Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.31 as of 4/26/2024 1:34:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.85 | 30.35 | 28.00 | 0.00 | 0.00% | 0 | 14 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 45.00 | 24.50 | 25.50 | 24.80 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 12:58:57 PM EST |
| 50.00 | 19.50 | 19.65 | 19.10 | -0.85 | -4.27% | 14 | 66 | 1.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 55.00 | 14.50 | 14.65 | 14.30 | -1.15 | -7.45% | 9 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 56.00 | 12.90 | 13.65 | 13.25 | -0.65 | -4.68% | 14 | 3 | 0.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 57.00 | 11.40 | 12.65 | 12.40 | 0.00 | 0.00% | 0 | 4 | 0.72 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 58.00 | 11.50 | 11.70 | 11.15 | 0.00 | 0.00% | 0 | 11 | 0.66 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 59.00 | 10.50 | 10.70 | 9.15 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 60.00 | 9.50 | 10.10 | 9.12 | 0.00 | 0.00% | 0 | 88 | 0.55 | 0.99 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 61.00 | 8.50 | 8.70 | 8.03 | +0.53 | +7.07% | 5 | 5 | 0.61 | 0.98 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 62.00 | 7.55 | 7.70 | 12.70 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.97 | 0.02 | -0.03 | 4/16/2024 | 4/26/2024 12:58:57 PM EST |
| 63.00 | 6.60 | 7.10 | 6.13 | -0.92 | -13.05% | 35 | 15 | 0.36 | 0.95 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 64.00 | 5.65 | 5.75 | 5.00 | -0.80 | -13.80% | 1 | 36 | 0.40 | 0.92 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 65.00 | 4.75 | 5.20 | 4.54 | -0.46 | -9.20% | 45 | 255 | 0.40 | 0.88 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 66.00 | 3.85 | 3.95 | 3.60 | -0.55 | -13.26% | 19 | 22 | 0.38 | 0.83 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 67.00 | 3.05 | 3.15 | 3.15 | +0.10 | +3.28% | 22 | 318 | 0.38 | 0.76 | 0.09 | -0.09 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 68.00 | 2.35 | 2.38 | 2.36 | +0.02 | +0.86% | 233 | 1,444 | 0.37 | 0.66 | 0.10 | -0.10 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 69.00 | 1.73 | 1.76 | 1.76 | -0.02 | -1.13% | 589 | 918 | 0.37 | 0.56 | 0.11 | -0.10 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 70.00 | 1.23 | 1.25 | 1.25 | +0.01 | +0.81% | 2,400 | 1,929 | 0.37 | 0.44 | 0.11 | -0.10 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 71.00 | 0.82 | 0.86 | 0.85 | -0.08 | -8.61% | 854 | 1,380 | 0.37 | 0.34 | 0.10 | -0.09 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 72.00 | 0.52 | 0.55 | 0.52 | -0.08 | -13.34% | 921 | 1,594 | 0.36 | 0.24 | 0.09 | -0.08 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 73.00 | 0.31 | 0.34 | 0.33 | -0.08 | -19.52% | 321 | 1,274 | 0.36 | 0.17 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 74.00 | 0.18 | 0.20 | 0.20 | -0.05 | -20.00% | 110 | 1,174 | 0.36 | 0.11 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 75.00 | 0.10 | 0.12 | 0.12 | -0.04 | -25.00% | 482 | 3,916 | 0.36 | 0.07 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 76.00 | 0.05 | 0.07 | 0.05 | -0.05 | -50.00% | 174 | 1,213 | 0.36 | 0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 77.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 92 | 986 | 0.38 | 0.02 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 78.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 201 | 372 | 0.39 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 79.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 75 | 436 | 0.41 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 100 | 1,809 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 81.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 317 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 82.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 430 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 83.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 309 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 84.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 241 | 287 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 85.00 | 0.00 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 419 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 86.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 577 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 12:58:57 PM EST |
| 87.00 | 0.00 | 0.03 | 0.01 | -0.35 | -97.23% | 30 | 240 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 88.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 81 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 89.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 105 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 12:58:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 217 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 91.00 | 0.00 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 95.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 341 | 1.33 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 12:58:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 12:58:57 PM EST |
| 105.00 | 0.00 | 0.28 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:57 PM EST | |||
| 110.00 | 0.00 | 0.28 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:57 PM EST | |||
| 115.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 12:58:57 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 | 0.28 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:57 PM EST | |||
| 45.00 | 0.00 | 0.28 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:58:57 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.02 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 760 | 0.75 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 56.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 57.00 | 0.00 | 0.03 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:58:57 PM EST | |||
| 58.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 59.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 84 | 431 | 0.49 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 61.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 14 | 59 | 0.47 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 62.00 | 0.04 | 0.07 | 0.07 | -0.04 | -36.37% | 52 | 214 | 0.45 | -0.03 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 63.00 | 0.07 | 0.10 | 0.10 | -0.02 | -16.67% | 54 | 245 | 0.43 | -0.05 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 64.00 | 0.11 | 0.13 | 0.13 | -0.04 | -23.53% | 16 | 3,683 | 0.41 | -0.08 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 65.00 | 0.18 | 0.20 | 0.19 | -0.11 | -36.67% | 795 | 3,657 | 0.39 | -0.12 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 66.00 | 0.29 | 0.32 | 0.31 | -0.18 | -36.74% | 131 | 1,355 | 0.38 | -0.17 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 67.00 | 0.48 | 0.51 | 0.48 | -0.23 | -32.40% | 489 | 8,136 | 0.38 | -0.24 | 0.09 | -0.09 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 68.00 | 0.75 | 0.76 | 0.76 | -0.28 | -26.93% | 326 | 9,741 | 0.37 | -0.34 | 0.10 | -0.10 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 69.00 | 1.13 | 1.15 | 1.14 | -0.28 | -19.72% | 690 | 916 | 0.37 | -0.44 | 0.11 | -0.10 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 70.00 | 1.63 | 1.67 | 1.65 | -0.38 | -18.72% | 263 | 2,609 | 0.37 | -0.56 | 0.11 | -0.10 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 71.00 | 2.23 | 2.26 | 2.26 | -0.37 | -14.07% | 416 | 410 | 0.36 | -0.66 | 0.10 | -0.09 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 72.00 | 2.93 | 2.98 | 3.20 | -0.04 | -1.24% | 2 | 587 | 0.37 | -0.76 | 0.09 | -0.08 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 73.00 | 3.70 | 3.80 | 3.91 | +0.18 | +4.83% | 70 | 933 | 0.36 | -0.83 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 74.00 | 4.55 | 5.25 | 4.91 | +0.36 | +7.92% | 1,786 | 1,808 | 0.52 | -0.89 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 75.00 | 5.15 | 5.65 | 5.72 | +0.52 | +10.00% | 7 | 374 | 0.42 | -0.93 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 76.00 | 6.45 | 6.60 | 6.15 | 0.00 | 0.00% | 0 | 91 | 0.47 | -0.96 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 77.00 | 6.70 | 7.60 | 7.30 | 0.00 | 0.00% | 0 | 141 | 0.48 | -0.98 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 78.00 | 8.40 | 8.55 | 9.00 | -0.35 | -3.75% | 3 | 11 | 0.53 | -0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 79.00 | 9.40 | 9.55 | 8.51 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 12:58:57 PM EST |
| 80.00 | 10.40 | 10.55 | 11.45 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 81.00 | 11.40 | 11.55 | 11.80 | +0.45 | +3.97% | 20 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:57 PM EST |
| 82.00 | 12.40 | 12.55 | 12.35 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 83.00 | 13.40 | 13.55 | 14.85 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 84.00 | 14.40 | 14.55 | 15.85 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 85.00 | 15.40 | 15.55 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 12:58:57 PM EST |
| 86.00 | 16.40 | 16.55 | 16.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 87.00 | 17.35 | 17.60 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 88.00 | 18.40 | 18.55 | 19.45 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 89.00 | 19.40 | 19.55 | 14.87 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 12:58:57 PM EST |
| 90.00 | 20.40 | 20.55 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:57 PM EST |
| 91.00 | 21.40 | 21.55 | 22.40 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:57 PM EST |
| 95.00 | 25.40 | 25.55 | 20.55 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 12:58:57 PM EST |
| 100.00 | 29.75 | 30.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:57 PM EST | |||
| 105.00 | 35.40 | 36.45 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:57 PM EST | |||
| 110.00 | 40.40 | 41.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:57 PM EST | |||
| 115.00 | 44.55 | 45.55 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:57 PM EST |