Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $78.89 as of 2/21/2025 9:39:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.55 | 39.45 | 38.95 | 0.00 | 0.00% | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 33.55 | 34.45 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 28.45 | 29.45 | 31.52 | 0.00 | 0.00% | 0 | 27 | 1.50 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 53.00 | 25.65 | 26.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 54.00 | 24.65 | 25.30 | 27.45 | 0.00 | 0.00% | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 23.70 | 24.25 | 25.47 | 0.00 | 0.00% | 0 | 25 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 56.00 | 22.85 | 23.35 | 24.95 | 0.00 | 0.00% | 0 | 54 | 1.08 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 57.00 | 21.65 | 22.25 | 24.25 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 58.00 | 20.80 | 21.20 | 21.20 | -2.05 | -8.82% | 5 | 11 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 59.00 | 19.70 | 20.30 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 18.90 | 19.15 | 21.10 | +1.40 | +7.11% | 5 | 66 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 61.00 | 17.85 | 18.35 | 18.00 | +11.06 | +159.37% | 7 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 62.00 | 16.60 | 17.25 | 19.35 | 0.00 | 0.00% | 0 | 115 | 0.84 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 63.00 | 15.45 | 16.35 | 18.16 | 0.00 | 0.00% | 0 | 87 | 0.79 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 64.00 | 14.80 | 15.35 | 17.35 | 0.00 | 0.00% | 0 | 213 | 0.75 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 13.70 | 14.35 | 15.50 | 0.00 | 0.00% | 7 | 499 | 0.62 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 66.00 | 12.90 | 13.15 | 15.55 | 0.00 | 0.00% | 0 | 547 | 0.54 | 0.98 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 67.00 | 11.20 | 12.20 | 12.30 | -2.16 | -14.94% | 11 | 180 | 0.59 | 0.97 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 68.00 | 10.80 | 11.40 | 10.77 | -1.88 | -14.87% | 168 | 386 | 0.46 | 0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 69.00 | 9.70 | 10.25 | 11.72 | +0.12 | +1.04% | 1 | 88 | 0.51 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 9.10 | 9.25 | 9.22 | -2.33 | -20.18% | 99 | 782 | 0.43 | 0.93 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 7.90 | 8.55 | 8.80 | -0.65 | -6.88% | 2 | 317 | 0.45 | 0.91 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.00 | 6.80 | 8.05 | 7.57 | -1.38 | -15.42% | 35 | 280 | 0.30 | 0.89 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 73.00 | 6.15 | 7.00 | 6.18 | -2.36 | -27.64% | 6 | 121 | 0.30 | 0.86 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 5.50 | 6.55 | 5.73 | -0.97 | -14.48% | 14 | 315 | 0.38 | 0.82 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 4.70 | 5.30 | 4.71 | -1.99 | -29.71% | 112 | 679 | 0.37 | 0.78 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 3.95 | 4.50 | 3.72 | -2.18 | -36.95% | 49 | 278 | 0.37 | 0.72 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 3.25 | 4.30 | 3.45 | -1.67 | -32.62% | 48 | 499 | 0.36 | 0.65 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 2.67 | 2.92 | 2.87 | -1.28 | -30.85% | 104 | 494 | 0.36 | 0.58 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 2.14 | 2.46 | 2.20 | -1.40 | -38.89% | 186 | 366 | 0.36 | 0.51 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 1.71 | 1.78 | 1.77 | -1.21 | -40.61% | 769 | 987 | 0.36 | 0.44 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 1.32 | 1.50 | 1.43 | -1.06 | -42.57% | 946 | 954 | 0.36 | 0.37 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 1.00 | 1.44 | 1.08 | -0.83 | -43.46% | 376 | 707 | 0.35 | 0.30 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 0.78 | 0.85 | 0.82 | -0.74 | -47.44% | 153 | 239 | 0.36 | 0.24 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 0.58 | 0.65 | 0.63 | -0.55 | -46.61% | 275 | 266 | 0.36 | 0.19 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 0.45 | 0.48 | 0.47 | -0.47 | -50.00% | 504 | 1,071 | 0.37 | 0.15 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 0.33 | 0.37 | 0.37 | -0.36 | -49.32% | 38 | 364 | 0.37 | 0.12 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 0.24 | 0.28 | 0.24 | -0.31 | -56.37% | 36 | 339 | 0.37 | 0.09 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 88.00 | 0.18 | 0.22 | 0.22 | -0.19 | -46.35% | 62 | 101 | 0.38 | 0.07 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 0.17 | 0.16 | -0.14 | -46.67% | 18 | 16 | 0.35 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 0.11 | 0.14 | 0.12 | -0.12 | -50.00% | 208 | 1,151 | 0.40 | 0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 0.03 | 0.33 | 0.01 | -0.18 | -94.74% | 3 | 135 | 0.43 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 0.59 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 93.00 | 0.02 | 0.49 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.01 | 0.10 | 0.01 | -0.05 | -83.34% | 6 | 138 | 0.44 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 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 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.08 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 671 | 1.51 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 123 | 1.13 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 1.06 | 0.01 | 0.00 | 0.00% | 242 | 80 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.19 | 0.19 | -0.18 | -48.65% | 2 | 107 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 111 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 1 | 592 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 117 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 127 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.20 | 0.23 | +0.19 | +475.00% | 2 | 142 | 0.71 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 64.00 | 0.01 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 258 | 0.56 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 0.09 | 0.07 | +0.06 | +600.00% | 38 | 496 | 0.51 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 66.00 | 0.05 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 165 | 0.53 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 67.00 | 0.01 | 0.22 | 0.10 | +0.01 | +11.12% | 1 | 150 | 0.45 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 68.00 | 0.05 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 227 | 0.50 | -0.03 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 69.00 | 0.05 | 0.31 | 0.14 | +0.08 | +133.34% | 9 | 368 | 0.43 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.16 | 0.19 | 0.19 | +0.10 | +111.12% | 287 | 553 | 0.41 | -0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 0.22 | 0.26 | 0.23 | +0.12 | +109.10% | 48 | 141 | 0.40 | -0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.00 | 0.29 | 0.33 | 0.30 | +0.17 | +130.77% | 90 | 126 | 0.39 | -0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 73.00 | 0.40 | 0.44 | 0.39 | +0.17 | +77.28% | 37 | 309 | 0.38 | -0.14 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 0.55 | 0.58 | 0.57 | +0.30 | +111.12% | 17 | 160 | 0.37 | -0.18 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.74 | 0.81 | 0.70 | +0.35 | +100.00% | 1,526 | 984 | 0.38 | -0.22 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 0.82 | 1.07 | 1.05 | +0.37 | +54.42% | 120 | 315 | 0.37 | -0.28 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 1.12 | 1.38 | 1.31 | +0.66 | +101.54% | 61 | 300 | 0.37 | -0.35 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 1.60 | 1.78 | 1.62 | +0.72 | +80.00% | 183 | 164 | 0.36 | -0.42 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 2.03 | 2.25 | 2.10 | +0.94 | +81.04% | 225 | 298 | 0.35 | -0.49 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 2.64 | 2.78 | 2.42 | +0.92 | +61.34% | 182 | 170 | 0.36 | -0.56 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 3.30 | 3.40 | 3.24 | +1.30 | +67.01% | 54 | 130 | 0.35 | -0.63 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 3.05 | 4.15 | 4.25 | +1.46 | +52.33% | 18 | 87 | 0.35 | -0.70 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 4.25 | 4.90 | 4.25 | +1.20 | +39.35% | 4 | 15 | 0.35 | -0.76 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 4.65 | 5.80 | 5.56 | +1.11 | +24.95% | 28 | 15 | 0.37 | -0.81 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 6.05 | 7.00 | 4.85 | -0.20 | -3.96% | 6 | 22 | 0.48 | -0.85 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 6.60 | 7.75 | 5.20 | 0.00 | 0.00% | 1 | 3 | 0.40 | -0.88 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 8.05 | 8.60 | % | 0 | 0 | 0.33 | -0.91 | 0.03 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 88.00 | 9.00 | 10.05 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.93 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 9.90 | 11.00 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.94 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 10.95 | 11.85 | 10.90 | +0.15 | +1.40% | 1 | 16 | 0.51 | -0.96 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 11.90 | 12.45 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 92.00 | 12.85 | 13.50 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 93.00 | 13.90 | 14.35 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 15.60 | 17.05 | 15.55 | +0.85 | +5.79% | 7 | 0 | 0.56 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 20.95 | 21.35 | 19.35 | 0.00 | 0.00% | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |