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 | 29.55 | 30.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 24.65 | 25.05 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 19.70 | 20.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 55.00 | 14.75 | 15.30 | 18.35 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 59.00 | 11.00 | 11.25 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.95 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 10.00 | 10.35 | 10.20 | +1.23 | +13.72% | 6 | 13 | 0.43 | 0.93 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 61.00 | 9.05 | 9.40 | 9.57 | % | 5 | 0 | 0.32 | 0.91 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 62.00 | 8.35 | 8.80 | % | 0 | 0 | 0.38 | 0.88 | 0.03 | -0.03 | 11/20/2024 3:59:38 PM EST | |||
| 63.00 | 7.45 | 7.70 | 6.76 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.85 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 64.00 | 6.60 | 7.70 | 6.45 | % | 2 | 0 | 0.34 | 0.82 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 65.00 | 5.80 | 7.00 | 5.80 | % | 2 | 0 | 0.31 | 0.78 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 66.00 | 5.05 | 5.35 | 5.00 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.73 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 67.00 | 4.35 | 4.50 | 4.30 | +0.15 | +3.62% | 11 | 26 | 0.31 | 0.69 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 68.00 | 3.05 | 3.85 | 3.69 | +0.19 | +5.43% | 31 | 57 | 0.31 | 0.63 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 69.00 | 3.15 | 3.30 | 3.15 | +0.13 | +4.31% | 28 | 74 | 0.31 | 0.58 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 2.66 | 2.74 | 2.70 | +0.13 | +5.06% | 397 | 366 | 0.31 | 0.52 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 71.00 | 2.19 | 2.34 | 2.12 | +0.21 | +11.00% | 42 | 150 | 0.31 | 0.46 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.00 | 1.79 | 1.96 | 1.68 | -0.17 | -9.19% | 7 | 137 | 0.31 | 0.39 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 73.00 | 1.45 | 1.53 | 1.47 | +0.08 | +5.76% | 35 | 86 | 0.30 | 0.34 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 74.00 | 1.18 | 1.35 | 1.15 | -0.08 | -6.51% | 236 | 5,215 | 0.30 | 0.28 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.76 | 1.01 | 0.95 | -0.04 | -4.04% | 306 | 800 | 0.31 | 0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 76.00 | 0.52 | 0.83 | 0.72 | -0.04 | -5.27% | 63 | 72 | 0.29 | 0.18 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 77.00 | 0.61 | 0.67 | 0.57 | -0.08 | -12.31% | 9 | 268 | 0.30 | 0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 78.00 | 0.49 | 0.54 | 0.50 | -0.07 | -12.29% | 273 | 147 | 0.31 | 0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 79.00 | 0.40 | 0.44 | 0.44 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.09 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.32 | 0.38 | 0.35 | +0.04 | +12.91% | 220 | 766 | 0.32 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 81.00 | 0.26 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.06 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 82.00 | 0.20 | 0.23 | 0.19 | -0.01 | -5.00% | 6 | 192 | 0.33 | 0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 83.00 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 1 | 7 | 0.33 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 84.00 | 0.06 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.34 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.08 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 86.00 | 0.03 | 0.44 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.02 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.00 | 0.39 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 0.00 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 0.00 | 0.34 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 110.00 | 0.00 | 0.33 | % | 0 | 0 | 0.80 | 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 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 0.33 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.03 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 59.00 | 0.02 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 40 | 0.36 | -0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 0.25 | 0.28 | 0.31 | -0.02 | -6.07% | 3 | 13 | 0.35 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 61.00 | 0.32 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 3,121 | 0.34 | -0.09 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 62.00 | 0.41 | 0.44 | 0.43 | -0.11 | -20.37% | 13 | 34 | 0.33 | -0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 63.00 | 0.53 | 0.57 | 0.55 | -0.11 | -16.67% | 1 | 43 | 0.32 | -0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 64.00 | 0.69 | 0.72 | 0.75 | -0.15 | -16.67% | 1 | 25 | 0.32 | -0.18 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.76 | 1.11 | 0.98 | -0.12 | -10.91% | 22 | 102 | 0.30 | -0.22 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 66.00 | 1.11 | 1.18 | 1.18 | -0.07 | -5.60% | 14 | 54 | 0.31 | -0.27 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 67.00 | 1.42 | 1.48 | 1.55 | +0.05 | +3.34% | 4 | 304 | 0.31 | -0.31 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 68.00 | 1.80 | 1.84 | 2.01 | -0.04 | -1.96% | 23 | 126 | 0.31 | -0.37 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 69.00 | 2.18 | 2.33 | 2.38 | -0.24 | -9.16% | 4 | 150 | 0.30 | -0.42 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 2.57 | 2.75 | 2.78 | -0.23 | -7.65% | 4 | 144 | 0.29 | -0.48 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 71.00 | 3.20 | 3.30 | 3.99 | 0.00 | 0.00% | 0 | 40 | 0.30 | -0.54 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 72.00 | 3.80 | 3.90 | 4.05 | -0.23 | -5.38% | 2 | 130 | 0.30 | -0.61 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 73.00 | 4.20 | 4.60 | 4.71 | -0.43 | -8.37% | 1 | 2 | 0.28 | -0.66 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 74.00 | 4.15 | 5.55 | 5.30 | +2.31 | +77.26% | 3 | 38 | 0.32 | -0.72 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 5.40 | 6.10 | 6.24 | -0.31 | -4.74% | 3 | 19 | 0.25 | -0.77 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 76.00 | 6.70 | 6.95 | 8.42 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.82 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 77.00 | 7.40 | 7.80 | 5.91 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.85 | 0.04 | -0.02 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 78.00 | 8.45 | 8.70 | % | 0 | 0 | 0.26 | -0.88 | 0.03 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 79.00 | 9.30 | 9.80 | % | 0 | 0 | 0.35 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 80.00 | 10.35 | 10.65 | 10.64 | -0.36 | -3.28% | 3 | 3 | 0.36 | -0.93 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 81.00 | 11.35 | 11.65 | % | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 82.00 | 12.30 | 12.60 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 83.00 | 13.30 | 13.55 | % | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 84.00 | 14.05 | 14.70 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 85.00 | 15.25 | 15.55 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 86.00 | 16.30 | 16.60 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 90.00 | 19.60 | 20.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 95.00 | 25.15 | 25.65 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 100.00 | 30.20 | 30.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 35.15 | 35.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 110.00 | 40.15 | 40.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |