Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $79.90 as of 10/17/2024 10:12:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.60 | 41.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 45.00 | 33.55 | 36.80 | 29.18 | 0.00 | 0.00% | 0 | 20 | 1.98 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 50.00 | 28.50 | 31.70 | 30.31 | % | 6 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
| 55.00 | 24.90 | 25.30 | 29.35 | 0.00 | 0.00% | 0 | 15 | 1.83 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 57.00 | 22.95 | 23.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 58.00 | 21.90 | 22.35 | 16.42 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 59.00 | 20.95 | 21.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 60.00 | 19.80 | 20.35 | 20.87 | -4.69 | -18.35% | 1 | 2 | 1.12 | 0.99 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 61.00 | 17.40 | 19.40 | 13.56 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.98 | 0.00 | -0.03 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 62.00 | 18.00 | 18.40 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
| 63.00 | 17.00 | 17.50 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
| 64.00 | 16.00 | 16.45 | 11.15 | 0.00 | 0.00% | 0 | 31 | 1.17 | 0.97 | 0.01 | -0.04 | 10/1/2024 | 10/17/2024 4:00:08 PM EST |
| 65.00 | 15.05 | 15.50 | 20.50 | 0.00 | 0.00% | 0 | 30 | 0.89 | 0.95 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 66.00 | 13.60 | 15.10 | 19.90 | 0.00 | 0.00% | 0 | 23 | 0.86 | 0.95 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 67.00 | 13.25 | 13.65 | 18.83 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.94 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 68.00 | 12.25 | 12.75 | 17.00 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.92 | 0.02 | -0.06 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 69.00 | 11.35 | 11.80 | 16.85 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.90 | 0.02 | -0.07 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 70.00 | 9.60 | 12.10 | 10.70 | -3.06 | -22.24% | 17 | 49 | 0.60 | 0.89 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 71.00 | 9.65 | 10.35 | 10.13 | -5.21 | -33.97% | 48 | 109 | 0.58 | 0.87 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 72.00 | 7.95 | 9.30 | 9.07 | -4.13 | -31.29% | 5 | 50 | 0.46 | 0.84 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 73.00 | 7.05 | 10.05 | 8.23 | -1.37 | -14.28% | 25 | 217 | 0.64 | 0.81 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 74.00 | 7.20 | 8.05 | 10.43 | 0.00 | 0.00% | 0 | 174 | 0.62 | 0.78 | 0.03 | -0.10 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 75.00 | 6.15 | 7.30 | 7.00 | -1.45 | -17.16% | 43 | 236 | 0.57 | 0.75 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 76.00 | 4.70 | 6.85 | 6.24 | -2.31 | -27.02% | 60 | 481 | 0.62 | 0.71 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 77.00 | 5.10 | 5.40 | 5.62 | -1.23 | -17.96% | 56 | 447 | 0.55 | 0.67 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 78.00 | 4.40 | 4.65 | 4.90 | -1.14 | -18.88% | 21 | 722 | 0.53 | 0.62 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 79.00 | 3.75 | 4.10 | 4.15 | -0.95 | -18.63% | 35 | 420 | 0.53 | 0.58 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 80.00 | 3.40 | 3.55 | 3.50 | -1.27 | -26.63% | 509 | 787 | 0.53 | 0.53 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 81.00 | 2.91 | 3.05 | 3.10 | -1.00 | -24.39% | 521 | 435 | 0.53 | 0.48 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 82.00 | 2.42 | 2.64 | 3.05 | -0.35 | -10.30% | 666 | 680 | 0.52 | 0.43 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 83.00 | 1.98 | 2.23 | 2.18 | -0.92 | -29.68% | 1,764 | 296 | 0.52 | 0.39 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 84.00 | 1.76 | 1.87 | 1.81 | -0.73 | -28.74% | 385 | 727 | 0.52 | 0.34 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 85.00 | 1.40 | 1.52 | 1.47 | -0.78 | -34.67% | 1,780 | 1,133 | 0.51 | 0.30 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 86.00 | 1.03 | 1.26 | 1.31 | -0.57 | -30.32% | 94 | 397 | 0.51 | 0.26 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 87.00 | 0.90 | 1.07 | 1.18 | -0.32 | -21.34% | 76 | 152 | 0.51 | 0.23 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 88.00 | 0.61 | 0.86 | 0.90 | -0.40 | -30.77% | 60 | 139 | 0.50 | 0.20 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 89.00 | 0.52 | 0.71 | 0.76 | -0.29 | -27.62% | 6 | 78 | 0.49 | 0.17 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 90.00 | 0.50 | 0.75 | 0.54 | -0.28 | -34.15% | 1,005 | 920 | 0.53 | 0.14 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 91.00 | 0.43 | 0.48 | 0.52 | -0.23 | -30.67% | 8 | 97 | 0.50 | 0.12 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 92.00 | 0.35 | 0.52 | 0.49 | -0.06 | -10.91% | 20 | 41 | 0.53 | 0.10 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 93.00 | 0.28 | 0.32 | 0.37 | -0.34 | -47.89% | 15 | 22 | 0.51 | 0.08 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 94.00 | 0.00 | 0.38 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.07 | 0.02 | -0.04 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 95.00 | 0.18 | 0.24 | 0.33 | -0.01 | -2.95% | 19 | 404 | 0.52 | 0.06 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 96.00 | 0.00 | 0.31 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
| 97.00 | 0.00 | 0.49 | % | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 98.00 | 0.00 | 0.63 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.03 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 99.00 | 0.00 | 0.74 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.02 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 100.00 | 0.05 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.02 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.01 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 110.00 | 0.00 | 0.11 | 0.11 | +0.03 | +37.50% | 2 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.08 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.89 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 4:00:08 PM EST |
| 57.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:08 PM EST |
| 58.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.32 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:08 PM EST |
| 59.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.86 | -0.01 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 61.00 | 0.01 | 0.29 | 0.07 | +0.03 | +75.00% | 5 | 1,094 | 0.68 | -0.02 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 62.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 673 | 0.82 | -0.02 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 63.00 | 0.00 | 0.26 | 0.15 | +0.07 | +87.50% | 5 | 27 | 0.75 | -0.02 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 64.00 | 0.00 | 0.23 | 0.12 | +0.01 | +9.10% | 8 | 62 | 0.69 | -0.03 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 65.00 | 0.05 | 0.28 | 0.12 | +0.02 | +20.00% | 6 | 432 | 0.59 | -0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 66.00 | 0.20 | 0.36 | 0.21 | +0.03 | +16.67% | 1 | 8,178 | 0.64 | -0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 67.00 | 0.00 | 0.37 | 0.18 | 0.00 | 0.00% | 0 | 269 | 0.65 | -0.06 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 68.00 | 0.32 | 0.38 | 0.28 | +0.03 | +12.00% | 14 | 754 | 0.59 | -0.08 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 69.00 | 0.40 | 0.46 | 0.44 | +0.15 | +51.73% | 111 | 199 | 0.58 | -0.10 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 70.00 | 0.50 | 0.52 | 0.51 | +0.16 | +45.72% | 146 | 644 | 0.57 | -0.11 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 71.00 | 0.00 | 0.79 | 0.56 | +0.13 | +30.24% | 1 | 203 | 0.61 | -0.13 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 72.00 | 0.68 | 0.81 | 0.64 | +0.09 | +16.37% | 431 | 310 | 0.54 | -0.16 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 73.00 | 0.82 | 1.01 | 0.93 | +0.28 | +43.08% | 141 | 269 | 0.54 | -0.19 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 74.00 | 0.95 | 1.19 | 1.15 | +0.47 | +69.12% | 129 | 546 | 0.52 | -0.22 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 75.00 | 1.21 | 1.43 | 1.43 | +0.46 | +47.43% | 140 | 585 | 0.52 | -0.25 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 76.00 | 1.57 | 1.76 | 1.70 | +0.60 | +54.55% | 34 | 433 | 0.53 | -0.29 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 77.00 | 1.94 | 2.17 | 1.92 | +0.57 | +42.23% | 103 | 599 | 0.53 | -0.33 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 78.00 | 2.32 | 2.58 | 2.45 | +0.90 | +58.07% | 97 | 741 | 0.54 | -0.38 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 79.00 | 2.77 | 2.99 | 2.66 | +0.66 | +33.00% | 10 | 389 | 0.53 | -0.42 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 80.00 | 3.25 | 3.45 | 3.33 | +0.93 | +38.75% | 657 | 899 | 0.53 | -0.47 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 81.00 | 3.80 | 4.15 | 4.25 | +1.51 | +55.11% | 473 | 103 | 0.59 | -0.52 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 82.00 | 4.30 | 4.60 | 4.32 | +1.02 | +30.91% | 727 | 398 | 0.51 | -0.57 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 83.00 | 4.95 | 5.35 | 5.05 | +1.25 | +32.90% | 350 | 182 | 0.54 | -0.61 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 84.00 | 5.35 | 6.80 | 5.25 | +0.97 | +22.67% | 8 | 444 | 0.57 | -0.66 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 85.00 | 5.80 | 6.50 | 5.85 | +1.35 | +30.00% | 23 | 462 | 0.47 | -0.70 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 86.00 | 5.70 | 8.10 | 6.62 | +1.32 | +24.91% | 14 | 396 | 0.46 | -0.74 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 87.00 | 7.80 | 8.95 | 7.28 | +1.04 | +16.67% | 3 | 130 | 0.49 | -0.77 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 88.00 | 8.40 | 9.70 | 6.00 | 0.00 | 0.00% | 0 | 38 | 0.62 | -0.80 | 0.03 | -0.08 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 89.00 | 9.00 | 9.70 | 9.14 | +2.14 | +30.58% | 3 | 11 | 0.63 | -0.83 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 90.00 | 10.25 | 11.45 | 8.00 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.86 | 0.03 | -0.07 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 91.00 | 10.95 | 12.45 | % | 0 | 0 | 0.66 | -0.88 | 0.02 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 92.00 | 12.00 | 12.40 | % | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
| 93.00 | 12.95 | 13.40 | 10.55 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.92 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 94.00 | 12.35 | 14.40 | % | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
| 95.00 | 14.85 | 15.30 | 11.45 | 0.00 | 0.00% | 0 | 30 | 0.75 | -0.94 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 96.00 | 15.15 | 16.40 | % | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
| 97.00 | 16.55 | 18.25 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 98.00 | 16.30 | 19.40 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 99.00 | 18.80 | 19.60 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 100.00 | 19.80 | 21.05 | % | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 105.00 | 24.75 | 25.55 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 110.00 | 28.25 | 31.65 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 115.00 | 33.10 | 36.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 120.00 | 39.65 | 41.75 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 125.00 | 44.55 | 46.75 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 130.00 | 48.15 | 51.25 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |