Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.31 as of 4/26/2024 3:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 36.55 | 36.80 | 38.60 | 0.00 | 0.00% | 0 | 16 | 1.45 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 33.90 | 34.70 | 34.20 | 0.00 | 0.00% | 0 | 144 | 1.30 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 37.50 | 31.25 | 32.20 | 31.30 | 0.00 | 0.00% | 0 | 27 | 1.26 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 28.75 | 29.60 | 29.34 | 0.00 | 0.00% | 0 | 466 | 1.13 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 26.30 | 27.10 | 27.00 | -4.75 | -14.97% | 1 | 21 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 23.20 | 25.40 | 24.40 | +1.25 | +5.40% | 1 | 63 | 0.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 20.75 | 22.85 | 21.70 | +0.32 | +1.50% | 2 | 18 | 0.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 18.30 | 20.35 | 19.37 | +0.52 | +2.76% | 74 | 96 | 0.68 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 13.45 | 15.50 | 14.80 | -0.30 | -1.99% | 16 | 222 | 0.55 | 0.96 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 11.55 | 12.20 | 12.25 | -0.55 | -4.30% | 1 | 200 | 0.55 | 0.93 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 9.75 | 9.95 | 9.85 | -1.12 | -10.21% | 5 | 300 | 0.54 | 0.88 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 61.00 | 8.55 | 9.05 | 9.15 | +0.20 | +2.24% | 5 | 6 | 0.54 | 0.85 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 62.00 | 7.95 | 8.25 | 8.30 | +0.05 | +0.61% | 1 | 16 | 0.53 | 0.83 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 62.50 | 7.40 | 7.85 | 8.15 | -1.13 | -12.18% | 7 | 544 | 0.53 | 0.81 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 63.00 | 6.85 | 7.45 | 7.53 | +0.84 | +12.56% | 4 | 28 | 0.55 | 0.79 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 64.00 | 6.10 | 6.65 | 6.15 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.76 | 0.04 | -0.07 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 5.80 | 5.95 | 6.05 | +0.05 | +0.84% | 75 | 1,569 | 0.52 | 0.72 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 66.00 | 4.70 | 5.30 | 5.60 | +0.50 | +9.81% | 23 | 127 | 0.52 | 0.68 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 67.00 | 4.35 | 5.00 | 4.70 | -0.30 | -6.00% | 48 | 103 | 0.51 | 0.63 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 67.50 | 3.80 | 4.90 | 4.64 | -0.01 | -0.22% | 142 | 1,507 | 0.51 | 0.61 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 68.00 | 4.00 | 4.10 | 4.05 | -0.20 | -4.71% | 78 | 177 | 0.51 | 0.59 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 69.00 | 3.45 | 3.60 | 3.55 | -0.25 | -6.58% | 135 | 425 | 0.51 | 0.54 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 3.00 | 3.10 | 3.05 | -0.25 | -7.58% | 594 | 2,781 | 0.51 | 0.49 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 71.00 | 2.58 | 2.81 | 2.61 | -0.14 | -5.10% | 91 | 285 | 0.51 | 0.45 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 72.00 | 2.07 | 2.43 | 2.25 | -0.12 | -5.07% | 55 | 1,307 | 0.50 | 0.40 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 72.50 | 1.96 | 2.10 | 2.07 | -0.16 | -7.18% | 126 | 3,517 | 0.50 | 0.38 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 73.00 | 1.82 | 2.06 | 1.94 | -0.11 | -5.37% | 36 | 365 | 0.50 | 0.36 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 74.00 | 1.56 | 1.75 | 1.56 | -0.15 | -8.78% | 23 | 172 | 0.50 | 0.32 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 1.32 | 1.47 | 1.32 | -0.13 | -8.97% | 289 | 8,497 | 0.50 | 0.28 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 1.04 | 1.14 | 1.17 | -0.10 | -7.88% | 76 | 71 | 0.50 | 0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 77.00 | 0.90 | 0.95 | 1.00 | +0.01 | +1.01% | 14 | 449 | 0.50 | 0.21 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 77.50 | 0.82 | 0.86 | 0.83 | -0.12 | -12.64% | 119 | 3,426 | 0.50 | 0.20 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 78.00 | 0.61 | 0.79 | 0.77 | -0.08 | -9.42% | 41 | 794 | 0.50 | 0.18 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 79.00 | 0.60 | 0.65 | 0.65 | -0.11 | -14.48% | 1 | 492 | 0.50 | 0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.51 | 0.53 | 0.53 | -0.06 | -10.17% | 2,325 | 8,317 | 0.50 | 0.13 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 0.40 | 0.43 | 0.42 | -0.15 | -26.32% | 18 | 28 | 0.50 | 0.11 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 82.00 | 0.33 | 0.35 | 0.34 | -0.09 | -20.93% | 10 | 384 | 0.50 | 0.10 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 82.50 | 0.30 | 0.32 | 0.31 | -0.03 | -8.83% | 37 | 6,343 | 0.50 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 0.17 | 0.20 | 0.20 | -0.05 | -20.00% | 33 | 5,556 | 0.51 | 0.06 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 87.50 | 0.10 | 0.12 | 0.12 | +0.01 | +9.10% | 12 | 4,596 | 0.51 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 70 | 5,229 | 0.53 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 64 | 2,980 | 0.53 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 7 | 2,007 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,576 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 409 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 231 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 941 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.09 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 4/26/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.21 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 244 | 1.11 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 961 | 1.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.01 | 0.11 | 0.01 | -0.05 | -83.34% | 10 | 656 | 0.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 1 | 1,197 | 0.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.05 | 0.08 | 0.08 | +0.01 | +14.29% | 8 | 1,142 | 0.67 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.11 | 0.20 | 0.17 | -0.04 | -19.05% | 22 | 682 | 0.57 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 0.30 | 0.32 | 0.30 | 0.00 | 0.00% | 27 | 2,401 | 0.56 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.55 | 0.60 | 0.56 | -0.03 | -5.09% | 28 | 2,625 | 0.54 | -0.12 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 61.00 | 0.69 | 0.74 | 0.76 | +0.07 | +10.15% | 1 | 287 | 0.54 | -0.15 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 62.00 | 0.86 | 0.98 | 0.84 | 0.00 | 0.00% | 59 | 112 | 0.53 | -0.17 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 62.50 | 0.97 | 1.00 | 0.97 | +0.03 | +3.20% | 19 | 19,875 | 0.53 | -0.19 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 63.00 | 1.07 | 1.28 | 1.02 | -0.05 | -4.68% | 12 | 74 | 0.53 | -0.21 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 64.00 | 1.32 | 1.48 | 1.33 | -0.02 | -1.49% | 25 | 24 | 0.52 | -0.24 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 1.60 | 1.65 | 1.63 | -0.05 | -2.98% | 132 | 14,607 | 0.52 | -0.28 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 66.00 | 1.92 | 2.10 | 1.99 | -0.04 | -1.97% | 12 | 161 | 0.51 | -0.32 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 67.00 | 2.31 | 2.50 | 2.23 | -0.10 | -4.30% | 16 | 250 | 0.52 | -0.37 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 67.50 | 2.51 | 2.71 | 2.56 | -0.04 | -1.54% | 89 | 10,685 | 0.51 | -0.39 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 68.00 | 2.76 | 2.94 | 2.76 | -0.05 | -1.78% | 92 | 844 | 0.52 | -0.41 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 69.00 | 3.20 | 3.30 | 3.25 | -0.03 | -0.92% | 186 | 369 | 0.51 | -0.46 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 3.75 | 3.80 | 3.77 | +0.02 | +0.54% | 85 | 7,210 | 0.51 | -0.51 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 71.00 | 4.30 | 4.40 | 4.15 | +0.10 | +2.47% | 2 | 129 | 0.51 | -0.55 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 72.00 | 4.90 | 5.45 | 5.04 | +0.35 | +7.47% | 2 | 140 | 0.51 | -0.60 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 72.50 | 5.20 | 5.35 | 5.24 | +0.24 | +4.80% | 25 | 3,704 | 0.51 | -0.62 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 73.00 | 5.55 | 5.70 | 5.72 | +0.50 | +9.58% | 2 | 58 | 0.49 | -0.64 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 74.00 | 6.25 | 6.65 | 6.20 | -0.45 | -6.77% | 1 | 7 | 0.51 | -0.68 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 7.00 | 7.15 | 7.10 | -0.05 | -0.70% | 33 | 6,387 | 0.50 | -0.72 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 7.75 | 8.25 | 8.00 | -0.25 | -3.03% | 1 | 6 | 0.53 | -0.76 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 77.00 | 8.55 | 9.05 | 8.90 | 0.00 | 0.00% | 0 | 32 | 0.51 | -0.79 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 77.50 | 9.00 | 9.35 | 9.02 | +0.42 | +4.89% | 1 | 2,689 | 0.50 | -0.80 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 78.00 | 9.35 | 9.80 | 9.80 | 0.00 | 0.00% | 0 | 16 | 0.46 | -0.82 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 79.00 | 10.30 | 11.20 | % | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 11.15 | 11.40 | 11.07 | +0.62 | +5.94% | 45 | 1,610 | 0.51 | -0.87 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 12.05 | 12.65 | % | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 82.00 | 13.00 | 13.60 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 82.50 | 13.45 | 14.05 | 11.77 | 0.00 | 0.00% | 0 | 1,734 | 0.50 | -0.91 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 15.00 | 16.90 | 14.30 | 0.00 | 0.00% | 0 | 566 | 0.55 | -0.94 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 87.50 | 17.40 | 20.10 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.96 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 19.95 | 21.85 | 21.45 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 24.15 | 26.95 | 24.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.99 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 29.30 | 32.50 | 30.25 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 34.85 | 36.90 | 25.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 39.15 | 42.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 44.50 | 47.30 | 42.95 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 49.90 | 51.90 | 50.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |