Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.51 as of 3/13/2025 11:35:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.05 | 35.55 | 36.00 | 0.00 | 0.00% | 0 | 82 | 1.49 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:58 PM EST |
| 37.50 | 31.50 | 32.85 | 37.91 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:58 PM EST |
| 40.00 | 28.90 | 30.35 | 31.32 | -9.68 | -23.61% | 1 | 13 | 1.07 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 42.50 | 26.75 | 27.65 | 34.58 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 3/13/2025 3:59:58 PM EST |
| 45.00 | 24.15 | 25.60 | 30.45 | 0.00 | 0.00% | 0 | 16 | 0.86 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 3/13/2025 3:59:58 PM EST |
| 47.50 | 22.05 | 23.15 | 26.02 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.99 | 0.00 | -0.01 | 3/10/2025 | 3/13/2025 3:59:58 PM EST |
| 50.00 | 19.75 | 20.30 | 20.36 | -0.14 | -0.69% | 1 | 644 | 0.78 | 0.98 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 55.00 | 14.55 | 15.80 | 15.50 | -1.60 | -9.36% | 4 | 563 | 0.78 | 0.93 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 57.50 | 12.35 | 13.10 | 14.61 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.90 | 0.01 | -0.03 | 3/12/2025 | 3/13/2025 3:59:58 PM EST |
| 60.00 | 10.10 | 11.35 | 11.00 | -1.15 | -9.47% | 58 | 363 | 0.56 | 0.85 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 62.50 | 8.55 | 9.15 | 9.55 | -0.50 | -4.98% | 6 | 287 | 0.52 | 0.79 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 65.00 | 6.30 | 6.90 | 7.07 | -1.18 | -14.31% | 65 | 1,411 | 0.47 | 0.72 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 67.50 | 5.10 | 5.40 | 6.00 | -0.25 | -4.00% | 43 | 2,091 | 0.46 | 0.62 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 70.00 | 3.60 | 3.80 | 3.69 | -1.09 | -22.81% | 740 | 4,606 | 0.44 | 0.52 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 72.50 | 2.48 | 2.75 | 2.71 | -0.67 | -19.83% | 514 | 12,133 | 0.43 | 0.41 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 75.00 | 1.64 | 1.83 | 1.75 | -0.61 | -25.85% | 524 | 9,407 | 0.42 | 0.31 | 0.04 | -0.05 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 77.50 | 1.12 | 1.28 | 1.15 | -0.42 | -26.76% | 367 | 7,016 | 0.42 | 0.23 | 0.03 | -0.04 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 80.00 | 0.70 | 0.88 | 0.75 | -0.27 | -26.48% | 877 | 17,178 | 0.41 | 0.16 | 0.03 | -0.03 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 82.50 | 0.42 | 0.58 | 0.50 | -0.15 | -23.08% | 1,914 | 3,075 | 0.43 | 0.11 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 85.00 | 0.30 | 0.32 | 0.33 | -0.09 | -21.43% | 272 | 10,852 | 0.43 | 0.08 | 0.02 | -0.02 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 87.50 | 0.20 | 0.23 | 0.28 | -0.01 | -3.45% | 104 | 1,056 | 0.44 | 0.05 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 90.00 | 0.12 | 0.15 | 0.15 | -0.01 | -6.25% | 175 | 5,466 | 0.44 | 0.04 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 95.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 87 | 4,050 | 0.49 | 0.02 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 100.00 | 0.01 | 0.09 | 0.05 | -0.01 | -16.67% | 90 | 2,448 | 0.50 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.68 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 3:59:58 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 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.70 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 36 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | -0.01 | 2/25/2025 | 3/13/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 159 | 1.03 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/13/2025 3:59:58 PM EST |
| 47.50 | 0.01 | 0.69 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.70 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/13/2025 3:59:58 PM EST |
| 50.00 | 0.02 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 916 | 0.57 | -0.02 | 0.00 | -0.02 | 3/12/2025 | 3/13/2025 3:59:58 PM EST |
| 55.00 | 0.34 | 0.39 | 0.36 | +0.12 | +50.00% | 58 | 1,766 | 0.53 | -0.07 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 57.50 | 0.55 | 0.63 | 0.54 | +0.11 | +25.59% | 137 | 4,976 | 0.52 | -0.10 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 60.00 | 0.67 | 0.95 | 0.83 | +0.13 | +18.58% | 161 | 11,115 | 0.51 | -0.15 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 62.50 | 1.28 | 1.40 | 1.36 | +0.33 | +32.04% | 127 | 17,050 | 0.49 | -0.21 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 65.00 | 1.83 | 2.02 | 1.99 | +0.42 | +26.76% | 608 | 4,838 | 0.46 | -0.28 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 67.50 | 2.71 | 2.87 | 2.79 | +0.53 | +23.46% | 1,276 | 10,360 | 0.45 | -0.38 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 70.00 | 3.80 | 4.00 | 3.83 | +0.66 | +20.82% | 1,692 | 6,335 | 0.44 | -0.48 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 72.50 | 5.20 | 5.40 | 5.40 | +1.04 | +23.86% | 137 | 17,075 | 0.43 | -0.59 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 75.00 | 6.70 | 7.55 | 6.63 | +0.91 | +15.91% | 45 | 5,922 | 0.41 | -0.69 | 0.04 | -0.05 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 77.50 | 8.40 | 8.95 | 8.55 | +0.85 | +11.04% | 71 | 4,044 | 0.39 | -0.77 | 0.03 | -0.04 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 80.00 | 10.55 | 11.10 | 9.94 | +0.24 | +2.48% | 25 | 3,142 | 0.38 | -0.84 | 0.03 | -0.03 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 82.50 | 13.00 | 13.40 | 13.27 | +1.37 | +11.52% | 15 | 588 | 0.41 | -0.89 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 85.00 | 14.80 | 15.75 | 15.62 | +1.49 | +10.55% | 13 | 335 | 0.61 | -0.92 | 0.02 | -0.02 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 87.50 | 17.10 | 18.25 | 18.05 | +6.15 | +51.69% | 15 | 38 | 0.67 | -0.95 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 90.00 | 19.60 | 20.65 | 20.55 | +1.78 | +9.49% | 8 | 46 | 0.73 | -0.96 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 95.00 | 24.90 | 26.40 | 23.80 | +4.55 | +23.64% | 3 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 100.00 | 30.00 | 31.30 | 23.90 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 3/13/2025 3:59:58 PM EST |
| 105.00 | 34.90 | 36.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 110.00 | 39.90 | 40.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 115.00 | 44.85 | 46.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 120.00 | 50.10 | 50.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST |