Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $80.46 as of 10/22/2024 1:42:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.05 | 40.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 45.00 | 35.40 | 36.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 50.00 | 30.40 | 31.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 55.00 | 25.55 | 26.00 | 28.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:58:43 PM EST |
| 60.00 | 20.75 | 21.70 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 65.00 | 16.15 | 16.40 | 20.38 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.93 | 0.01 | -0.03 | 10/14/2024 | 10/22/2024 1:58:43 PM EST |
| 66.00 | 15.20 | 15.45 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 67.00 | 14.25 | 14.60 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 68.00 | 13.20 | 13.60 | 15.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.89 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 1:58:43 PM EST |
| 69.00 | 12.15 | 12.75 | 11.42 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.88 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 70.00 | 11.70 | 11.85 | 10.69 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.86 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 71.00 | 10.85 | 11.05 | 10.85 | +0.10 | +0.93% | 2 | 27 | 0.44 | 0.84 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 72.00 | 10.05 | 10.65 | 9.92 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.82 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 1:58:43 PM EST |
| 73.00 | 9.25 | 9.40 | 15.00 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.79 | 0.03 | -0.05 | 10/11/2024 | 10/22/2024 1:58:43 PM EST |
| 74.00 | 8.50 | 8.65 | 8.66 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.77 | 0.03 | -0.05 | 10/17/2024 | 10/22/2024 1:58:43 PM EST |
| 75.00 | 7.75 | 7.90 | 7.75 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.74 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 76.00 | 7.05 | 7.25 | 6.27 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.71 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 77.00 | 6.40 | 6.55 | 6.35 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.67 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 78.00 | 5.80 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 40 | 0.42 | 0.64 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 79.00 | 5.20 | 5.35 | 5.15 | 0.00 | 0.00% | 0 | 38 | 0.41 | 0.60 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 80.00 | 4.65 | 4.80 | 5.00 | +0.25 | +5.27% | 28 | 88 | 0.41 | 0.57 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 81.00 | 4.15 | 4.25 | 4.51 | +0.31 | +7.39% | 2 | 29 | 0.41 | 0.53 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 82.00 | 3.65 | 3.80 | 3.75 | +0.05 | +1.36% | 7 | 83 | 0.41 | 0.49 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 83.00 | 3.25 | 3.35 | 3.27 | +0.02 | +0.62% | 5 | 33 | 0.40 | 0.45 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 84.00 | 2.86 | 2.99 | 3.07 | +0.14 | +4.78% | 1 | 43 | 0.40 | 0.42 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 85.00 | 2.47 | 2.67 | 2.57 | +0.06 | +2.39% | 11 | 524 | 0.41 | 0.38 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 86.00 | 2.03 | 2.33 | 2.28 | +0.05 | +2.25% | 1 | 49 | 0.41 | 0.35 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 87.00 | 1.88 | 2.18 | 2.03 | 0.00 | 0.00% | 0 | 66 | 0.40 | 0.32 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 88.00 | 1.63 | 1.75 | 1.70 | -0.60 | -26.09% | 1 | 26 | 0.40 | 0.28 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 89.00 | 1.41 | 1.58 | 1.50 | +0.14 | +10.30% | 35 | 40 | 0.40 | 0.26 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 90.00 | 1.20 | 1.41 | 1.29 | +0.11 | +9.33% | 34 | 331 | 0.41 | 0.23 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 91.00 | 1.04 | 1.41 | 1.03 | 0.00 | 0.00% | 0 | 59 | 0.40 | 0.20 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 92.00 | 0.74 | 1.16 | 0.86 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.18 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 93.00 | 0.63 | 0.95 | 0.83 | -0.02 | -2.36% | 17 | 3 | 0.41 | 0.16 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 94.00 | 0.65 | 0.92 | 1.14 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.14 | 0.02 | -0.03 | 10/16/2024 | 10/22/2024 1:58:43 PM EST |
| 95.00 | 0.46 | 0.64 | 0.56 | 0.00 | 0.00% | 0 | 150 | 0.41 | 0.13 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 96.00 | 0.32 | 0.63 | 0.54 | -0.02 | -3.58% | 1 | 247 | 0.39 | 0.11 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 97.00 | 0.24 | 0.57 | 0.49 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.10 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 1:58:43 PM EST |
| 98.00 | 0.35 | 0.56 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.09 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 99.00 | 0.30 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.08 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 100.00 | 0.25 | 0.36 | 0.27 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.07 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 105.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:43 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 | 0.93 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.01 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 60.00 | 0.04 | 0.38 | 0.21 | -0.02 | -8.70% | 1 | 12 | 0.50 | -0.03 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 65.00 | 0.39 | 0.44 | 0.40 | -0.19 | -32.21% | 22 | 51 | 0.49 | -0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 66.00 | 0.46 | 0.52 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.08 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 67.00 | 0.54 | 0.59 | 0.60 | 0.00 | 0.00% | 0 | 7,998 | 0.47 | -0.09 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 68.00 | 0.64 | 0.69 | 0.66 | -0.05 | -7.05% | 4 | 9 | 0.46 | -0.11 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 69.00 | 0.75 | 0.93 | 0.81 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.12 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 70.00 | 0.88 | 0.94 | 0.92 | 0.00 | 0.00% | 1 | 54 | 0.45 | -0.14 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 71.00 | 1.02 | 1.10 | 1.18 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.16 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 1:58:43 PM EST |
| 72.00 | 1.19 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.18 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 73.00 | 1.40 | 1.60 | 1.91 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.21 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 74.00 | 1.64 | 1.87 | 1.70 | -0.18 | -9.58% | 7 | 22 | 0.43 | -0.23 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 75.00 | 1.91 | 2.02 | 1.96 | +0.03 | +1.56% | 2 | 78 | 0.43 | -0.26 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 76.00 | 2.21 | 2.29 | 2.20 | -0.16 | -6.78% | 2 | 19 | 0.43 | -0.29 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 77.00 | 2.55 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 54 | 0.42 | -0.33 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 78.00 | 2.84 | 3.15 | 2.85 | -0.40 | -12.31% | 2 | 15 | 0.42 | -0.36 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 79.00 | 3.30 | 3.45 | 3.10 | -1.00 | -24.39% | 5 | 31 | 0.41 | -0.40 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 80.00 | 3.75 | 3.90 | 3.90 | +0.03 | +0.78% | 10 | 57 | 0.41 | -0.43 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 81.00 | 4.25 | 4.50 | 4.42 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.47 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 82.00 | 4.75 | 4.90 | 5.93 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.51 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 83.00 | 5.35 | 5.50 | 5.30 | -1.13 | -17.58% | 2 | 37 | 0.41 | -0.55 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 84.00 | 5.95 | 6.10 | 6.25 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.58 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 85.00 | 6.60 | 6.75 | 7.00 | 0.00 | 0.00% | 0 | 88 | 0.40 | -0.62 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 86.00 | 7.30 | 7.45 | 7.74 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.65 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 1:58:43 PM EST |
| 87.00 | 8.00 | 9.15 | 9.30 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.68 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 88.00 | 8.40 | 9.20 | 10.07 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.72 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 89.00 | 9.40 | 10.15 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.74 | 0.03 | -0.05 | 10/17/2024 | 10/22/2024 1:58:43 PM EST |
| 90.00 | 9.90 | 10.95 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.77 | 0.03 | -0.04 | 10/16/2024 | 10/22/2024 1:58:43 PM EST |
| 91.00 | 11.10 | 11.40 | % | 0 | 0 | 0.41 | -0.80 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 92.00 | 12.05 | 12.50 | % | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 93.00 | 12.95 | 13.40 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 94.00 | 13.85 | 14.30 | % | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 95.00 | 14.80 | 15.20 | % | 0 | 0 | 0.48 | -0.87 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 96.00 | 15.55 | 15.90 | % | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 97.00 | 16.55 | 17.40 | % | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 98.00 | 17.10 | 18.35 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 99.00 | 18.45 | 18.75 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 100.00 | 19.45 | 19.70 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 105.00 | 23.90 | 24.95 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 110.00 | 29.40 | 30.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 115.00 | 34.20 | 34.75 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 120.00 | 39.25 | 39.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 125.00 | 44.35 | 45.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 130.00 | 48.40 | 49.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST |