Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.75 as of 3/28/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.50 | 34.45 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 27.30 | 28.60 | 26.30 | 0.00 | 0.00% | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 22.65 | 23.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 17.70 | 18.00 | 20.64 | 0.00 | 0.00% | 0 | 17 | 0.89 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 59.00 | 13.65 | 14.20 | 12.95 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.98 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 12.65 | 13.15 | 16.35 | 0.00 | 0.00% | 0 | 41 | 0.76 | 0.98 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 61.00 | 11.75 | 12.20 | 13.45 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.96 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 62.00 | 10.85 | 11.20 | 12.40 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.95 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 63.00 | 9.30 | 10.45 | 13.12 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.94 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 64.00 | 8.80 | 9.90 | 12.48 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.92 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 8.00 | 8.75 | 9.55 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.89 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 66.00 | 7.20 | 7.50 | 10.45 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.87 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 67.00 | 6.35 | 6.45 | 10.49 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.83 | 0.04 | -0.06 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 68.00 | 5.50 | 6.15 | 7.80 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.80 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 69.00 | 4.50 | 5.00 | 4.60 | -2.05 | -30.83% | 5 | 26 | 0.40 | 0.75 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 3.95 | 4.20 | 4.07 | -1.73 | -29.83% | 77 | 57 | 0.42 | 0.70 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 71.00 | 3.30 | 3.45 | 3.30 | -1.55 | -31.96% | 21 | 117 | 0.41 | 0.64 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 72.00 | 2.67 | 2.79 | 2.64 | -1.55 | -37.00% | 125 | 124 | 0.41 | 0.57 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 73.00 | 2.13 | 2.22 | 2.18 | -1.27 | -36.82% | 123 | 171 | 0.40 | 0.50 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 74.00 | 1.67 | 1.75 | 1.78 | -0.82 | -31.54% | 31 | 348 | 0.39 | 0.43 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 1.28 | 1.37 | 1.36 | -0.99 | -42.13% | 153 | 336 | 0.39 | 0.36 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 76.00 | 0.96 | 1.06 | 1.00 | -0.90 | -47.37% | 53 | 706 | 0.38 | 0.30 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 77.00 | 0.70 | 0.79 | 0.72 | -0.55 | -43.31% | 128 | 1,046 | 0.38 | 0.24 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 78.00 | 0.50 | 0.54 | 0.55 | -0.57 | -50.90% | 268 | 2,158 | 0.38 | 0.19 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 79.00 | 0.16 | 0.39 | 0.37 | -0.45 | -54.88% | 28 | 378 | 0.38 | 0.14 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 0.25 | 0.28 | 0.27 | -0.29 | -51.79% | 143 | 1,027 | 0.38 | 0.11 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 81.00 | 0.17 | 0.20 | 0.20 | -0.20 | -50.00% | 51 | 1,257 | 0.38 | 0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 82.00 | 0.12 | 0.15 | 0.13 | -0.16 | -55.18% | 17 | 296 | 0.37 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 83.00 | 0.07 | 0.28 | 0.12 | -0.13 | -52.00% | 78 | 73 | 0.42 | 0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 84.00 | 0.02 | 0.30 | 0.08 | -0.07 | -46.67% | 5 | 56 | 0.42 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 0.04 | 0.36 | 0.11 | 0.00 | 0.00% | 0 | 184 | 0.48 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 86.00 | 0.00 | 0.52 | 0.04 | -0.19 | -82.61% | 1 | 37 | 0.68 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.00 | 0.00 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 68 | 0.62 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 88.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 197 | 0.73 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 89.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.21 | 0.04 | % | 10 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 105.00 | 0.00 | 0.47 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 0.64 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 59.00 | 0.01 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 529 | 0.58 | -0.02 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.02 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 41 | 0.58 | -0.02 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 61.00 | 0.01 | 0.29 | 0.18 | +0.02 | +12.50% | 1 | 11 | 0.50 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 62.00 | 0.06 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 33 | 0.52 | -0.05 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 63.00 | 0.17 | 0.20 | 0.20 | +0.07 | +53.85% | 2 | 207 | 0.49 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 64.00 | 0.22 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 54 | 0.48 | -0.08 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.30 | 0.34 | 0.32 | +0.16 | +100.00% | 23 | 146 | 0.47 | -0.11 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 66.00 | 0.40 | 0.44 | 0.45 | +0.15 | +50.00% | 437 | 31 | 0.45 | -0.13 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 67.00 | 0.52 | 0.57 | 0.58 | +0.13 | +28.89% | 39 | 35 | 0.44 | -0.17 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 68.00 | 0.69 | 0.76 | 0.69 | +0.26 | +60.47% | 27 | 96 | 0.43 | -0.20 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 69.00 | 0.89 | 1.00 | 0.97 | +0.29 | +42.65% | 31 | 109 | 0.42 | -0.25 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 1.10 | 1.20 | 1.25 | +0.62 | +98.42% | 106 | 409 | 0.42 | -0.30 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 71.00 | 1.41 | 1.52 | 1.58 | +0.68 | +75.56% | 1,397 | 93 | 0.41 | -0.36 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 72.00 | 1.80 | 1.90 | 1.83 | +0.69 | +60.53% | 81 | 114 | 0.40 | -0.43 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 73.00 | 2.06 | 2.48 | 2.30 | +0.85 | +58.63% | 24 | 174 | 0.39 | -0.50 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 74.00 | 2.82 | 2.90 | 2.92 | +0.95 | +48.23% | 62 | 96 | 0.39 | -0.57 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 3.40 | 3.55 | 3.60 | +1.32 | +57.90% | 33 | 158 | 0.38 | -0.64 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 76.00 | 3.80 | 4.20 | 4.23 | +1.65 | +63.96% | 7 | 143 | 0.38 | -0.70 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 77.00 | 4.50 | 4.95 | 5.00 | +1.70 | +51.52% | 18 | 81 | 0.37 | -0.76 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 78.00 | 4.95 | 6.15 | 5.82 | +1.89 | +48.10% | 9 | 259 | 0.43 | -0.81 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 79.00 | 6.45 | 6.60 | 4.40 | 0.00 | 0.00% | 0 | 45 | 0.40 | -0.86 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 7.35 | 7.55 | 7.45 | +2.45 | +49.00% | 1 | 33 | 0.43 | -0.89 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 81.00 | 8.25 | 8.50 | 8.18 | +1.68 | +25.85% | 39 | 24 | 0.46 | -0.92 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 82.00 | 9.25 | 9.45 | 9.11 | +1.71 | +23.11% | 26 | 147 | 0.46 | -0.94 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 83.00 | 10.15 | 10.40 | 9.10 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.96 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 84.00 | 11.15 | 11.45 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 12.10 | 12.40 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 86.00 | 13.15 | 13.40 | 13.05 | % | 39 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 87.00 | 14.20 | 14.40 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 88.00 | 15.00 | 15.50 | 14.15 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 89.00 | 16.05 | 16.55 | 12.35 | 0.00 | 0.00% | 0 | 5 | 0.65 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 16.35 | 18.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 22.00 | 22.60 | 20.80 | 0.00 | 0.00% | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 26.90 | 27.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 31.85 | 32.65 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |