00067500	Put	2027-06-17	253	8.3	0.69	67.50	-2.29%	7.35	5.93	7.00	—
UBER	UBER270617P00065000	Put	2027-06-17	253	8.3	0.69	65.00	-5.91%	6.37	5.58	5.80	—
UBER	UBER270617P00062500	Put	2027-06-17	253	8.3	0.69	62.50	-9.53%	5.13	4.37	4.82	—
UBER	UBER270617P00060000	Put	2027-06-17	253	8.3	0.69	60.00	-13.14%	4.04	3.76	3.95	—
UBER	UBER270617P00055000	Put	2027-06-17	253	8.3	0.69	55.00	-20.38%	2.85	2.25	2.54	—
UBER	UBER270617P00050000	Put	2027-06-17	253	8.3	0.69	50.00	-27.62%	1.80	1.23	1.54	—
UBER	UBER270617P00047500	Put	2027-06-17	253	8.3	0.69	47.50	-31.24%	1.28	1.00	1.30	—
UBER	UBER270617P00045000	Put	2027-06-17	253	8.3	0.69	45.00	-34.86%	1.03	0.57	0.90	—
UBER	UBER270617P00042500	Put	2027-06-17	253	8.3	0.69	42.50	-38.48%	0.73	0.37	0.66	—
UBER	UBER270617P00040000	Put	2027-06-17	253	8.3	0.69	40.00	-42.10%	0.53	0.40	0.46	—
UBER	UBER270617P00037500	Put	2027-06-17	253	8.3	0.69	37.50	-45.72%	0.47	0.10	0.34	—
UBER	UBER270617P00035000	Put	2027-06-17	253	8.3	0.69	35.00	-49.33%	0.36	0.12	0.21	—
UBER	UBER270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	+66.47%	2.39	1.55	2.03	—
UBER	UBER270917C00110000	Call	2027-09-17	345	11.3	0.95	110.00	+59.24%	2.51	1.97	2.29	—
UBER	UBER270917C00105000	Call	2027-09-17	345	11.3	0.95	105.00	+52.00%	3.14	2.30	3.09	—
UBER	UBER270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	+44.76%	4.16	3.24	3.38	—
UBER	UBER270917C00095000	Call	2027-09-17	345	11.3	0.95	95.00	+37.52%	4.37	3.97	4.30	—
UBER	UBER270917C00090000	Call	2027-09-17	345	11.3	0.95	90.00	+30.28%	5.44	4.83	5.15	—
UBER	UBER270917C00087500	Call	2027-09-17	345	11.3	0.95	87.50	+26.66%	6.44	5.33	5.80	—
UBER	UBER270917C00085000	Call	2027-09-17	345	11.3	0.95	85.00	+23.05%	7.06	5.86	6.35	—
UBER	UBER270917C00082500	Call	2027-09-17	345	11.3	0.95	82.50	+19.43%	7.34	6.61	7.10	—
UBER	UBER270917C00080000	Call	2027-09-17	345	11.3	0.95	80.00	+15.81%	8.05	6.93	7.61	—
UBER	UBER270917C00077500	Call	2027-09-17	345	11.3	0.95	77.50	+12.19%	8.83	8.01	8.65	—
UBER	UBER270917C00075000	Call	2027-09-17	345	11.3	0.95	75.00	+8.57%	9.53	9.38	9.42	—
UBER	UBER270917C00072500	Call	2027-09-17	345	11.3	0.95	72.50	+4.95%	10.75	10.01	10.60	—
UBER	UBER270917C00070000	Call	2027-09-17	345	11.3	0.95	70.00	+1.33%	11.82	11.00	11.40	—
UBER	UBER270917C00067500	Call	2027-09-17	345	11.3	0.95	67.50	-2.29%	13.19	12.28	12.63	—
UBER	UBER270917C00065000	Call	2027-09-17	345	11.3	0.95	65.00	-5.91%	14.26	13.54	13.76	—
UBER	UBER270917C00062500	Call	2027-09-17	345	11.3	0.95	62.50	-9.53%	15.67	14.69	15.60	—
UBER	UBER270917C00060000	Call	2027-09-17	345	11.3	0.95	60.00	-13.14%	17.06	16.65	17.25	—
UBER	UBER270917C00055000	Call	2027-09-17	345	11.3	0.95	55.00	-20.38%	20.87	19.67	20.05	—
UBER	UBER270917C00050000	Call	2027-09-17	345	11.3	0.95	50.00	-27.62%	24.60	22.62	23.50	—
UBER	UBER270917C00047500	Call	2027-09-17	345	11.3	0.95	47.50	-31.24%	25.88	25.04	27.03	—
UBER	UBER270917C00045000	Call	2027-09-17	345	11.3	0.95	45.00	-34.86%	28.67	27.44	28.09	—
UBER	UBER270917C00042500	Call	2027-09-17	345	11.3	0.95	42.50	-38.48%	30.08	29.35	30.00	—
UBER	UBER270917C00040000	Call	2027-09-17	345	11.3	0.95	40.00	-42.10%	33.06	31.04	32.05	—
UBER	UBER270917C00037500	Call	2027-09-17	345	11.3	0.95	37.50	-45.72%	35.39	33.06	34.48	—
UBER	UBER270917C00035000	Call	2027-09-17	345	11.3	0.95	35.00	-49.33%	37.50	36.50	36.50	—
UBER	UBER270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	+66.47%	47.55	43.40	42.20	—
UBER	UBER270917P00110000	Put	2027-09-17	345	11.3	0.95	110.00	+59.24%	41.88	39.49	40.48	—
UBER	UBER270917P00105000	Put	2027-09-17	345	11.3	0.95	105.00	+52.00%	37.28	35.29	35.90	—
UBER	UBER270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	+44.76%	32.82	31.05	31.20	—
UBER	UBER270917P00095000	Put	2027-09-17	345	11.3	0.95	95.00	+37.52%	27.68	27.40	28.42	—
UBER	UBER270917P00090000	Put	2027-09-17	345	11.3	0.95	90.00	+30.28%	23.79	22.23	24.10	—
UBER	UBER270917P00087500	Put	2027-09-17	345	11.3	0.95	87.50	+26.66%	21.30	20.74	21.84	—
UBER	UBER270917P00085000	Put	2027-09-17	345	11.3	0.95	85.00	+23.05%	19.91	19.20	18.12	—
UBER	UBER270917P00082500	Put	2027-09-17	345	11.3	0.95	82.50	+19.43%	17.91	16.58	17.00	—
UBER	UBER270917P00080000	Put	2027-09-17	345	11.3	0.95	80.00	+15.81%	15.68	15.25	16.04	—
UBER	UBER270917P00077500	Put	2027-09-17	345	11.3	0.95	77.50	+12.19%	14.18	13.41	13.90	—
UBER	UBER270917P00075000	Put	2027-09-17	345	11.3	0.95	75.00	+8.57%	12.68	11.68	12.44	—
UBER	UBER270917P00072500	Put	2027-09-17	345	11.3	0.95	72.50	+4.95%	10.99	10.52	10.85	—
UBER	UBER270917P00070000	Put	2027-09-17	345	11.3	0.95	70.00	+1.33%	9.85	8.63	9.37	—
UBER	UBER270917P00067500	Put	2027-09-17	345	11.3	0.95	67.50	-2.29%	8.84	7.23	8.05	—
UBER	UBER270917P00065000	Put	2027-09-17	345	11.3	0.95	65.00	-5.91%	7.22	6.51	7.00	—
UBER	UBER270917P00062500	Put	2027-09-17	345	11.3	0.95	62.50	-9.53%	6.04	5.58	5.90	—
UBER	UBER270917P00060000	Put	2027-09-17	345	11.3	0.95	60.00	-13.14%	5.07	4.56	4.89	—
UBER	UBER270917P00055000	Put	2027-09-17	345	11.3	0.95	55.00	-20.38%	3.44	2.92	3.45	—
UBER	UBER270917P00050000	Put	2027-09-17	345	11.3	0.95	50.00	-27.62%	2.36	1.94	2.21	—
UBER	UBER270917P00047500	Put	2027-09-17	345	11.3	0.95	47.50	-31.24%	2.09	1.47	1.87	—
UBER	UBER270917P00045000	Put	2027-09-17	345	11.3	0.95	45.00	-34.86%	1.50	1.11	1.50	—
UBER	UBER270917P00042500	Put	2027-09-17	345	11.3	0.95	42.50	-38.48%	1.33	0.75	1.09	—
UBER	UBER270917P00040000	Put	2027-09-17	345	11.3	0.95	40.00	-42.10%	0.87	0.50	0.77	—
UBER	UBER270917P00037500	Put	2027-09-17	345	11.3	0.95	37.50	-45.72%	0.69	0.52	0.58	—
UBER	UBER270917P00035000	Put	2027-09-17	345	11.3	0.95	35.00	-49.33%	0.49	0.29	0.46	—
UBER	UBER271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	+117.14%	1.24	1.01	1.10	—
UBER	UBER271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	+109.90%	1.39	1.05	1.30	—
UBER	UBER271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	+102.66%	1.60	1.22	1.57	—
UBER	UBER271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	+95.43%	1.73	1.20	1.63	—
UBER	UBER271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	+88.19%	2.03	1.33	1.70	—
UBER	UBER271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	+80.95%	2.28	1.84	2.22	—
UBER	UBER271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	+73.71%	2.73	2.25	2.60	—
UBER	UBER271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	+66.47%	3.22	2.80	2.92	—
UBER	UBER271217C00110000	Call	2027-12-17	436	14.3	1.19	110.00	+59.24%	4.03	2.98	3.33	—
UBER	UBER271217C00105000	Call	2027-12-17	436	14.3	1.19	105.00	+52.00%	4.37	3.46	3.93	—
UBER	UBER271217C00100000	Call	2027-12-17	436	14.3	1.19	100.00	+44.76%	4.83	4.52	4.88	—
UBER	UBER271217C00097500	Call	2027-12-17	436	14.3	1.19	97.50	+41.14%	6.23	3.97	5.50	—
UBER	UBER271217C00095000	Call	2027-12-17	436	14.3	1.19	95.00	+37.52%	5.97	5.22	5.63	—
UBER	UBER271217C00092500	Call	2027-12-17	436	14.3	1.19	92.50	+33.90%	7.22	4.92	6.57	—
UBER	UBER271217C00090000	Call	2027-12-17	436	14.3	1.19	90.00	+30.28%	6.98	6.56	6.58	—
UBER	UBER271217C00087500	Call	2027-12-17	436	14.3	1.19	87.50	+26.66%	7.49	6.01	7.75	—
UBER	UBER271217C00085000	Call	2027-12-17	436	14.3	1.19	85.00	+23.05%	8.37	7.92	7.82	—
UBER	UBER271217C00082500	Call	2027-12-17	436	14.3	1.19	82.50	+19.43%	8.80	8.52	8.55	—
UBER	UBER271217C00080000	Call	2027-12-17	436	14.3	1.19	80.00	+15.81%	9.59	8.18	9.46	—
UBER	UBER271217C00077500	Call	2027-12-17	436	14.3	1.19	77.50	+12.19%	10.81	10.07	10.80	—
UBER	UBER271217C00075000	Call	2027-12-17	436	14.3	1.19	75.00	+8.57%	11.65	11.02	11.30	—
UBER	UBER271217C00072500	Call	2027-12-17	436	14.3	1.19	72.50	+4.95%	13.55	11.42	11.90	—
UBER	UBER271217C00070000	Call	2027-12-17	436	14.3	1.19	70.00	+1.33%	13.47	12.37	13.20	—
UBER	UBER271217C00067500	Call	2027-12-17	436	14.3	1.19	67.50	-2.29%	15.42	13.17	14.27	—
UBER	UBER271217C00065000	Call	2027-12-17	436	14.3	1.19	65.00	-5.91%	16.96	15.81	15.81	—
UBER	UBER271217C00062500	Call	2027-12-17	436	14.3	1.19	62.50	-9.53%	18.16	16.57	16.95	—
UBER	UBER271217C00060000	Call	2027-12-17	436	14.3	1.19	60.00	-13.14%	18.58	18.03	18.36	—
UBER	UBER271217C00055000	Call	2027-12-17	436	14.3	1.19	55.00	-20.38%	22.73	20.52	21.49	—
UBER	UBER271217C00050000	Call	2027-12-17	436	14.3	1.19	50.00	-27.62%	25.82	23.90	25.00	—
UBER	UBER271217C00047500	Call	2027-12-17	436	14.3	1.19	47.50	-31.24%	26.97	26.88	28.53	—
UBER	UBER271217C00045000	Call	2027-12-17	436	14.3	1.19	45.00	-34.86%	29.44	27.20	28.48	—
UBER	UBER271217C00042500	Call	2027-12-17	436	14.3	1.19	42.50	-38.48%	32.35	29.41	30.73	—
UBER	UBER271217C00040000	Call	2027-12-17	436	14.3	1.19	40.00	-42.10%	34.72	32.09	33.00	—
UBER	UBER271217C00037500	Call	2027-12-17	436	14.3	1.19	37.50	-45.72%	36.03	34.67	35.20	—
UBER	UBER271217C00035000	Call	2027-12-17	436	14.3	1.19	35.00	-49.33%	38.30	36.95	36.45	—
UBER	UBER271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	+117.14%	81.91	80.48	—	—
UBER	UBER271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	+109.90%	78.36	73.74	—	—
UBER	UBER271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	+102.66%	72.47	69.84	57.00	—
UBER	UBER271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	+95.43%	67.65	64.46	54.40	—
UBER	UBER271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	+88.19%	63.56	59.44	59.80	—
UBER	UBER271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	+80.95%	57.63	53.41	39.10	—
UBER	UBER271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	+73.71%	52.81	47.98	49.92	—
UBER	UBER271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	+66.47%	46.41	45.06	46.00	—
UBER	UBER271217P00110000	Put	2027-12-17	436	14.3	1.19	110.00	+59.24%	42.33	41.08	40.99	—
UBER	UBER271217P00105000	Put	2027-12-17	436	14.3	1.19	105.00	+52.00%	37.30	36.13	36.10	—
UBER	UBER271217P00100000	Put	2027-12-17	436	14.3	1.19	100.00	+44.76%	31.99	31.40	32.14	—
UBER	UBER271217P00097500	Put	2027-12-17	436	14.3	1.19	97.50	+41.14%	30.56	29.39	27.35	—
UBER	UBER271217P00095000	Put	2027-12-17	436	14.3	1.19	95.00	+37.52%	28.24	27.69	21.55	—
UBER	UBER271217P00092500	Put	2027-12-17	436	14.3	1.19	92.50	+33.90%	25.73	25.57	23.65	—
UBER	UBER271217P00090000	Put	2027-12-17	436	14.3	1.19	90.00	+30.28%	24.17	23.49	23.44	—
UBER	UBER271217P00087500	Put	2027-12-17	436	14.3	1.19	87.50	+26.66%	21.83	21.43	22.55	—
UBER	UBER271217P00085000	Put	2027-12-17	436	14.3	1.19	85.00	+23.05%	20.48	19.91	19.63	—
UBER	UBER271217P00082500	Put	2027-12-17	436	14.3	1.19	82.50	+19.43%	19.57	16.98	18.75	—
UBER	UBER271217P00080000	Put	2027-12-17	436	14.3	1.19	80.00	+15.81%	16.41	15.86	16.51	—
UBER	UBER271217P00077500	Put	2027-12-17	436	14.3	1.19	77.50	+12.19%	14.99	14.48	14.85	—
UBER	UBER271217P00075000	Put	2027-12-17	436	14.3	1.19	75.00	+8.57%	14.33	11.82	13.30	—
UBER	UBER271217P00072500	Put	2027-12-17	436	14.3	1.19	72.50	+4.95%	11.93	11.46	11.85	—
UBER	UBER271217P00070000	Put	2027-12-17	436	14.3	1.19	70.00	+1.33%	10.63	10.27	10.45	—
UBER	UBER271217P00067500	Put	2027-12-17	436	14.3	1.19	67.50	-2.29%	9.29	8.70	9.05	—
UBER	UBER271217P00065000	Put	2027-12-17	436	14.3	1.19	65.00	-5.91%	8.18	7.10	8.05	—
UBER	UBER271217P00062500	Put	2027-12-17	436	14.3	1.19	62.50	-9.53%	7.19	6.22	6.87	—
UBER	UBER271217P00060000	Put	2027-12-17	436	14.3	1.19	60.00	-13.14%	6.53	5.62	5.87	—
UBER	UBER271217P00055000	Put	2027-12-17	436	14.3	1.19	55.00	-20.38%	4.21	3.57	4.15	—
UBER	UBER271217P00050000	Put	2027-12-17	436	14.3	1.19	50.00	-27.62%	3.13	2.52	2.82	—
UBER	UBER271217P00047500	Put	2027-12-17	436	14.3	1.19	47.50	-31.24%	2.52	1.93	1.89	—
UBER	UBER271217P00045000	Put	2027-12-17	436	14.3	1.19	45.00	-34.86%	2.06	1.51	1.85	—
UBER	UBER271217P00042500	Put	2027-12-17	436	14.3	1.19	42.50	-38.48%	1.71	1.12	1.40	—
UBER	UBER271217P00040000	Put	2027-12-17	436	14.3	1.19	40.00	-42.10%	1.25	0.92	1.31	—
UBER	UBER271217P00037500	Put	2027-12-17	436	14.3	1.19	37.50	-45.72%	1.10	0.75	0.80	—
UBER	UBER271217P00035000	Put	2027-12-17	436	14.3	1.19	35.00	-49.33%	0.73	0.56	0.65	—
UBER	UBER280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	+117.14%	1.41	1.11	1.25	—
UBER	UBER280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	+109.90%	1.54	1.27	1.40	—
UBER	UBER280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	+102.66%	1.88	1.34	1.68	—
UBER	UBER280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	+95.43%	1.91	1.67	1.90	—
UBER	UBER280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	+88.19%	2.17	1.77	2.10	—
UBER	UBER280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	+80.95%	2.55	2.09	2.40	—
UBER	UBER280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	+73.71%	3.07	2.26	2.75	—
UBER	UBER280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	+66.47%	4.02	3.17	3.38	—
UBER	UBER280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	+59.24%	4.22	3.12	3.78	—
UBER	UBER280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	+52.00%	4.56	4.29	4.51	—
UBER	UBER280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	+44.76%	5.37	4.97	5.15	—
UBER	UBER280121C00097500	Call	2028-01-21	471	15.5	1.29	97.50	+41.14%	5.94	5.13	5.80	—
UBER	UBER280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	+37.52%	7.31	5.60	6.12	—
UBER	UBER280121C00092500	Call	2028-01-21	471	15.5	1.29	92.50	+33.90%	7.53	5.42	6.95	—
UBER	UBER280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	+30.28%	7.37	7.09	7.10	—
UBER	UBER280121C00087500	Call	2028-01-21	471	15.5	1.29	87.50	+26.66%	8.42	7.37	7.90	—
UBER	UBER280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	+23.05%	8.81	8.34	8.37	—
UBER	UBER280121C00082500	Call	2028-01-21	471	15.5	1.29	82.50	+19.43%	9.21	8.75	9.62	—
UBER	UBER280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	+15.81%	10.33	9.91	9.95	—
UBER	UBER280121C00077500	Call	2028-01-21	471	15.5	1.29	77.50	+12.19%	10.90	10.52	11.00	—
UBER	UBER280121C00075000	Call	2028-01-21	471	15.5	1.29	75.00	+8.57%	12.02	11.56	11.80	—
UBER	UBER280121C00072500	Call	2028-01-21	471	15.5	1.29	72.50	+4.95%	13.54	12.49	12.75	—
UBER	UBER280121C00070000	Call	2028-01-21	471	15.5	1.29	70.00	+1.33%	14.03	13.74	14.03	—
UBER	UBER280121C00067500	Call	2028-01-21	471	15.5	1.29	67.50	-2.29%	15.45	13.73	14.92	—
UBER	UBER280121C00065000	Call	2028-01-21	471	15.5	1.29	65.00	-5.91%	16.30	15.80	16.20	—
UBER	UBER280121C00062500	Call	2028-01-21	471	15.5	1.29	62.50	-9.53%	17.41	17.07	17.91	—
UBER	UBER280121C00060000	Call	2028-01-21	471	15.5	1.29	60.00	-13.14%	19.45	18.58	18.85	—
UBER	UBER280121C00055000	Call	2028-01-21	471	15.5	1.29	55.00	-20.38%	22.16	21.65	22.16	—
UBER	UBER280121C00050000	Call	2028-01-21	471	15.5	1.29	50.00	-27.62%	26.02	25.25	25.42	—
UBER	UBER280121C00047500	Call	2028-01-21	471	15.5	1.29	47.50	-31.24%	28.04	26.62	27.80	—
UBER	UBER280121C00045000	Call	2028-01-21	471	15.5	1.29	45.00	-34.86%	30.35	29.06	28.91	—
UBER	UBER280121C00042500	Call	2028-01-21	471	15.5	1.29	42.50	-38.48%	31.97	31.05	31.00	—
UBER	UBER280121C00040000	Call	2028-01-21	471	15.5	1.29	40.00	-42.10%	33.95	32.27	33.02	—
UBER	UBER280121C00037500	Call	2028-01-21	471	15.5	1.29	37.50	-45.72%	35.05	34.72	36.80	—
UBER	UBER280121C00035000	Call	2028-01-21	471	15.5	1.29	35.00	-49.33%	37.49	37.42	37.45	—
UBER	UBER280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	+117.14%	83.73	81.48	62.36	—
UBER	UBER280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	+109.90%	77.00	74.47	—	—
UBER	UBER280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	+102.66%	72.55	68.95	55.34	—
UBER	UBER280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	+95.43%	66.72	65.41	46.81	—
UBER	UBER280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	+88.19%	62.03	59.46	58.65	—
UBER	UBER280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	+80.95%	57.70	53.89	45.25	—
UBER	UBER280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	+73.71%	54.01	48.44	44.45	—
UBER	UBER280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	+66.47%	46.98	45.69	46.40	—
UBER	UBER280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	+59.24%	42.00	40.28	43.16	—
UBER	UBER280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	+52.00%	37.96	35.71	36.21	—
UBER	UBER280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	+44.76%	32.55	31.97	32.04	—
UBER	UBER280121P00097500	Put	2028-01-21	471	15.5	1.29	97.50	+41.14%	31.64	29.88	31.64	—
UBER	UBER280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	+37.52%	28.21	27.82	28.04	—
UBER	UBER280121P00092500	Put	2028-01-21	471	15.5	1.29	92.50	+33.90%	26.39	25.17	20.77	—
UBER	UBER280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	+30.28%	24.02	23.52	23.87	—
UBER	UBER280121P00087500	Put	2028-01-21	471	15.5	1.29	87.50	+26.66%	22.37	21.62	22.92	—
UBER	UBER280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	+23.05%	20.87	19.71	20.20	—
UBER	UBER280121P00082500	Put	2028-01-21	471	15.5	1.29	82.50	+19.43%	18.53	18.44	17.62	—
UBER	UBER280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	+15.81%	17.25	15.77	16.50	—
UBER	UBER280121P00077500	Put	2028-01-21	471	15.5	1.29	77.50	+12.19%	15.23	14.99	14.95	—
UBER	UBER280121P00075000	Put	2028-01-21	471	15.5	1.29	75.00	+8.57%	14.58	13.05	13.50	—
UBER	UBER280121P00072500	Put	2028-01-21	471	15.5	1.29	72.50	+4.95%	12.13	11.59	12.45	—
UBER	UBER280121P00070000	Put	2028-01-21	471	15.5	1.29	70.00	+1.33%	11.31	9.88	10.90	—
UBER	UBER280121P00067500	Put	2028-01-21	471	15.5	1.29	67.50	-2.29%	10.60	9.08	10.12	—
UBER	UBER280121P00065000	Put	2028-01-21	471	15.5	1.29	65.00	-5.91%	8.48	7.91	8.23	—
UBER	UBER280121P00062500	Put	2028-01-21	471	15.5	1.29	62.50	-9.53%	7.47	6.80	7.10	—
UBER	UBER280121P00060000	Put	2028-01-21	471	15.5	1.29	60.00	-13.14%	6.23	6.03	6.10	—
UBER	UBER280121P00055000	Put	2028-01-21	471	15.5	1.29	55.00	-20.38%	4.61	3.76	4.40	—
UBER	UBER280121P00050000	Put	2028-01-21	471	15.5	1.29	50.00	-27.62%	3.18	2.93	3.30	—
UBER	UBER280121P00047500	Put	2028-01-21	471	15.5	1.29	47.50	-31.24%	2.67	2.24	2.54	—
UBER	UBER280121P00045000	Put	2028-01-21	471	15.5	1.29	45.00	-34.86%	2.03	1.80	2.20	—
UBER	UBER280121P00042500	Put	2028-01-21	471	15.5	1.29	42.50	-38.48%	1.70	1.32	1.65	—
UBER	UBER280121P00040000	Put	2028-01-21	471	15.5	1.29	40.00	-42.10%	1.39	0.95	1.25	—
UBER	UBER280121P00037500	Put	2028-01-21	471	15.5	1.29	37.50	-45.72%	1.18	0.71	0.94	—
UBER	UBER280121P00035000	Put	2028-01-21	471	15.5	1.29	35.00	-49.33%	0.92	0.44	0.73	—
UBER	UBER280616C00115000	Call	2028-06-16	618	20.3	1.69	115.00	+66.47%	5.38	4.81	5.11	—
UBER	UBER280616C00110000	Call	2028-06-16	618	20.3	1.69	110.00	+59.24%	6.54	4.33	5.45	—
UBER	UBER280616C00105000	Call	2028-06-16	618	20.3	1.69	105.00	+52.00%	8.17	5.04	6.72	—
UBER	UBER280616C00100000	Call	2028-06-16	618	20.3	1.69	100.00	+44.76%	8.63	6.24	7.88	—
UBER	UBER280616C00095000	Call	2028-06-16	618	20.3	1.69	95.00	+37.52%	9.31	7.09	9.00	—
UBER	UBER280616C00090000	Call	2028-06-16	618	20.3	1.69	90.00	+30.28%	10.02	9.14	9.72	—
UBER	UBER280616C00087500	Call	2028-06-16	618	20.3	1.69	87.50	+26.66%	10.78	9.11	10.63	—
UBER	UBER280616C00085000	Call	2028-06-16	618	20.3	1.69	85.00	+23.05%	11.74	8.69	10.80	—
UBER	UBER280616C00082500	Call	2028-06-16	618	20.3	1.69	82.50	+19.43%	13.03	10.37	13.25	—
UBER	UBER280616C00080000	Call	2028-06-16	618	20.3	1.69	80.00	+15.81%	12.78	12.16	13.18	—
UBER	UBER280616C00077500	Call	2028-06-16	618	20.3	1.69	77.50	+12.19%	14.53	13.02	13.49	—
UBER	UBER280616C00075000	Call	2028-06-16	618	20.3	1.69	75.00	+8.57%	16.19	13.88	14.40	—
UBER	UBER280616C00072500	Call	2028-06-16	618	20.3	1.69	72.50	+4.95%	16.54	15.16	15.86	—
UBER	UBER280616C00070000	Call	2028-06-16	618	20.3	1.69	70.00	+1.33%	16.90	16.43	16.30	—
UBER	UBER280616C00067500	Call	2028-06-16	618	20.3	1.69	67.50	-2.29%	17.45	17.40	17.75	—
UBER	UBER280616C00065000	Call	2028-06-16	618	20.3	1.69	65.00	-5.91%	19.21	18.31	18.80	—
UBER	UBER280616C00062500	Call	2028-06-16	618	20.3	1.69	62.50	-9.53%	20.89	19.47	19.80	—
UBER	UBER280616C00060000	Call	2028-06-16	618	20.3	1.69	60.00	-13.14%	22.16	20.64	21.10	—
UBER	UBER280616C00055000	Call	2028-06-16	618	20.3	1.69	55.00	-20.38%	25.36	23.20	24.08	—
UBER	UBER280616C00050000	Call	2028-06-16	618	20.3	1.69	50.00	-27.62%	28.41	26.91	27.56	—
UBER	UBER280616C00047500	Call	2028-06-16	618	20.3	1.69	47.50	-31.24%	29.46	28.55	29.26	—
UBER	UBER280616C00045000	Call	2028-06-16	618	20.3	1.69	45.00	-34.86%	31.94	30.49	29.57	—
UBER	UBER280616C00042500	Call	2028-06-16	618	20.3	1.69	42.50	-38.48%	34.11	31.70	33.00	—
UBER	UBER280616C00040000	Call	2028-06-16	618	20.3	1.69	40.00	-42.10%	35.62	33.65	33.20	—
UBER	UBER280616C00037500	Call	2028-06-16	618	20.3	1.69	37.50	-45.72%	37.84	34.39	43.00	—
UBER	UBER280616C00035000	Call	2028-06-16	618	20.3	1.69	35.00	-49.33%	38.92	38.32	38.42	—
UBER	UBER280616P00115000	Put	2028-06-16	618	20.3	1.69	115.00	+66.47%	46.31	45.83	47.42	—
UBER	UBER280616P00110000	Put	2028-06-16	618	20.3	1.69	110.00	+59.24%	42.36	40.46	35.78	—
UBER	UBER280616P00105000	Put	2028-06-16	618	20.3	1.69	105.00	+52.00%	38.41	36.83	—	—
UBER	UBER280616P00100000	Put	2028-06-16	618	20.3	1.69	100.00	+44.76%	33.90	32.93	27.25	—
UBER	UBER280616P00095000	Put	2028-06-16	618	20.3	1.69	95.00	+37.52%	29.73	28.68	26.95	—
UBER	UBER280616P00090000	Put	2028-06-16	618	20.3	1.69	90.00	+30.28%	26.06	23.85	20.56	—
UBER	UBER280616P00087500	Put	2028-06-16	618	20.3	1.69	87.50	+26.66%	24.33	21.80	—	—
UBER	UBER280616P00085000	Put	2028-06-16	618	20.3	1.69	85.00	+23.05%	22.26	20.19	18.50	—
UBER	UBER280616P00082500	Put	2028-06-16	618	20.3	1.69	82.50	+19.43%	20.52	18.77	20.42	—
UBER	UBER280616P00080000	Put	2028-06-16	618	20.3	1.69	80.00	+15.81%	17.93	17.57	18.00	—
UBER	UBER280616P00077500	Put	2028-06-16	618	20.3	1.69	77.50	+12.19%	17.33	15.57	15.90	—
UBER	UBER280616P00075000	Put	2028-06-16	618	20.3	1.69	75.00	+8.57%	14.92	14.74	15.22	—
UBER	UBER280616P00072500	Put	2028-06-16	618	20.3	1.69	72.50	+4.95%	14.38	13.03	13.30	—
UBER	UBER280616P00070000	Put	2028-06-16	618	20.3	1.69	70.00	+1.33%	12.06	11.84	12.47	—
UBER	UBER280616P00067500	Put	2028-06-16	618	20.3	1.69	67.50	-2.29%	10.83	10.33	11.34	—
UBER	UBER280616P00065000	Put	2028-06-16	618	20.3	1.69	65.00	-5.91%	11.09	8.15	9.35	—
UBER	UBER280616P00062500	Put	2028-06-16	618	20.3	1.69	62.50	-9.53%	8.72	8.23	8.70	—
UBER	UBER280616P00060000	Put	2028-06-16	618	20.3	1.69	60.00	-13.14%	7.66	6.06	7.27	—
UBER	UBER280616P00055000	Put	2028-06-16	618	20.3	1.69	55.00	-20.38%	5.89	5.30	5.90	—
UBER	UBER280616P00050000	Put	2028-06-16	618	20.3	1.69	50.00	-27.62%	4.23	3.70	3.85	—
UBER	UBER280616P00047500	Put	2028-06-16	618	20.3	1.69	47.50	-31.24%	3.68	2.97	3.30	—
UBER	UBER280616P00045000	Put	2028-06-16	618	20.3	1.69	45.00	-34.86%	2.94	2.53	2.78	—
UBER	UBER280616P00042500	Put	2028-06-16	618	20.3	1.69	42.50	-38.48%	2.34	1.97	2.17	—
UBER	UBER280616P00040000	Put	2028-06-16	618	20.3	1.69	40.00	-42.10%	2.09	1.47	1.89	—
UBER	UBER280616P00037500	Put	2028-06-16	618	20.3	1.69	37.50	-45.72%	1.58	1.16	1.54	—
UBER	UBER280616P00035000	Put	2028-06-16	618	20.3	1.69	35.00	-49.33%	1.17	1.03	1.15	—
UBER	UBER281215C00115000	Call	2028-12-15	800	26.3	2.19	115.00	+66.47%	7.60	7.33	7.34	—
UBER	UBER281215C00110000	Call	2028-12-15	800	26.3	2.19	110.00	+59.24%	8.24	7.71	8.09	—
UBER	UBER281215C00105000	Call	2028-12-15	800	26.3	2.19	105.00	+52.00%	9.51	8.38	9.05	—
UBER	UBER281215C00100000	Call	2028-12-15	800	26.3	2.19	100.00	+44.76%	10.12	9.93	10.10	—
UBER	UBER281215C00095000	Call	2028-12-15	800	26.3	2.19	95.00	+37.52%	11.45	11.11	11.30	—
UBER	UBER281215C00090000	Call	2028-12-15	800	26.3	2.19	90.00	+30.28%	12.82	11.96	12.31	—
UBER	UBER281215C00087500	Call	2028-12-15	800	26.3	2.19	87.50	+26.66%	14.58	12.74	14.40	—
UBER	UBER281215C00085000	Call	2028-12-15	800	26.3	2.19	85.00	+23.05%	14.61	13.49	13.75	—
UBER	UBER281215C00082500	Call	2028-12-15	800	26.3	2.19	82.50	+19.43%	15.43	12.38	15.40	—
UBER	UBER281215C00080000	Call	2028-12-15	800	26.3	2.19	80.00	+15.81%	15.80	15.18	15.20	—
UBER	UBER281215C00077500	Call	2028-12-15	800	26.3	2.19	77.50	+12.19%	16.71	15.63	16.80	—
UBER	UBER281215C00075000	Call	2028-12-15	800	26.3	2.19	75.00	+8.57%	17.19	16.92	17.06	—
UBER	UBER281215C00072500	Call	2028-12-15	800	26.3	2.19	72.50	+4.95%	18.57	17.82	18.65	—
UBER	UBER281215C00070000	Call	2028-12-15	800	26.3	2.19	70.00	+1.33%	19.45	19.07	19.00	—
UBER	UBER281215C00067500	Call	2028-12-15	800	26.3	2.19	67.50	-2.29%	20.88	19.54	20.82	—
UBER	UBER281215C00065000	Call	2028-12-15	800	26.3	2.19	65.00	-5.91%	22.16	19.83	21.25	—
UBER	UBER281215C00062500	Call	2028-12-15	800	26.3	2.19	62.50	-9.53%	23.20	22.49	21.50	—
UBER	UBER281215C00060000	Call	2028-12-15	800	26.3	2.19	60.00	-13.14%	24.34	23.69	23.69	—
UBER	UBER281215C00055000	Call	2028-12-15	800	26.3	2.19	55.00	-20.38%	27.21	25.63	26.50	—
UBER	UBER281215C00050000	Call	2028-12-15	800	26.3	2.19	50.00	-27.62%	30.11	29.23	29.25	—
UBER	UBER281215C00047500	Call	2028-12-15	800	26.3	2.19	47.50	-31.24%	31.05	29.96	32.88	—
UBER	UBER281215C00045000	Call	2028-12-15	800	26.3	2.19	45.00	-34.86%	33.65	32.01	32.45	—
UBER	UBER281215C00042500	Call	2028-12-15	800	26.3	2.19	42.50	-38.48%	35.48	31.22	33.35	—
UBER	UBER281215C00040000	Call	2028-12-15	800	26.3	2.19	40.00	-42.10%	37.92	33.21	35.41	—
UBER	UBER281215C00037500	Call	2028-12-15	800	26.3	2.19	37.50	-45.72%	39.56	35.48	36.89	—
UBER	UBER281215C00035000	Call	2028-12-15	800	26.3	2.19	35.00	-49.33%	39.57	39.10	40.00	—
UBER	UBER281215P00115000	Put	2028-12-15	800	26.3	2.19	115.00	+66.47%	47.03	45.25	42.00	—
UBER	UBER281215P00110000	Put	2028-12-15	800	26.3	2.19	110.00	+59.24%	42.11	41.91	36.53	—
UBER	UBER281215P00105000	Put	2028-12-15	800	26.3	2.19	105.00	+52.00%	37.96	37.90	32.91	—
UBER	UBER281215P00100000	Put	2028-12-15	800	26.3	2.19	100.00	+44.76%	34.28	32.76	27.70	—
UBER	UBER281215P00095000	Put	2028-12-15	800	26.3	2.19	95.00	+37.52%	31.46	27.90	29.05	—
UBER	UBER281215P00090000	Put	2028-12-15	800	26.3	2.19	90.00	+30.28%	25.88	24.23	25.25	—
UBER	UBER281215P00087500	Put	2028-12-15	800	26.3	2.19	87.50	+26.66%	25.62	24.10	23.90	—
UBER	UBER281215P00085000	Put	2028-12-15	800	26.3	2.19	85.00	+23.05%	23.73	21.17	23.25	—
UBER	UBER281215P00082500	Put	2028-12-15	800	26.3	2.19	82.50	+19.43%	22.37	19.90	20.33	—
UBER	UBER281215P00080000	Put	2028-12-15	800	26.3	2.19	80.00	+15.81%	19.52	19.04	19.27	—
UBER	UBER281215P00077500	Put	2028-12-15	800	26.3	2.19	77.50	+12.19%	19.63	17.05	17.15	—
UBER	UBER281215P00075000	Put	2028-12-15	800	26.3	2.19	75.00	+8.57%	16.90	14.58	16.65	—
UBER	UBER281215P00072500	Put	2028-12-15	800	26.3	2.19	72.50	+4.95%	15.54	14.19	15.27	—
UBER	UBER281215P00070000	Put	2028-12-15	800	26.3	2.19	70.00	+1.33%	13.81	13.06	13.33	—
UBER	UBER281215P00067500	Put	2028-12-15	800	26.3	2.19	67.50	-2.29%	12.55	10.92	11.90	—
UBER	UBER281215P00065000	Put	2028-12-15	800	26.3	2.19	65.00	-5.91%	12.14	9.43	10.43	—
UBER	UBER281215P00062500	Put	2028-12-15	800	26.3	2.19	62.50	-9.53%	9.94	9.43	9.55	—
UBER	UBER281215P00060000	Put	2028-12-15	800	26.3	2.19	60.00	-13.14%	9.89	7.92	8.46	—
UBER	UBER281215P00055000	Put	2028-12-15	800	26.3	2.19	55.00	-20.38%	6.78	6.13	6.95	—
UBER	UBER281215P00050000	Put	2028-12-15	800	26.3	2.19	50.00	-27.62%	4.97	4.37	4.85	—
UBER	UBER281215P00047500	Put	2028-12-15	800	26.3	2.19	47.50	-31.24%	4.43	3.91	4.32	—
UBER	UBER281215P00045000	Put	2028-12-15	800	26.3	2.19	45.00	-34.86%	3.68	3.18	3.63	—
UBER	UBER281215P00042500	Put	2028-12-15	800	26.3	2.19	42.50	-38.48%	2.96	2.31	3.05	—
UBER	UBER281215P00040000	Put	2028-12-15	800	26.3	2.19	40.00	-42.10%	2.58	2.06	2.38	—
UBER	UBER281215P00037500	Put	2028-12-15	800	26.3	2.19	37.50	-45.72%	2.05	1.79	2.07	—
UBER	UBER281215P00035000	Put	2028-12-15	800	26.3	2.19	35.00	-49.33%	1.54	1.50	1.53	—
UBER	UBER290119C00105000	Call	2029-01-19	835	27.4	2.29	105.00	+52.00%	9.83	8.70	9.35	—
UBER	UBER290119C00100000	Call	2029-01-19	835	27.4	2.29	100.00	+44.76%	10.60	10.38	10.38	—
UBER	UBER290119C00095000	Call	2029-01-19	835	27.4	2.29	95.00	+37.52%	11.73	11.08	11.76	—
UBER	UBER290119C00090000	Call	2029-01-19	835	27.4	2.29	90.00	+30.28%	13.95	12.43	12.85	—
UBER	UBER290119C00085000	Call	2029-01-19	835	27.4	2.29	85.00	+23.05%	15.00	13.62	14.72	—
UBER	UBER290119C00080000	Call	2029-01-19	835	27.4	2.29	80.00	+15.81%	16.40	15.16	15.92	—
UBER	UBER290119C00077500	Call	2029-01-19	835	27.4	2.29	77.50	+12.19%	17.38	15.51	16.31	—
UBER	UBER290119C00075000	Call	2029-01-19	835	27.4	2.29	75.00	+8.57%	18.42	16.75	17.50	—
UBER	UBER290119C00072500	Call	2029-01-19	835	27.4	2.29	72.50	+4.95%	18.99	18.24	18.44	—
UBER	UBER290119C00070000	Call	2029-01-19	835	27.4	2.29	70.00	+1.33%	20.93	19.67	19.67	—
UBER	UBER290119C00067500	Call	2029-01-19	835	27.4	2.29	67.50	-2.29%	21.93	20.03	20.85	—
UBER	UBER290119C00065000	Call	2029-01-19	835	27.4	2.29	65.00	-5.91%	22.17	21.36	22.39	—
UBER	UBER290119C00062500	Call	2029-01-19	835	27.4	2.29	62.50	-9.53%	24.10	22.16	22.92	—
UBER	UBER290119C00060000	Call	2029-01-19	835	27.4	2.29	60.00	-13.14%	25.42	23.07	24.00	—
UBER	UBER290119C00055000	Call	2029-01-19	835	27.4	2.29	55.00	-20.38%	26.75	25.79	26.90	—
UBER	UBER290119C00050000	Call	2029-01-19	835	27.4	2.29	50.00	-27.62%	30.45	29.58	29.58	—
UBER	UBER290119C00047500	Call	2029-01-19	835	27.4	2.29	47.50	-31.24%	31.98	30.43	31.62	—
UBER	UBER290119C00045000	Call	2029-01-19	835	27.4	2.29	45.00	-34.86%	33.40	32.38	33.50	—
UBER	UBER290119C00042500	Call	2029-01-19	835	27.4	2.29	42.50	-38.48%	34.45	32.21	34.93	—
UBER	UBER290119C00040000	Call	2029-01-19	835	27.4	2.29	40.00	-42.10%	36.42	35.57	36.25	—
UBER	UBER290119C00037500	Call	2029-01-19	835	27.4	2.29	37.50	-45.72%	37.99	35.58	38.00	—
UBER	UBER290119P00105000	Put	2029-01-19	835	27.4	2.29	105.00	+52.00%	37.88	36.94	37.90	—
UBER	UBER290119P00100000	Put	2029-01-19	835	27.4	2.29	100.00	+44.76%	33.59	33.11	34.50	—
UBER	UBER290119P00095000	Put	2029-01-19	835	27.4	2.29	95.00	+37.52%	30.87	29.17	29.25	—
UBER	UBER290119P00090000	Put	2029-01-19	835	27.4	2.29	90.00	+30.28%	27.18	25.57	26.00	—
UBER	UBER290119P00085000	Put	2029-01-19	835	27.4	2.29	85.00	+23.05%	24.21	21.95	22.76	—
UBER	UBER290119P00080000	Put	2029-01-19	835	27.4	2.29	80.00	+15.81%	19.68	17.92	19.84	—
UBER	UBER290119P00077500	Put	2029-01-19	835	27.4	2.29	77.50	+12.19%	18.21	17.12	17.70	—
UBER	UBER290119P00075000	Put	2029-01-19	835	27.4	2.29	75.00	+8.57%	16.53	14.80	16.18	—
UBER	UBER290119P00072500	Put	2029-01-19	835	27.4	2.29	72.50	+4.95%	16.63	13.26	14.50	—
UBER	UBER290119P00070000	Put	2029-01-19	835	27.4	2.29	70.00	+1.33%	13.67	12.24	13.31	—
UBER	UBER290119P00067500	Put	2029-01-19	835	27.4	2.29	67.50	-2.29%	12.28	11.47	12.49	—
UBER	UBER290119P00065000	Put	2029-01-19	835	27.4	2.29	65.00	-5.91%	10.89	9.84	10.90	—
UBER	UBER290119P00062500	Put	2029-01-19	835	27.4	2.29	62.50	-9.53%	9.80	8.33	9.67	—
UBER	UBER290119P00060000	Put	2029-01-19	835	27.4	2.29	60.00	-13.14%	8.59	8.37	8.59	—
UBER	UBER290119P00055000	Put	2029-01-19	835	27.4	2.29	55.00	-20.38%	7.39	5.91	6.54	—
UBER	UBER290119P00050000	Put	2029-01-19	835	27.4	2.29	50.00	-27.62%	5.34	4.12	4.95	—
UBER	UBER290119P00047500	Put	2029-01-19	835	27.4	2.29	47.50	-31.24%	4.58	3.83	4.25	—
UBER	UBER290119P00045000	Put	2029-01-19	835	27.4	2.29	45.00	-34.86%	3.79	3.32	3.80	—
UBER	UBER290119P00042500	Put	2029-01-19	835	27.4	2.29	42.50	-38.48%	3.88	2.39	3.15	—
UBER	UBER290119P00040000	Put	2029-01-19	835	27.4	2.29	40.00	-42.10%	2.53	2.26	2.20	—
UBER	UBER290119P00037500	Put	2029-01-19	835	27.4	2.29	37.50	-45.72%	2.32	1.73	2.00	—