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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.00 | 44.60 | 45.15 | 0.00 | 0.00% | 0 | 82 | 1.31 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 40.75 | 42.45 | 43.07 | +15.69 | +57.31% | 1 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 38.60 | 39.55 | 41.00 | 0.00 | 0.00% | 0 | 13 | 0.91 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 42.50 | 36.30 | 37.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 33.55 | 34.35 | 36.25 | 0.00 | 0.00% | 0 | 16 | 0.78 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 30.65 | 31.90 | 33.95 | +11.50 | +51.23% | 2 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 28.95 | 29.90 | 29.02 | -2.71 | -8.55% | 1 | 637 | 0.58 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 24.25 | 24.45 | 26.05 | 0.00 | 0.00% | 0 | 551 | 0.53 | 0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 57.50 | 21.75 | 22.00 | 22.16 | +0.77 | +3.60% | 5 | 55 | 0.43 | 0.97 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 19.40 | 20.45 | 19.44 | -1.33 | -6.41% | 34 | 435 | 0.42 | 0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 62.50 | 16.90 | 17.25 | 16.95 | -2.60 | -13.30% | 4 | 304 | 0.39 | 0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 14.70 | 15.75 | 14.80 | -1.75 | -10.58% | 120 | 1,697 | 0.39 | 0.91 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 67.50 | 12.45 | 12.85 | 12.30 | -1.60 | -11.52% | 21 | 2,161 | 0.37 | 0.88 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 10.35 | 10.50 | 10.63 | -1.92 | -15.30% | 189 | 4,308 | 0.37 | 0.83 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.50 | 8.40 | 8.55 | 8.68 | -1.82 | -17.34% | 33 | 13,468 | 0.36 | 0.77 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 6.65 | 6.80 | 6.80 | -1.75 | -20.47% | 247 | 7,575 | 0.35 | 0.69 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.50 | 5.15 | 5.35 | 5.38 | -1.47 | -21.46% | 113 | 5,349 | 0.35 | 0.60 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 3.90 | 4.00 | 3.95 | -1.33 | -25.19% | 1,954 | 15,146 | 0.35 | 0.50 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.50 | 2.86 | 3.05 | 2.96 | -1.03 | -25.82% | 977 | 1,021 | 0.34 | 0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 2.07 | 2.14 | 2.13 | -0.88 | -29.24% | 6,005 | 10,578 | 0.34 | 0.33 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.50 | 1.47 | 1.65 | 1.50 | -0.70 | -31.82% | 316 | 254 | 0.34 | 0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 1.03 | 1.09 | 1.03 | -0.53 | -33.98% | 583 | 6,181 | 0.34 | 0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 0.48 | 0.53 | 0.51 | -0.28 | -35.45% | 2,674 | 1,568 | 0.35 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.25 | 0.46 | 0.26 | -0.16 | -38.10% | 372 | 3,509 | 0.36 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.13 | 0.64 | 0.21 | +0.02 | +10.53% | 6 | 43 | 0.44 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 0.06 | 0.80 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.01 | 1.31 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.01 | % | 2 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.21 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 10 | 906 | 0.53 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 89 | 1,828 | 0.45 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 57.50 | 0.05 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 5,006 | 0.45 | -0.03 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.19 | 0.19 | +0.07 | +58.34% | 33 | 4,354 | 0.39 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 62.50 | 0.26 | 0.29 | 0.27 | +0.08 | +42.11% | 55 | 4,372 | 0.39 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 0.42 | 0.54 | 0.44 | +0.12 | +37.50% | 53 | 4,109 | 0.38 | -0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 67.50 | 0.66 | 0.89 | 0.69 | +0.25 | +56.82% | 115 | 4,635 | 0.37 | -0.12 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 1.03 | 1.07 | 1.05 | +0.37 | +54.42% | 3,591 | 3,419 | 0.36 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.50 | 1.57 | 1.63 | 1.60 | +0.54 | +50.95% | 103 | 2,371 | 0.36 | -0.23 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 2.19 | 2.36 | 2.30 | +0.73 | +46.50% | 503 | 4,369 | 0.35 | -0.31 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.50 | 3.25 | 3.35 | 3.20 | +0.87 | +37.34% | 472 | 1,230 | 0.34 | -0.40 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 4.45 | 4.55 | 4.41 | +1.04 | +30.87% | 427 | 2,691 | 0.34 | -0.50 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.50 | 5.95 | 6.05 | 6.05 | +1.40 | +30.11% | 261 | 305 | 0.34 | -0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 7.65 | 7.80 | 7.75 | +1.65 | +27.05% | 184 | 155 | 0.34 | -0.67 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.50 | 9.35 | 9.95 | 8.00 | +0.10 | +1.27% | 7 | 18 | 0.35 | -0.75 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 11.55 | 12.45 | 11.60 | +1.39 | +13.62% | 2 | 44 | 0.39 | -0.81 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 16.20 | 17.25 | 14.70 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.90 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 21.05 | 21.30 | 20.20 | +0.95 | +4.94% | 15 | 68 | 0.40 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 25.65 | 26.80 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 30.10 | 31.30 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 34.60 | 37.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 39.85 | 41.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |