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 | 29.40 | 29.95 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 24.50 | 24.85 | 29.75 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 19.60 | 19.85 | 22.83 | 0.00 | 0.00% | 0 | 19 | 0.96 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 14.65 | 14.90 | 15.30 | +1.50 | +10.87% | 6 | 20 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 59.00 | 10.60 | 10.95 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 60.00 | 9.55 | 9.95 | 9.61 | +0.36 | +3.90% | 8 | 12 | 0.54 | 0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 61.00 | 8.65 | 9.00 | 8.40 | % | 2 | 0 | 0.51 | 0.96 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 62.00 | 7.75 | 8.70 | 7.55 | -0.45 | -5.63% | 1 | 11 | 0.61 | 0.94 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 63.00 | 6.80 | 7.10 | % | 0 | 0 | 0.34 | 0.92 | 0.03 | -0.03 | 11/20/2024 3:59:38 PM EST | |||
| 64.00 | 6.00 | 6.10 | 6.35 | +0.85 | +15.46% | 3 | 8 | 0.37 | 0.89 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 5.10 | 5.20 | 5.10 | +0.37 | +7.83% | 6 | 20 | 0.35 | 0.85 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 66.00 | 4.25 | 4.80 | 4.05 | -0.20 | -4.71% | 18 | 47 | 0.40 | 0.80 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 67.00 | 3.45 | 3.60 | 3.70 | +0.65 | +21.32% | 2 | 120 | 0.32 | 0.73 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 68.00 | 2.75 | 2.90 | 2.82 | +0.10 | +3.68% | 10 | 166 | 0.32 | 0.66 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 69.00 | 2.19 | 2.43 | 2.02 | +0.02 | +1.00% | 133 | 180 | 0.32 | 0.58 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 1.67 | 1.74 | 1.73 | +0.19 | +12.34% | 85 | 959 | 0.31 | 0.49 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 71.00 | 1.25 | 1.40 | 1.22 | -0.02 | -1.62% | 148 | 214 | 0.33 | 0.41 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.00 | 0.91 | 0.97 | 0.90 | +0.06 | +7.15% | 106 | 692 | 0.31 | 0.32 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 73.00 | 0.65 | 0.74 | 0.65 | -0.02 | -2.99% | 39 | 551 | 0.32 | 0.25 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 74.00 | 0.46 | 0.50 | 0.48 | -0.04 | -7.70% | 29 | 878 | 0.31 | 0.19 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.32 | 0.35 | 0.32 | -0.05 | -13.52% | 199 | 656 | 0.32 | 0.14 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 76.00 | 0.22 | 0.25 | 0.22 | -0.03 | -12.00% | 62 | 2,085 | 0.32 | 0.10 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 77.00 | 0.15 | 0.18 | 0.16 | -0.06 | -27.28% | 47 | 913 | 0.33 | 0.08 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 78.00 | 0.11 | 0.13 | 0.13 | -0.04 | -23.53% | 6 | 4,422 | 0.33 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 79.00 | 0.05 | 0.10 | 0.13 | 0.00 | 0.00% | 3 | 266 | 0.33 | 0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 222 | 1,473 | 0.36 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 81.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 4 | 60 | 0.38 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 82.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 372 | 0.37 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 83.00 | 0.01 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 108 | 0.44 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 84.00 | 0.02 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.49 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 172 | 0.58 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 86.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 336 | 0.64 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 87.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 88.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 152 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 89.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 214 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.00 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 86 | 0.75 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 91.00 | 0.00 | 0.26 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 92.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 0.00 | 0.48 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 115.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 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 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 0.09 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 59.00 | 0.03 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 0.07 | 0.08 | 0.09 | 0.00 | 0.00% | 1 | 108 | 0.40 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 61.00 | 0.09 | 0.12 | 0.10 | -0.04 | -28.58% | 3 | 14 | 0.38 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 62.00 | 0.12 | 0.15 | 0.14 | -0.06 | -30.00% | 2 | 137 | 0.37 | -0.06 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 63.00 | 0.17 | 0.20 | 0.16 | -0.08 | -33.34% | 5 | 45 | 0.35 | -0.08 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 64.00 | 0.24 | 0.27 | 0.30 | +0.02 | +7.15% | 7 | 50 | 0.34 | -0.11 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.35 | 0.38 | 0.40 | -0.03 | -6.98% | 36 | 281 | 0.33 | -0.15 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 66.00 | 0.36 | 0.54 | 0.65 | +0.04 | +6.56% | 11 | 492 | 0.32 | -0.20 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 67.00 | 0.37 | 0.77 | 0.79 | -0.02 | -2.47% | 32 | 612 | 0.31 | -0.27 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 68.00 | 0.83 | 1.07 | 1.14 | -0.10 | -8.07% | 20 | 251 | 0.31 | -0.34 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 69.00 | 1.40 | 1.50 | 1.56 | -0.16 | -9.31% | 27 | 230 | 0.32 | -0.42 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 1.87 | 1.96 | 1.84 | -0.34 | -15.60% | 11 | 300 | 0.30 | -0.51 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 71.00 | 2.39 | 2.53 | 2.64 | -0.30 | -10.21% | 13 | 164 | 0.29 | -0.59 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.00 | 3.10 | 3.20 | 3.14 | -0.62 | -16.49% | 5 | 410 | 0.30 | -0.68 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 73.00 | 3.30 | 3.95 | 4.37 | +0.22 | +5.31% | 17 | 386 | 0.30 | -0.75 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 74.00 | 4.65 | 4.80 | 5.65 | 0.00 | 0.00% | 0 | 148 | 0.31 | -0.81 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 5.45 | 5.65 | 5.86 | 0.00 | 0.00% | 0 | 202 | 0.22 | -0.86 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 76.00 | 6.40 | 6.70 | 7.35 | 0.00 | 0.00% | 0 | 27 | 0.35 | -0.90 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 77.00 | 7.30 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.92 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 78.00 | 8.25 | 8.60 | 8.80 | +2.11 | +31.54% | 2 | 3 | 0.40 | -0.94 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 79.00 | 9.30 | 9.55 | 9.35 | +0.46 | +5.18% | 5 | 3 | 0.41 | -0.95 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 9.50 | 10.50 | 10.22 | -0.78 | -7.10% | 90 | 83 | 0.47 | -0.96 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 81.00 | 11.30 | 11.90 | 12.30 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 82.00 | 12.25 | 12.75 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 83.00 | 13.25 | 13.55 | 6.18 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:38 PM EST |
| 84.00 | 13.25 | 14.60 | 12.79 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 15.30 | 15.55 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:38 PM EST |
| 86.00 | 16.30 | 16.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 87.00 | 17.30 | 17.60 | 8.88 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 88.00 | 17.30 | 18.55 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 89.00 | 19.20 | 19.55 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 90.00 | 19.60 | 20.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 91.00 | 21.00 | 22.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 92.00 | 22.00 | 22.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 95.00 | 25.20 | 25.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 100.00 | 29.50 | 30.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 35.15 | 35.65 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 110.00 | 39.00 | 40.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 115.00 | 45.20 | 45.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |