Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $67.71 as of 1/22/2025 8:12:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.05 | 28.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 22.25 | 23.50 | 21.39 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 17.20 | 18.30 | 19.73 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 14.30 | 15.40 | 14.39 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.96 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 14.15 | 14.85 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.96 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 13.20 | 13.50 | 13.55 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 12.30 | 12.55 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 57.00 | 11.40 | 11.70 | % | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 58.00 | 10.55 | 10.90 | % | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 59.00 | 9.00 | 9.85 | 9.90 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.87 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 8.85 | 9.30 | 10.02 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.84 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 8.05 | 8.20 | 7.47 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.81 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 7.30 | 7.45 | 7.15 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.78 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 6.55 | 6.70 | 6.78 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.74 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 5.30 | 6.70 | 6.08 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.70 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 5.25 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 84 | 0.44 | 0.66 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 4.65 | 4.90 | 4.84 | 0.00 | 0.00% | 0 | 165 | 0.41 | 0.62 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.00 | 3.90 | 5.05 | 4.30 | 0.00 | 0.00% | 0 | 138 | 0.40 | 0.58 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 3.55 | 4.15 | 3.70 | 0.00 | 0.00% | 0 | 137 | 0.41 | 0.53 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 69.00 | 3.15 | 3.35 | 3.30 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.49 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 2.73 | 2.90 | 2.83 | 0.00 | 0.00% | 0 | 628 | 0.42 | 0.44 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 71.00 | 2.14 | 2.67 | 2.45 | 0.00 | 0.00% | 0 | 77 | 0.41 | 0.40 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 72.00 | 1.97 | 2.16 | 2.16 | 0.00 | 0.00% | 0 | 76 | 0.41 | 0.36 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 73.00 | 1.61 | 1.96 | 1.82 | 0.00 | 0.00% | 0 | 62 | 0.41 | 0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 74.00 | 1.51 | 1.60 | 1.53 | 0.00 | 0.00% | 0 | 175 | 0.42 | 0.29 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 1.17 | 1.37 | 1.30 | 0.00 | 0.00% | 0 | 180 | 0.41 | 0.25 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 76.00 | 1.02 | 1.30 | 1.23 | 0.00 | 0.00% | 0 | 107 | 0.42 | 0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 77.00 | 0.81 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 78.00 | 0.78 | 0.86 | 0.73 | 0.00 | 0.00% | 0 | 290 | 0.42 | 0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 79.00 | 0.52 | 0.73 | 0.89 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.16 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 0.56 | 0.62 | 0.64 | 0.00 | 0.00% | 0 | 202 | 0.42 | 0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.20 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.07 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:52 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 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.01 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 0.11 | 0.33 | % | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 54.00 | 0.19 | 0.78 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.19 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.06 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 0.33 | 0.38 | 0.42 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 0.42 | 0.61 | 0.48 | 0.00 | 0.00% | 0 | 19 | 0.46 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 0.53 | 0.63 | 0.51 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 0.65 | 0.96 | 0.68 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.78 | 0.98 | 0.85 | 0.00 | 0.00% | 0 | 626 | 0.44 | -0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 1.02 | 1.13 | 1.05 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 1.25 | 1.34 | 1.27 | 0.00 | 0.00% | 0 | 61 | 0.42 | -0.22 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 1.42 | 1.67 | 1.54 | 0.00 | 0.00% | 0 | 52 | 0.42 | -0.26 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 1.55 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.30 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 2.08 | 2.39 | 2.16 | 0.00 | 0.00% | 0 | 97 | 0.42 | -0.34 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 2.53 | 2.82 | 2.78 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.38 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.00 | 2.84 | 3.10 | 2.93 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.42 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 3.30 | 3.65 | 3.49 | 0.00 | 0.00% | 0 | 96 | 0.40 | -0.47 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 69.00 | 3.55 | 4.30 | 4.05 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.51 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 4.65 | 5.70 | 4.72 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.56 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 71.00 | 5.30 | 5.95 | % | 0 | 0 | 0.41 | -0.60 | 0.04 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 72.00 | 5.25 | 6.20 | % | 0 | 0 | 0.43 | -0.64 | 0.04 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 73.00 | 6.50 | 6.90 | 6.26 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.68 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 74.00 | 6.55 | 8.05 | % | 0 | 0 | 0.36 | -0.71 | 0.04 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 7.80 | 8.85 | % | 0 | 0 | 0.38 | -0.75 | 0.04 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 76.00 | 8.70 | 9.55 | % | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 77.00 | 9.00 | 10.40 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 78.00 | 10.65 | 10.95 | 10.97 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.82 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 79.00 | 11.25 | 12.30 | % | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 12.15 | 12.95 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 16.80 | 18.30 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 21.65 | 23.00 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 27.00 | 27.45 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |