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 | 29.35 | 29.85 | 29.06 | -9.07 | -23.79% | 1 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 24.45 | 24.75 | 23.23 | 0.00 | 0.00% | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 19.50 | 19.75 | 19.05 | -1.93 | -9.20% | 1 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 14.50 | 15.65 | 17.71 | 0.00 | 0.00% | 0 | 13 | 1.88 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 59.00 | 10.50 | 10.70 | 10.95 | % | 8 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 60.00 | 9.55 | 9.70 | 9.09 | -0.48 | -5.02% | 17 | 59 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 61.00 | 8.50 | 8.75 | 8.93 | +1.13 | +14.49% | 5 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 62.00 | 7.55 | 8.35 | 6.75 | 0.00 | 0.00% | 0 | 90 | 1.19 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 63.00 | 6.50 | 6.75 | 6.30 | +0.15 | +2.44% | 1 | 14 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 64.00 | 5.55 | 6.40 | 5.15 | 0.00 | 0.00% | 0 | 23 | 0.82 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 4.55 | 5.45 | 4.50 | +0.25 | +5.89% | 61 | 276 | 0.76 | 0.99 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 66.00 | 3.60 | 4.05 | 3.43 | -0.17 | -4.73% | 19 | 274 | 0.93 | 0.95 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 67.00 | 2.52 | 2.89 | 2.66 | -0.03 | -1.12% | 340 | 428 | 0.42 | 0.90 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 68.00 | 1.83 | 1.90 | 1.86 | +0.20 | +12.05% | 300 | 830 | 0.44 | 0.80 | 0.15 | -0.13 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 69.00 | 1.11 | 1.19 | 1.14 | +0.10 | +9.62% | 829 | 1,350 | 0.41 | 0.63 | 0.21 | -0.17 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 0.59 | 0.65 | 0.58 | +0.02 | +3.58% | 3,899 | 6,811 | 0.39 | 0.42 | 0.20 | -0.18 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 71.00 | 0.28 | 0.30 | 0.28 | -0.03 | -9.68% | 2,927 | 3,767 | 0.39 | 0.24 | 0.15 | -0.15 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.00 | 0.12 | 0.15 | 0.14 | -0.04 | -22.23% | 1,236 | 4,377 | 0.40 | 0.13 | 0.10 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 73.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 2,219 | 4,210 | 0.43 | 0.06 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 74.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 321 | 1,321 | 0.45 | 0.03 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 446 | 3,473 | 0.46 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 13 | 1,409 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 77.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 55 | 1,192 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 78.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 18 | 383 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 470 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 795 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 81.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 159 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 82.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 277 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 83.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 152 | 0.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 84.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 686 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 521 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 487 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 162 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 88.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,579 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 89.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 65 | 1.51 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 738 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 91.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 92.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 93.00 | 0.00 | 0.03 | 0.42 | 0.00 | 0.00% | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:38 PM EST |
| 94.00 | 0.00 | 0.03 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 0.00 | 0.46 | 0.02 | +0.01 | +100.00% | 3 | 190 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 96.00 | 0.00 | 0.03 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 97.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 19 | 53 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 98.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |
| 99.00 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,001 | 2.37 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 0.00 | 0.23 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 115.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:38 PM EST |
| 120.00 | 0.00 | 0.22 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 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 | 0.01 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 59.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 276 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 128 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 62.00 | 0.00 | 0.12 | 0.03 | +0.01 | +50.00% | 4 | 115 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 63.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 389 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 64.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 22 | 672 | 0.52 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 810 | 1,555 | 0.51 | -0.01 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 66.00 | 0.04 | 0.06 | 0.06 | -0.04 | -40.00% | 166 | 5,628 | 0.44 | -0.05 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 67.00 | 0.08 | 0.11 | 0.11 | -0.11 | -50.00% | 250 | 2,631 | 0.40 | -0.10 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 68.00 | 0.19 | 0.24 | 0.22 | -0.22 | -50.00% | 909 | 7,566 | 0.38 | -0.20 | 0.15 | -0.13 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 69.00 | 0.45 | 0.51 | 0.50 | -0.36 | -41.86% | 1,202 | 11,454 | 0.36 | -0.37 | 0.21 | -0.17 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 0.93 | 1.01 | 1.02 | -0.34 | -25.00% | 357 | 1,681 | 0.37 | -0.58 | 0.20 | -0.18 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 71.00 | 1.57 | 1.73 | 1.69 | -0.41 | -19.53% | 75 | 1,972 | 0.36 | -0.76 | 0.15 | -0.15 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.00 | 2.33 | 2.55 | 2.52 | -0.27 | -9.68% | 16 | 875 | 0.52 | -0.87 | 0.10 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 73.00 | 3.35 | 3.55 | 3.47 | -0.23 | -6.22% | 24 | 1,295 | 0.80 | -0.94 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 74.00 | 4.30 | 4.55 | 4.64 | -0.36 | -7.20% | 47 | 378 | 0.44 | -0.97 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 5.30 | 5.50 | 5.30 | -0.30 | -5.36% | 125 | 977 | 0.52 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 76.00 | 5.50 | 6.50 | 6.43 | -0.15 | -2.28% | 70 | 34 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 77.00 | 6.90 | 7.50 | 7.70 | -0.05 | -0.65% | 37 | 4 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 78.00 | 7.40 | 8.50 | 8.65 | -0.58 | -6.29% | 9 | 3 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 79.00 | 8.35 | 9.50 | 9.25 | -0.45 | -4.64% | 25 | 5 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 10.30 | 10.55 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 81.00 | 11.25 | 11.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 82.00 | 12.30 | 12.55 | 13.80 | 0.00 | 0.00% | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 83.00 | 13.20 | 13.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 84.00 | 14.25 | 14.60 | 15.35 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 14.35 | 15.55 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 86.00 | 16.25 | 16.70 | 17.35 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 87.00 | 17.00 | 18.05 | 18.25 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 88.00 | 18.00 | 18.90 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:38 PM EST |
| 89.00 | 19.05 | 20.05 | 18.05 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 20.20 | 21.60 | 18.25 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |
| 91.00 | 21.00 | 22.55 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 92.00 | 22.00 | 23.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 93.00 | 22.60 | 24.60 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 94.00 | 23.30 | 25.30 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 95.00 | 24.20 | 27.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:38 PM EST |
| 96.00 | 24.90 | 28.20 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 97.00 | 26.20 | 29.50 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 98.00 | 26.65 | 30.50 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 99.00 | 28.20 | 31.50 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 100.00 | 29.20 | 32.50 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 33.90 | 37.50 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 110.00 | 38.90 | 42.50 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 115.00 | 43.90 | 47.50 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 48.90 | 52.50 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 53.90 | 57.50 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 58.90 | 62.50 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |