Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $67.71 as of 1/22/2025 9:29:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.65 | 28.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 22.70 | 23.05 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 19.10 | 20.05 | 21.30 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 17.95 | 19.05 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 17.05 | 18.05 | 17.70 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 16.85 | 17.10 | 16.05 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 15.85 | 16.15 | 10.51 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.02 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 14.00 | 15.15 | 11.73 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.98 | 0.01 | -0.02 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 13.90 | 14.20 | 13.53 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.97 | 0.01 | -0.03 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 12.90 | 13.20 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.96 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 11.95 | 12.25 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.95 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 11.05 | 11.25 | 9.50 | 0.00 | 0.00% | 0 | 112 | 0.61 | 0.94 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 9.30 | 10.30 | 9.70 | 0.00 | 0.00% | 0 | 87 | 0.56 | 0.92 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 8.50 | 10.30 | 8.57 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.90 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 8.35 | 9.40 | 8.50 | 0.00 | 0.00% | 0 | 128 | 0.54 | 0.88 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 7.10 | 7.65 | 6.15 | 0.00 | 0.00% | 0 | 97 | 0.53 | 0.84 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 6.45 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 99 | 0.53 | 0.81 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 5.90 | 6.45 | 6.30 | 0.00 | 0.00% | 0 | 580 | 0.59 | 0.77 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 5.10 | 5.35 | 5.29 | 0.00 | 0.00% | 0 | 319 | 0.52 | 0.72 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 4.45 | 4.70 | 4.58 | 0.00 | 0.00% | 0 | 1,005 | 0.52 | 0.67 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 3.95 | 4.50 | 4.04 | 0.00 | 0.00% | 0 | 488 | 0.52 | 0.62 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.00 | 2.96 | 3.85 | 3.50 | 0.00 | 0.00% | 0 | 1,599 | 0.52 | 0.57 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 2.71 | 3.05 | 3.10 | 0.00 | 0.00% | 0 | 528 | 0.52 | 0.52 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 69.00 | 2.37 | 2.64 | 2.53 | 0.00 | 0.00% | 0 | 612 | 0.51 | 0.47 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 2.10 | 2.20 | 2.16 | 0.00 | 0.00% | 0 | 2,928 | 0.52 | 0.42 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 71.00 | 1.77 | 1.82 | 1.79 | 0.00 | 0.00% | 0 | 384 | 0.52 | 0.37 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 72.00 | 1.35 | 1.59 | 1.46 | 0.00 | 0.00% | 0 | 812 | 0.52 | 0.32 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 73.00 | 1.22 | 1.26 | 1.30 | 0.00 | 0.00% | 0 | 355 | 0.52 | 0.28 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 74.00 | 0.98 | 1.05 | 1.03 | 0.00 | 0.00% | 0 | 173 | 0.52 | 0.24 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 0.81 | 0.87 | 0.87 | 0.00 | 0.00% | 0 | 954 | 0.52 | 0.21 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 76.00 | 0.67 | 0.72 | 0.69 | 0.00 | 0.00% | 0 | 461 | 0.53 | 0.18 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 77.00 | 0.43 | 0.59 | 0.58 | 0.00 | 0.00% | 0 | 912 | 0.51 | 0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 78.00 | 0.45 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 81 | 0.53 | 0.13 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 79.00 | 0.32 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 0.26 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 527 | 0.54 | 0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.12 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 132 | 0.59 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.69 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 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 | 0.06 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.26 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 0.03 | 0.11 | 0.51 | 0.00 | 0.00% | 0 | 3,971 | 0.65 | -0.01 | 0.00 | -0.02 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 0.06 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.02 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 0.04 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.58 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.06 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 404 | 0.55 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 0.16 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 70 | 0.56 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 0.22 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 498 | 0.55 | -0.06 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 0.29 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 12,195 | 0.54 | -0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 0.39 | 0.42 | 0.39 | 0.00 | 0.00% | 0 | 90 | 0.54 | -0.10 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.51 | 0.64 | 0.53 | 0.00 | 0.00% | 0 | 1,846 | 0.53 | -0.12 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 0.57 | 0.89 | 0.67 | 0.00 | 0.00% | 0 | 633 | 0.53 | -0.16 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 0.79 | 1.00 | 0.86 | 0.00 | 0.00% | 0 | 819 | 0.52 | -0.19 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 1.09 | 1.14 | 1.11 | 0.00 | 0.00% | 0 | 390 | 0.52 | -0.23 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 1.37 | 1.45 | 1.37 | 0.00 | 0.00% | 0 | 232 | 0.51 | -0.28 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 1.57 | 1.77 | 1.70 | 0.00 | 0.00% | 0 | 1,817 | 0.52 | -0.33 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 2.04 | 2.15 | 2.08 | 0.00 | 0.00% | 0 | 1,181 | 0.51 | -0.38 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.00 | 2.40 | 2.63 | 2.55 | 0.00 | 0.00% | 0 | 251 | 0.52 | -0.43 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 2.94 | 3.10 | 3.01 | 0.00 | 0.00% | 0 | 323 | 0.51 | -0.48 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 69.00 | 3.55 | 3.70 | 3.47 | 0.00 | 0.00% | 0 | 133 | 0.51 | -0.53 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 4.15 | 4.50 | 4.05 | 0.00 | 0.00% | 0 | 606 | 0.51 | -0.58 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 71.00 | 4.80 | 4.95 | 5.00 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.63 | 0.05 | -0.09 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 72.00 | 5.50 | 5.65 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.68 | 0.05 | -0.08 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 73.00 | 5.55 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.72 | 0.04 | -0.08 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 74.00 | 7.05 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 31 | 0.56 | -0.76 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 7.55 | 8.75 | 8.20 | 0.00 | 0.00% | 0 | 102 | 0.52 | -0.79 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 76.00 | 8.70 | 9.50 | % | 0 | 0 | 0.52 | -0.82 | 0.03 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 77.00 | 9.15 | 10.45 | % | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 78.00 | 9.75 | 10.65 | 9.65 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.87 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 79.00 | 10.55 | 12.00 | % | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 12.20 | 13.35 | % | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 17.15 | 18.20 | 15.85 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.96 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 22.10 | 23.00 | 21.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 27.05 | 27.70 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 32.05 | 32.45 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |