Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.23 as of 5/6/2024 12:01:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.75 | 28.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:58:56 AM EST | |||
| 50.00 | 22.35 | 23.95 | 22.46 | +2.14 | +10.54% | 32 | 32 | 1.03 | 0.99 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 55.00 | 16.45 | 17.80 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.02 | 5/6/2024 10:58:56 AM EST | |||
| 56.00 | 16.10 | 17.50 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.03 | 5/6/2024 10:58:56 AM EST | |||
| 57.00 | 14.95 | 15.90 | 13.40 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.94 | 0.01 | -0.03 | 4/26/2024 | 5/6/2024 10:58:56 AM EST |
| 58.00 | 14.00 | 15.00 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.93 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 10:58:56 AM EST |
| 59.00 | 12.75 | 14.05 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.04 | 5/6/2024 10:58:56 AM EST | |||
| 60.00 | 13.00 | 13.15 | 12.15 | +2.25 | +22.73% | 10 | 10 | 0.54 | 0.90 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 61.00 | 11.30 | 12.45 | % | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.04 | 5/6/2024 10:58:56 AM EST | |||
| 62.00 | 9.85 | 13.00 | % | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.04 | 5/6/2024 10:58:56 AM EST | |||
| 63.00 | 9.60 | 12.30 | % | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.05 | 5/6/2024 10:58:56 AM EST | |||
| 64.00 | 9.55 | 11.50 | 7.75 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.82 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 10:58:56 AM EST |
| 65.00 | 7.55 | 10.65 | 8.52 | +3.41 | +66.74% | 1 | 1 | 0.48 | 0.79 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 66.00 | 6.65 | 8.20 | 7.10 | +1.15 | +19.33% | 2 | 4 | 0.48 | 0.76 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 67.00 | 7.35 | 9.00 | 5.45 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.73 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 10:58:56 AM EST |
| 68.00 | 6.10 | 6.90 | 4.35 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.69 | 0.04 | -0.06 | 5/2/2024 | 5/6/2024 10:58:56 AM EST |
| 69.00 | 6.05 | 6.70 | 5.87 | +1.67 | +39.77% | 24 | 50 | 0.49 | 0.66 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 70.00 | 5.45 | 5.60 | 5.75 | +2.00 | +53.34% | 37 | 90 | 0.47 | 0.62 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 71.00 | 4.90 | 5.00 | 4.45 | +1.40 | +45.91% | 3 | 12 | 0.48 | 0.58 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 72.00 | 4.35 | 4.50 | 4.60 | +1.89 | +69.75% | 45 | 13 | 0.47 | 0.54 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 73.00 | 3.90 | 4.00 | 4.17 | +1.28 | +44.30% | 11 | 91 | 0.47 | 0.50 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 74.00 | 3.45 | 3.55 | 3.50 | +1.70 | +94.45% | 12 | 67 | 0.47 | 0.46 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 75.00 | 3.05 | 3.15 | 3.35 | +1.35 | +67.50% | 39 | 520 | 0.47 | 0.42 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 76.00 | 2.66 | 2.85 | 2.57 | +1.11 | +76.03% | 3 | 38 | 0.48 | 0.39 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 77.00 | 2.33 | 2.48 | 2.36 | % | 2 | 0 | 0.47 | 0.35 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 10:58:56 AM EST | |
| 78.00 | 1.96 | 2.20 | 2.10 | +0.58 | +38.16% | 7 | 83 | 0.47 | 0.32 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 79.00 | 1.62 | 1.94 | 1.79 | +0.57 | +46.73% | 8 | 18 | 0.48 | 0.29 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 80.00 | 1.46 | 1.64 | 1.52 | +0.57 | +60.00% | 35 | 53 | 0.47 | 0.27 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 81.00 | 1.23 | 1.43 | 1.50 | +0.82 | +120.59% | 5 | 25 | 0.46 | 0.24 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 85.00 | 0.67 | 1.13 | 0.81 | +0.41 | +102.50% | 14 | 209 | 0.47 | 0.16 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 90.00 | 0.29 | 0.39 | % | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.03 | 5/6/2024 10:58:56 AM EST | |||
| 95.00 | 0.01 | 0.75 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.02 | 5/6/2024 10:58:56 AM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 5/6/2024 10:58:56 AM 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 | 1.16 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:58:56 AM EST | |||
| 50.00 | 0.01 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 10:58:56 AM EST |
| 55.00 | 0.06 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 74 | 0.51 | -0.04 | 0.01 | -0.02 | 5/2/2024 | 5/6/2024 10:58:56 AM EST |
| 56.00 | 0.18 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.05 | 0.01 | -0.03 | 5/2/2024 | 5/6/2024 10:58:56 AM EST |
| 57.00 | 0.23 | 0.29 | 0.49 | 0.00 | 0.00% | 0 | 42 | 0.54 | -0.06 | 0.01 | -0.03 | 5/2/2024 | 5/6/2024 10:58:56 AM EST |
| 58.00 | 0.30 | 0.51 | 0.50 | -0.48 | -48.98% | 1 | 19 | 0.80 | -0.07 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 59.00 | 0.32 | 0.95 | 0.57 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.08 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 10:58:56 AM EST |
| 60.00 | 0.41 | 0.53 | 0.45 | -0.27 | -37.50% | 129 | 42 | 0.50 | -0.10 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 61.00 | 0.56 | 0.98 | 1.03 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.12 | 0.02 | -0.04 | 5/2/2024 | 5/6/2024 10:58:56 AM EST |
| 62.00 | 0.48 | 0.86 | 0.78 | -0.31 | -28.44% | 23 | 39 | 0.46 | -0.13 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 63.00 | 0.80 | 1.06 | 0.94 | -0.36 | -27.70% | 8 | 11 | 0.50 | -0.16 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 64.00 | 0.50 | 1.24 | 1.24 | -0.38 | -23.46% | 4 | 24 | 0.48 | -0.18 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 65.00 | 1.04 | 1.50 | 1.90 | 0.00 | 0.00% | 0 | 42 | 0.49 | -0.21 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 10:58:56 AM EST |
| 66.00 | 0.97 | 1.62 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.24 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 10:58:56 AM EST |
| 67.00 | 1.79 | 1.87 | 1.82 | -0.89 | -32.85% | 4 | 79 | 0.49 | -0.27 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 68.00 | 2.04 | 2.44 | 3.00 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.31 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 10:58:56 AM EST |
| 69.00 | 2.32 | 3.75 | 2.45 | -1.68 | -40.68% | 5 | 66 | 0.48 | -0.34 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 70.00 | 2.36 | 2.98 | 4.25 | 0.00 | 0.00% | 0 | 129 | 0.48 | -0.38 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 10:58:56 AM EST |
| 71.00 | 3.30 | 3.45 | 3.82 | % | 2 | 0 | 0.48 | -0.42 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:58:56 AM EST | |
| 72.00 | 3.80 | 3.90 | 4.35 | -1.70 | -28.10% | 1 | 11 | 0.48 | -0.46 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:58:56 AM EST |
| 73.00 | 4.30 | 4.45 | 4.70 | % | 3 | 0 | 0.48 | -0.50 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:58:56 AM EST | |
| 74.00 | 4.90 | 5.00 | % | 0 | 0 | 0.48 | -0.54 | 0.04 | -0.07 | 5/6/2024 10:58:56 AM EST | |||
| 75.00 | 5.35 | 5.80 | 8.17 | 0.00 | 0.00% | 0 | 104 | 0.48 | -0.58 | 0.04 | -0.07 | 5/2/2024 | 5/6/2024 10:58:56 AM EST |
| 76.00 | 5.85 | 6.25 | % | 0 | 0 | 0.47 | -0.61 | 0.04 | -0.06 | 5/6/2024 10:58:56 AM EST | |||
| 77.00 | 6.80 | 6.95 | % | 0 | 0 | 0.48 | -0.65 | 0.04 | -0.06 | 5/6/2024 10:58:56 AM EST | |||
| 78.00 | 7.50 | 8.35 | % | 0 | 0 | 0.49 | -0.68 | 0.04 | -0.06 | 5/6/2024 10:58:56 AM EST | |||
| 79.00 | 7.85 | 8.70 | 10.36 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.71 | 0.03 | -0.06 | 4/25/2024 | 5/6/2024 10:58:56 AM EST |
| 80.00 | 8.75 | 9.15 | % | 0 | 0 | 0.40 | -0.73 | 0.03 | -0.06 | 5/6/2024 10:58:56 AM EST | |||
| 81.00 | 9.80 | 10.50 | % | 0 | 0 | 0.54 | -0.76 | 0.03 | -0.05 | 5/6/2024 10:58:56 AM EST | |||
| 85.00 | 12.15 | 14.00 | % | 0 | 0 | 0.36 | -0.84 | 0.02 | -0.04 | 5/6/2024 10:58:56 AM EST | |||
| 90.00 | 17.75 | 18.50 | % | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.03 | 5/6/2024 10:58:56 AM EST | |||
| 95.00 | 22.40 | 24.35 | % | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 5/6/2024 10:58:56 AM EST | |||
| 100.00 | 27.40 | 27.85 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 5/6/2024 10:58:56 AM EST |