Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $67.79 as of 5/2/2024 3:01:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.60 | 23.80 | 30.60 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 5/2/2024 2:58:52 PM EST |
| 50.00 | 18.70 | 18.85 | 19.65 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 2:58:52 PM EST |
| 55.00 | 13.85 | 14.05 | 12.83 | 0.00 | 0.00% | 0 | 39 | 0.62 | 0.95 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 56.00 | 12.90 | 13.10 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.03 | 5/2/2024 2:58:52 PM EST | |||
| 57.00 | 12.00 | 12.20 | 11.85 | +1.27 | +12.01% | 1 | 5 | 0.57 | 0.92 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 58.00 | 11.10 | 11.30 | 10.65 | % | 3 | 0 | 0.55 | 0.90 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:52 PM EST | |
| 59.00 | 10.20 | 10.35 | 9.95 | -1.05 | -9.55% | 61 | 1 | 0.55 | 0.88 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 60.00 | 9.35 | 9.50 | 9.87 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.86 | 0.02 | -0.05 | 4/26/2024 | 5/2/2024 2:58:52 PM EST |
| 61.00 | 8.55 | 8.70 | 8.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.83 | 0.03 | -0.06 | 4/29/2024 | 5/2/2024 2:58:52 PM EST |
| 62.00 | 7.75 | 7.90 | 7.15 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.80 | 0.03 | -0.07 | 4/29/2024 | 5/2/2024 2:58:52 PM EST |
| 63.00 | 7.00 | 7.15 | 7.10 | +1.75 | +32.71% | 1 | 3 | 0.53 | 0.76 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 64.00 | 6.30 | 6.40 | 6.45 | +0.20 | +3.20% | 5 | 7 | 0.53 | 0.72 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 65.00 | 5.65 | 5.75 | 6.05 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.68 | 0.04 | -0.08 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 66.00 | 5.00 | 5.10 | 4.85 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.64 | 0.04 | -0.08 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 67.00 | 4.40 | 4.50 | 4.55 | -0.35 | -7.15% | 3 | 179 | 0.53 | 0.60 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 68.00 | 3.90 | 4.00 | 3.85 | -0.55 | -12.50% | 11 | 72 | 0.52 | 0.55 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 69.00 | 3.40 | 3.50 | 3.45 | +0.02 | +0.59% | 49 | 172 | 0.53 | 0.51 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 70.00 | 2.95 | 3.05 | 2.92 | -0.13 | -4.27% | 12 | 207 | 0.53 | 0.46 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 71.00 | 2.55 | 2.60 | 2.63 | +0.03 | +1.16% | 106 | 41 | 0.53 | 0.42 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 72.00 | 2.18 | 2.24 | 2.18 | -0.32 | -12.80% | 9 | 57 | 0.52 | 0.38 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 73.00 | 1.87 | 1.92 | 2.01 | -0.14 | -6.52% | 10 | 228 | 0.52 | 0.34 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 74.00 | 1.59 | 1.63 | 1.55 | -0.34 | -17.99% | 16 | 95 | 0.52 | 0.30 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 75.00 | 1.34 | 1.39 | 1.44 | +0.04 | +2.86% | 28 | 2,347 | 0.52 | 0.26 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 76.00 | 1.13 | 1.17 | 1.10 | -0.33 | -23.08% | 25 | 47 | 0.52 | 0.23 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 77.00 | 0.95 | 0.98 | 0.96 | -0.19 | -16.53% | 5 | 58 | 0.52 | 0.20 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 78.00 | 0.78 | 0.83 | 0.97 | 0.00 | 0.00% | 0 | 129 | 0.52 | 0.18 | 0.03 | -0.05 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 79.00 | 0.65 | 0.69 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.52 | 0.15 | 0.03 | -0.05 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 80.00 | 0.54 | 0.57 | 0.55 | -0.05 | -8.34% | 21 | 102 | 0.52 | 0.13 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 81.00 | 0.44 | 0.47 | 0.42 | +0.02 | +5.00% | 2 | 48 | 0.52 | 0.11 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 82.00 | 0.36 | 0.39 | 0.49 | 0.00 | 0.00% | 0 | 46 | 0.53 | 0.10 | 0.02 | -0.04 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 83.00 | 0.30 | 0.32 | 0.39 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.08 | 0.02 | -0.03 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 84.00 | 0.24 | 0.27 | 0.34 | 0.00 | 0.00% | 0 | 65 | 0.53 | 0.07 | 0.02 | -0.03 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 85.00 | 0.20 | 0.22 | 0.21 | -0.01 | -4.55% | 2 | 105 | 0.53 | 0.06 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 86.00 | 0.16 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 279 | 0.54 | 0.05 | 0.01 | -0.02 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 87.00 | 0.08 | 0.23 | 0.16 | -0.02 | -11.12% | 2 | 98 | 0.54 | 0.04 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 88.00 | 0.07 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.04 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 2:58:52 PM EST |
| 89.00 | 0.07 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.03 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 2:58:52 PM EST |
| 90.00 | 0.04 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 83 | 0.56 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 5/2/2024 2:58:52 PM EST |
| 95.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 2:58:52 PM EST |
| 100.00 | 0.00 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/2/2024 2:58:52 PM EST |
| 105.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 2:58:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:58:52 PM EST |
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 2:58:52 PM EST |
| 50.00 | 0.03 | 0.12 | 0.04 | -0.09 | -69.24% | 2 | 821 | 0.63 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 55.00 | 0.19 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 403 | 0.57 | -0.05 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 56.00 | 0.25 | 0.28 | % | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.03 | 5/2/2024 2:58:52 PM EST | |||
| 57.00 | 0.32 | 0.35 | 0.33 | +0.01 | +3.13% | 59 | 239 | 0.55 | -0.08 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 58.00 | 0.41 | 0.44 | 0.42 | -0.17 | -28.82% | 19 | 10 | 0.55 | -0.10 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 59.00 | 0.53 | 0.56 | 0.81 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.12 | 0.02 | -0.05 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 60.00 | 0.67 | 0.70 | 0.69 | -0.27 | -28.13% | 11 | 244 | 0.54 | -0.14 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 61.00 | 0.84 | 0.88 | 0.90 | -0.09 | -9.10% | 1 | 46 | 0.54 | -0.17 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 62.00 | 1.03 | 1.08 | 1.08 | -0.40 | -27.03% | 35 | 95 | 0.54 | -0.20 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 63.00 | 1.28 | 1.34 | 1.41 | -0.15 | -9.62% | 6 | 183 | 0.53 | -0.24 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 64.00 | 1.56 | 1.62 | 1.58 | -0.52 | -24.77% | 4 | 23 | 0.53 | -0.28 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 65.00 | 1.88 | 1.96 | 1.96 | -0.99 | -33.56% | 13 | 220 | 0.53 | -0.32 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 66.00 | 2.25 | 2.32 | 2.27 | -0.93 | -29.07% | 23 | 53 | 0.53 | -0.36 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 67.00 | 2.67 | 2.75 | 2.66 | -0.39 | -12.79% | 5 | 37 | 0.53 | -0.40 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 68.00 | 3.10 | 3.25 | 3.10 | +0.10 | +3.34% | 12 | 450 | 0.53 | -0.45 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 69.00 | 3.60 | 3.75 | 3.75 | -1.34 | -26.33% | 29 | 92 | 0.52 | -0.49 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 70.00 | 4.20 | 4.30 | 4.40 | +0.36 | +8.92% | 13 | 535 | 0.52 | -0.54 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 71.00 | 4.80 | 4.90 | 4.94 | -0.89 | -15.27% | 15 | 33 | 0.53 | -0.58 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 72.00 | 5.40 | 5.50 | 5.56 | -1.44 | -20.58% | 10 | 65 | 0.53 | -0.62 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 73.00 | 6.10 | 6.20 | 6.30 | +0.47 | +8.07% | 1 | 179 | 0.53 | -0.66 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 74.00 | 6.80 | 6.95 | 8.70 | 0.00 | 0.00% | 0 | 46 | 0.53 | -0.70 | 0.04 | -0.07 | 4/30/2024 | 5/2/2024 2:58:52 PM EST |
| 75.00 | 7.60 | 7.70 | 7.75 | -1.65 | -17.56% | 66 | 90 | 0.53 | -0.74 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 76.00 | 8.35 | 8.50 | 9.40 | 0.00 | 0.00% | 0 | 75 | 0.53 | -0.77 | 0.03 | -0.06 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 77.00 | 9.20 | 9.30 | 9.00 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.80 | 0.03 | -0.06 | 4/25/2024 | 5/2/2024 2:58:52 PM EST |
| 78.00 | 10.05 | 10.20 | 10.25 | -0.82 | -7.41% | 1 | 12 | 0.53 | -0.82 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 79.00 | 10.90 | 11.05 | 11.25 | +1.85 | +19.69% | 1 | 26 | 0.53 | -0.85 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 80.00 | 11.80 | 11.95 | 12.15 | +0.85 | +7.53% | 1 | 18 | 0.53 | -0.87 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:52 PM EST |
| 81.00 | 12.70 | 12.85 | 13.79 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.89 | 0.02 | -0.04 | 4/29/2024 | 5/2/2024 2:58:52 PM EST |
| 82.00 | 13.60 | 13.80 | 14.72 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.90 | 0.02 | -0.04 | 4/29/2024 | 5/2/2024 2:58:52 PM EST |
| 83.00 | 14.55 | 14.75 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.92 | 0.02 | -0.03 | 4/22/2024 | 5/2/2024 2:58:52 PM EST |
| 84.00 | 15.50 | 15.80 | % | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.03 | 5/2/2024 2:58:52 PM EST | |||
| 85.00 | 16.45 | 16.65 | 17.62 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.94 | 0.01 | -0.03 | 4/29/2024 | 5/2/2024 2:58:52 PM EST |
| 86.00 | 17.40 | 17.60 | % | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 5/2/2024 2:58:52 PM EST | |||
| 87.00 | 18.40 | 18.60 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 5/2/2024 2:58:52 PM EST | |||
| 88.00 | 19.40 | 19.65 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 5/2/2024 2:58:52 PM EST | |||
| 89.00 | 20.40 | 20.55 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.02 | 5/2/2024 2:58:52 PM EST | |||
| 90.00 | 21.35 | 21.55 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/2/2024 2:58:52 PM EST | |||
| 95.00 | 26.30 | 26.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/2/2024 2:58:52 PM EST | |||
| 100.00 | 31.15 | 31.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST | |||
| 105.00 | 36.20 | 36.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST | |||
| 110.00 | 41.30 | 41.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST | |||
| 115.00 | 46.25 | 46.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST |