Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.60 as of 11/20/2024 8:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.60 | 31.40 | 32.07 | 0.00 | 0.00% | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 24.45 | 24.85 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 19.55 | 19.80 | 18.28 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 14.60 | 15.60 | 13.60 | 0.00 | 0.00% | 0 | 24 | 0.87 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 59.00 | 10.50 | 10.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 60.00 | 9.50 | 9.85 | 9.20 | -0.50 | -5.16% | 3 | 15 | 0.73 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 61.00 | 8.55 | 8.90 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 62.00 | 7.55 | 7.85 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.96 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 63.00 | 6.50 | 6.85 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.96 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 64.00 | 5.70 | 6.45 | 5.49 | +0.64 | +13.20% | 21 | 29 | 0.69 | 0.94 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 4.80 | 5.45 | 4.67 | +0.17 | +3.78% | 13 | 16 | 0.54 | 0.91 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 66.00 | 3.90 | 4.00 | 3.50 | -0.35 | -9.10% | 15 | 71 | 0.35 | 0.87 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 67.00 | 3.05 | 3.15 | 2.79 | -0.21 | -7.00% | 71 | 407 | 0.32 | 0.80 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 68.00 | 2.31 | 2.38 | 2.25 | -0.09 | -3.85% | 96 | 1,948 | 0.31 | 0.70 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 69.00 | 1.67 | 1.73 | 1.69 | +0.19 | +12.67% | 286 | 976 | 0.31 | 0.59 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 1.14 | 1.20 | 1.18 | +0.10 | +9.26% | 1,901 | 2,426 | 0.30 | 0.47 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 71.00 | 0.74 | 0.82 | 0.74 | +0.04 | +5.72% | 447 | 1,203 | 0.31 | 0.36 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.00 | 0.47 | 0.51 | 0.47 | 0.00 | 0.00% | 224 | 2,095 | 0.30 | 0.25 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 73.00 | 0.29 | 0.32 | 0.27 | -0.07 | -20.59% | 359 | 1,346 | 0.31 | 0.17 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 74.00 | 0.18 | 0.20 | 0.18 | -0.04 | -18.19% | 99 | 676 | 0.31 | 0.12 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.12 | 0.13 | 0.12 | -0.02 | -14.29% | 1,337 | 2,886 | 0.33 | 0.08 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 76.00 | 0.06 | 0.09 | 0.08 | -0.01 | -11.12% | 69 | 494 | 0.33 | 0.05 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 77.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 109 | 705 | 0.34 | 0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 78.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 7 | 445 | 0.37 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 79.00 | 0.01 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 449 | 0.46 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 1,637 | 0.39 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 81.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 11 | 371 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 82.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 650 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 83.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 333 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 84.00 | 0.00 | 0.01 | 0.03 | +0.01 | +50.00% | 367 | 83 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,215 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 86.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 65 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 104 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 88.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 333 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 91.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 93 | 1.02 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |
| 92.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 93.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.07 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 94.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 236 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 96.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 247 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 97.00 | 0.00 | 0.43 | 0.49 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:38 PM EST |
| 98.00 | 0.00 | 0.43 | 0.31 | 0.00 | 0.00% | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 99.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 0.00 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 115.00 | 0.00 | 0.23 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 0.00 | 0.23 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 0.00 | 0.23 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 0.00 | 0.23 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 0.06 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 2 | 53 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 59.00 | 0.00 | 0.06 | 0.04 | % | 6 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 60.00 | 0.02 | 0.10 | 0.12 | +0.07 | +140.00% | 1 | 173 | 0.49 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 61.00 | 0.01 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 144 | 0.46 | -0.02 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 62.00 | 0.02 | 0.07 | 0.05 | -0.05 | -50.00% | 4 | 49 | 0.39 | -0.04 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 63.00 | 0.06 | 0.09 | 0.08 | -0.01 | -11.12% | 1 | 124 | 0.38 | -0.04 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 64.00 | 0.09 | 0.11 | 0.11 | -0.04 | -26.67% | 3 | 131 | 0.35 | -0.06 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.02 | 0.17 | 0.17 | -0.04 | -19.05% | 567 | 4,381 | 0.33 | -0.09 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 66.00 | 0.22 | 0.25 | 0.30 | -0.04 | -11.77% | 26 | 507 | 0.32 | -0.13 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 67.00 | 0.37 | 0.41 | 0.39 | -0.14 | -26.42% | 95 | 10,514 | 0.31 | -0.20 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 68.00 | 0.60 | 0.65 | 0.65 | -0.15 | -18.75% | 227 | 4,363 | 0.30 | -0.30 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 69.00 | 0.91 | 1.00 | 1.06 | -0.19 | -15.20% | 71 | 930 | 0.28 | -0.41 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 1.41 | 1.62 | 1.65 | +0.03 | +1.86% | 29 | 611 | 0.31 | -0.53 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 71.00 | 1.89 | 2.10 | 2.23 | -0.23 | -9.35% | 13 | 271 | 0.27 | -0.64 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.00 | 2.70 | 2.84 | 2.78 | -0.27 | -8.86% | 25 | 468 | 0.29 | -0.75 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 73.00 | 3.55 | 3.65 | 3.64 | -0.21 | -5.46% | 8 | 366 | 0.30 | -0.83 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 74.00 | 4.40 | 4.55 | 4.85 | -0.15 | -3.00% | 2 | 288 | 0.31 | -0.88 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 4.35 | 5.55 | 5.34 | -0.31 | -5.49% | 1 | 193 | 0.35 | -0.92 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 76.00 | 5.70 | 6.50 | 5.90 | -0.81 | -12.08% | 1 | 159 | 0.39 | -0.95 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 77.00 | 7.10 | 7.80 | 7.35 | -0.12 | -1.61% | 34 | 54 | 0.40 | -0.97 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 78.00 | 8.30 | 8.60 | 8.65 | +3.80 | +78.36% | 8 | 30 | 0.48 | -0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 79.00 | 9.20 | 9.50 | 8.80 | +0.63 | +7.72% | 4 | 31 | 0.48 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 9.40 | 10.50 | 11.25 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 81.00 | 11.30 | 11.55 | 12.44 | 0.00 | 0.00% | 0 | 5 | 0.55 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 82.00 | 12.30 | 12.60 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 83.00 | 12.75 | 13.50 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 84.00 | 14.25 | 14.55 | 15.05 | 0.00 | 0.00% | 0 | 4 | 0.75 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 15.00 | 15.90 | 16.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 86.00 | 16.20 | 17.55 | 7.74 | 0.00 | 0.00% | 0 | 9 | 1.36 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:38 PM EST |
| 87.00 | 17.20 | 18.65 | 18.80 | 0.00 | 0.00% | 0 | 18 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 88.00 | 18.00 | 19.00 | 10.07 | 0.00 | 0.00% | 0 | 9 | 1.12 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:38 PM EST |
| 89.00 | 19.00 | 20.00 | 20.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 20.15 | 21.35 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:38 PM EST |
| 91.00 | 21.00 | 23.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 92.00 | 22.00 | 23.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 93.00 | 23.05 | 24.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 94.00 | 23.80 | 26.20 | 20.75 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 25.00 | 26.25 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 96.00 | 26.20 | 26.85 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 97.00 | 26.45 | 27.65 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 98.00 | 27.35 | 28.65 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 99.00 | 29.10 | 29.65 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 100.00 | 29.30 | 30.65 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 34.30 | 35.65 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 110.00 | 40.10 | 40.65 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 115.00 | 45.15 | 45.65 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 50.15 | 50.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 55.20 | 55.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 60.20 | 60.65 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |