Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.05 as of 4/26/2024 9:56:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.70 | 31.00 | 28.00 | 0.00 | 0.00% | 0 | 14 | 3.58 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 23.00 | 24.65 | 24.80 | 0.00 | 0.00% | 0 | 3 | 1.50 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 18.25 | 19.25 | 19.10 | -0.85 | -4.27% | 14 | 66 | 1.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 12.15 | 14.25 | 14.30 | -1.15 | -7.45% | 9 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 56.00 | 11.25 | 13.30 | 13.25 | -0.65 | -4.68% | 14 | 3 | 0.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 57.00 | 11.15 | 13.75 | 12.40 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 58.00 | 10.65 | 11.95 | 11.15 | 0.00 | 0.00% | 0 | 11 | 0.99 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 59.00 | 9.15 | 11.75 | 9.15 | 0.00 | 0.00% | 0 | 12 | 0.98 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 8.10 | 9.80 | 9.61 | +0.49 | +5.38% | 70 | 88 | 0.62 | 0.99 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 61.00 | 7.25 | 8.35 | 8.03 | +0.53 | +7.07% | 5 | 5 | 0.56 | 0.98 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 62.00 | 6.20 | 8.50 | 12.70 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.97 | 0.02 | -0.03 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 63.00 | 5.20 | 6.70 | 6.13 | -0.92 | -13.05% | 35 | 15 | 0.48 | 0.95 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 64.00 | 4.50 | 5.40 | 5.30 | -0.50 | -8.63% | 39 | 36 | 0.36 | 0.93 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 4.25 | 4.55 | 4.40 | -0.60 | -12.00% | 109 | 255 | 0.47 | 0.89 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 66.00 | 2.99 | 3.60 | 3.85 | -0.30 | -7.23% | 22 | 22 | 0.36 | 0.83 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 67.00 | 2.56 | 2.91 | 3.15 | +0.10 | +3.28% | 22 | 318 | 0.39 | 0.75 | 0.09 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 68.00 | 2.00 | 2.07 | 2.07 | -0.27 | -11.54% | 779 | 1,444 | 0.36 | 0.65 | 0.11 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 69.00 | 1.44 | 1.46 | 1.46 | -0.32 | -17.98% | 812 | 918 | 0.37 | 0.54 | 0.11 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.98 | 1.00 | 1.00 | -0.24 | -19.36% | 3,530 | 1,929 | 0.36 | 0.42 | 0.11 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 71.00 | 0.63 | 0.67 | 0.65 | -0.28 | -30.11% | 1,116 | 1,380 | 0.36 | 0.32 | 0.10 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 72.00 | 0.40 | 0.43 | 0.42 | -0.18 | -30.00% | 1,345 | 1,594 | 0.36 | 0.22 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 73.00 | 0.24 | 0.26 | 0.25 | -0.16 | -39.03% | 454 | 1,274 | 0.36 | 0.15 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 74.00 | 0.12 | 0.16 | 0.14 | -0.11 | -44.00% | 307 | 1,174 | 0.36 | 0.10 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.08 | 0.10 | 0.08 | -0.08 | -50.00% | 659 | 3,916 | 0.37 | 0.07 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 274 | 1,213 | 0.38 | 0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 77.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 162 | 986 | 0.39 | 0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 78.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 270 | 372 | 0.41 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 79.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 75 | 436 | 0.42 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 102 | 1,809 | 0.45 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 0.01 | 0.24 | 0.24 | +0.22 | +1,100.00% | 1 | 317 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 82.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 5 | 430 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 309 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 241 | 287 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 419 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 577 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 0.00 | 0.03 | 0.01 | -0.35 | -97.23% | 30 | 240 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 81 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 105 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 217 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 0.00 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 341 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.28 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.28 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:55 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 | 2.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.28 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 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 3:59:55 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 3:59:55 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 3:59:55 PM EST |
| 57.00 | 0.00 | 0.03 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 58.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 2 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 59.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 154 | 431 | 0.48 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 61.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 314 | 59 | 0.45 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 62.00 | 0.04 | 0.06 | 0.05 | -0.06 | -54.55% | 114 | 214 | 0.43 | -0.03 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 63.00 | 0.06 | 0.08 | 0.07 | -0.05 | -41.67% | 66 | 245 | 0.40 | -0.05 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 64.00 | 0.11 | 0.14 | 0.12 | -0.05 | -29.42% | 33 | 3,683 | 0.40 | -0.07 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.20 | 0.25 | 0.21 | -0.09 | -30.00% | 1,101 | 3,657 | 0.39 | -0.11 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 66.00 | 0.33 | 0.37 | 0.35 | -0.14 | -28.58% | 199 | 1,355 | 0.38 | -0.17 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 67.00 | 0.55 | 0.68 | 0.57 | -0.14 | -19.72% | 663 | 8,136 | 0.37 | -0.25 | 0.09 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 68.00 | 0.89 | 0.92 | 0.88 | -0.16 | -15.39% | 622 | 9,741 | 0.37 | -0.35 | 0.11 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 69.00 | 1.29 | 1.35 | 1.32 | -0.10 | -7.05% | 1,030 | 916 | 0.36 | -0.46 | 0.11 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 1.85 | 1.90 | 1.87 | -0.16 | -7.89% | 442 | 2,609 | 0.36 | -0.58 | 0.11 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 71.00 | 2.52 | 2.55 | 2.54 | -0.09 | -3.43% | 425 | 410 | 0.36 | -0.68 | 0.10 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 72.00 | 3.20 | 3.60 | 3.30 | +0.06 | +1.86% | 11 | 587 | 0.36 | -0.78 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 73.00 | 4.05 | 4.20 | 3.91 | +0.18 | +4.83% | 70 | 933 | 0.36 | -0.85 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 74.00 | 4.90 | 5.75 | 4.62 | +0.07 | +1.54% | 1,811 | 1,808 | 0.51 | -0.90 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 5.85 | 6.75 | 6.03 | +0.83 | +15.97% | 14 | 374 | 0.43 | -0.93 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 6.10 | 7.95 | 6.15 | 0.00 | 0.00% | 0 | 91 | 0.44 | -0.96 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 77.00 | 7.50 | 8.20 | 7.30 | 0.00 | 0.00% | 0 | 141 | 0.66 | -0.97 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 78.00 | 8.55 | 10.70 | 9.00 | -0.35 | -3.75% | 3 | 11 | 1.13 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 79.00 | 9.80 | 10.95 | 9.80 | +1.29 | +15.16% | 1 | 2 | 1.09 | -0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 10.20 | 12.05 | 11.45 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 11.45 | 12.90 | 11.80 | +0.45 | +3.97% | 20 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 82.00 | 11.90 | 13.95 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 12.85 | 15.50 | 14.85 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 14.10 | 16.05 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 15.80 | 17.95 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 16.80 | 17.95 | 16.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 17.80 | 18.85 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 18.80 | 20.15 | 19.45 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 19.05 | 21.25 | 14.87 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 20.30 | 22.15 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 21.55 | 22.90 | 22.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 25.65 | 26.60 | 20.55 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 30.30 | 31.45 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 33.85 | 36.15 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 40.70 | 41.25 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 44.00 | 48.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |