Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.09 as of 4/29/2024 5:19:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.40 | 23.35 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 17.10 | 18.65 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 55.00 | 12.90 | 14.05 | 15.60 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.92 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 57.00 | 10.50 | 12.90 | % | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.04 | 4/29/2024 3:59:53 PM EST | |||
| 58.00 | 9.40 | 11.55 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 4/29/2024 3:59:53 PM EST | |||
| 59.00 | 9.45 | 11.55 | 11.40 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.84 | 0.02 | -0.05 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 60.00 | 6.95 | 9.90 | 9.72 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.81 | 0.03 | -0.05 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 61.00 | 7.95 | 8.10 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.78 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 62.00 | 5.35 | 8.15 | % | 0 | 0 | 0.42 | 0.75 | 0.03 | -0.06 | 4/29/2024 3:59:53 PM EST | |||
| 63.00 | 6.50 | 8.35 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.71 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 64.00 | 5.85 | 6.00 | 7.12 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.68 | 0.04 | -0.06 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 65.00 | 3.60 | 6.50 | 5.88 | -0.65 | -9.96% | 17 | 215 | 0.38 | 0.64 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 66.00 | 4.65 | 4.80 | 5.05 | -0.64 | -11.25% | 3 | 1 | 0.49 | 0.60 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 67.00 | 4.15 | 4.25 | 4.66 | -1.14 | -19.66% | 2 | 31 | 0.49 | 0.56 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 68.00 | 3.65 | 3.75 | 3.60 | -1.00 | -21.74% | 55 | 11 | 0.48 | 0.52 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 69.00 | 2.25 | 3.30 | 3.28 | -0.87 | -20.97% | 71 | 32 | 0.42 | 0.47 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 70.00 | 2.69 | 3.20 | 2.86 | -0.74 | -20.56% | 17 | 493 | 0.50 | 0.43 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 71.00 | 2.23 | 2.51 | 2.54 | -0.71 | -21.85% | 2 | 25 | 0.46 | 0.39 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 72.00 | 1.97 | 2.97 | 2.16 | -0.70 | -24.48% | 52 | 105 | 0.52 | 0.35 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 73.00 | 1.77 | 2.23 | 1.88 | -0.63 | -25.10% | 18 | 178 | 0.50 | 0.31 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 74.00 | 1.21 | 2.20 | 1.60 | -0.57 | -26.27% | 19 | 45 | 0.50 | 0.27 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 1.25 | 1.40 | 1.37 | -0.43 | -23.89% | 73 | 157 | 0.48 | 0.24 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 76.00 | 0.65 | 1.19 | 1.17 | -0.38 | -24.52% | 10 | 59 | 0.43 | 0.20 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 77.00 | 0.42 | 1.02 | 0.99 | -0.58 | -36.95% | 7 | 39 | 0.42 | 0.18 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 78.00 | 0.79 | 1.25 | 0.82 | -0.33 | -28.70% | 59 | 34 | 0.52 | 0.15 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 79.00 | 0.53 | 0.72 | 0.79 | -0.14 | -15.06% | 1 | 63 | 0.46 | 0.12 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 80.00 | 0.56 | 0.61 | 0.57 | -0.22 | -27.85% | 17 | 187 | 0.47 | 0.10 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 81.00 | 0.39 | 0.51 | 0.50 | -0.18 | -26.48% | 111 | 28 | 0.46 | 0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 82.00 | 0.38 | 0.43 | 0.42 | -0.18 | -30.00% | 7 | 325 | 0.48 | 0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 83.00 | 0.31 | 0.35 | 0.37 | -0.08 | -17.78% | 1 | 13 | 0.47 | 0.05 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 84.00 | 0.25 | 0.30 | 0.27 | -0.09 | -25.00% | 203 | 24 | 0.47 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 0.20 | 0.25 | 0.24 | -0.20 | -45.46% | 10 | 48 | 0.47 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 86.00 | 0.16 | 0.21 | 0.20 | -0.20 | -50.00% | 102 | 33 | 0.47 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 87.00 | 0.10 | 0.18 | 0.14 | -1.65 | -92.18% | 201 | 1 | 0.46 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 88.00 | 0.05 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 0.02 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 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 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 0.04 | 0.23 | 0.13 | +0.12 | +1,200.00% | 3 | 20 | 0.55 | -0.02 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 55.00 | 0.41 | 0.45 | 0.33 | +0.02 | +6.46% | 5 | 10 | 0.54 | -0.08 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 57.00 | 0.45 | 1.26 | 0.58 | +0.10 | +20.84% | 35 | 3 | 0.58 | -0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 58.00 | 0.36 | 1.00 | 0.70 | +0.12 | +20.69% | 8 | 2 | 0.52 | -0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 59.00 | 0.83 | 0.96 | 0.86 | +0.17 | +24.64% | 4 | 1 | 0.49 | -0.16 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 60.00 | 0.97 | 1.19 | 1.15 | +0.32 | +38.56% | 22 | 54 | 0.50 | -0.19 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 61.00 | 1.20 | 1.68 | 1.35 | +0.37 | +37.76% | 14 | 17 | 0.52 | -0.22 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 62.00 | 1.39 | 1.64 | 1.44 | +0.33 | +29.73% | 16 | 53 | 0.48 | -0.25 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 63.00 | 1.80 | 1.97 | 1.68 | +0.32 | +23.53% | 11 | 29 | 0.49 | -0.29 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 64.00 | 1.96 | 2.27 | 1.82 | +0.13 | +7.70% | 1 | 29 | 0.46 | -0.32 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 65.00 | 2.54 | 2.94 | 2.63 | +0.63 | +31.50% | 26 | 47 | 0.50 | -0.36 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 66.00 | 2.81 | 4.05 | 2.80 | +0.45 | +19.15% | 3 | 108 | 0.49 | -0.40 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 67.00 | 2.89 | 3.55 | 3.52 | +0.85 | +31.84% | 24 | 11 | 0.48 | -0.44 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 68.00 | 2.99 | 4.10 | 4.05 | +0.99 | +32.36% | 6 | 16 | 0.48 | -0.48 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 69.00 | 3.65 | 4.65 | 4.00 | +0.30 | +8.11% | 5 | 45 | 0.48 | -0.53 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 70.00 | 4.80 | 5.25 | 5.02 | +0.87 | +20.97% | 14 | 86 | 0.48 | -0.57 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 71.00 | 4.10 | 6.20 | 4.85 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.61 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 72.00 | 6.20 | 7.35 | 5.90 | +0.76 | +14.79% | 1 | 23 | 0.52 | -0.65 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 73.00 | 6.10 | 9.10 | 6.29 | 0.00 | 0.00% | 0 | 217 | 0.60 | -0.69 | 0.04 | -0.05 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 74.00 | 7.45 | 9.80 | 6.85 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.73 | 0.04 | -0.05 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 7.00 | 9.40 | 8.06 | -0.40 | -4.73% | 2 | 41 | 0.40 | -0.76 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 76.00 | 9.00 | 10.25 | 8.82 | +0.99 | +12.65% | 11 | 33 | 0.71 | -0.80 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 77.00 | 10.20 | 10.60 | % | 0 | 0 | 0.64 | -0.82 | 0.03 | -0.04 | 4/29/2024 3:59:53 PM EST | |||
| 78.00 | 10.60 | 12.20 | 8.54 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.85 | 0.03 | -0.03 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 79.00 | 11.00 | 12.20 | 11.25 | % | 12 | 0 | 0.49 | -0.88 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST | |
| 80.00 | 12.85 | 14.20 | 11.30 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.90 | 0.02 | -0.02 | 4/19/2024 | 4/29/2024 3:59:53 PM EST |
| 81.00 | 13.75 | 15.30 | 13.80 | % | 12 | 0 | 0.68 | -0.93 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST | |
| 82.00 | 13.75 | 16.05 | 14.77 | +5.22 | +54.66% | 5 | 5 | 0.83 | -0.94 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 83.00 | 15.05 | 17.60 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 84.00 | 15.30 | 18.25 | 16.57 | % | 12 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST | |
| 85.00 | 17.20 | 19.55 | 17.65 | +5.12 | +40.87% | 5 | 6 | 0.63 | -0.97 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 86.00 | 17.65 | 20.55 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 87.00 | 19.40 | 21.25 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 88.00 | 19.30 | 22.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 90.00 | 21.55 | 24.60 | 15.35 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.99 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 27.15 | 28.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 100.00 | 32.25 | 33.35 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 105.00 | 37.00 | 37.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 110.00 | 42.00 | 43.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |