Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $64.62 as of 4/7/2025 11:50:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.60 | 25.35 | 36.13 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 10:58:59 AM EST |
| 45.00 | 17.70 | 20.50 | % | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.03 | 4/7/2025 10:58:59 AM EST | |||
| 50.00 | 13.65 | 15.70 | 25.53 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.92 | 0.01 | -0.05 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 54.00 | 10.70 | 11.50 | % | 0 | 0 | 0.98 | 0.86 | 0.02 | -0.08 | 4/7/2025 10:58:59 AM EST | |||
| 55.00 | 9.90 | 10.70 | 10.10 | % | 3 | 0 | 0.79 | 0.84 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 56.00 | 9.30 | 9.60 | % | 0 | 0 | 0.82 | 0.82 | 0.02 | -0.09 | 4/7/2025 10:58:59 AM EST | |||
| 57.00 | 8.55 | 8.90 | % | 0 | 0 | 0.80 | 0.79 | 0.02 | -0.09 | 4/7/2025 10:58:59 AM EST | |||
| 58.00 | 7.50 | 8.05 | 6.10 | % | 2 | 0 | 0.73 | 0.76 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 59.00 | 6.80 | 7.35 | 7.90 | +0.25 | +3.27% | 1 | 6 | 0.75 | 0.74 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 60.00 | 6.40 | 6.70 | 7.12 | -0.13 | -1.80% | 44 | 80 | 0.76 | 0.70 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 61.00 | 5.70 | 5.90 | 5.80 | -0.55 | -8.67% | 5 | 6 | 0.76 | 0.67 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 62.00 | 5.15 | 5.30 | 5.30 | -0.96 | -15.34% | 3 | 13 | 0.73 | 0.64 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 63.00 | 4.55 | 4.70 | 4.95 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.60 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 64.00 | 3.90 | 4.15 | 4.05 | -0.35 | -7.96% | 6 | 40 | 0.71 | 0.56 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 65.00 | 3.40 | 3.60 | 3.97 | +0.16 | +4.20% | 26 | 120 | 0.70 | 0.52 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 66.00 | 2.82 | 3.15 | 3.15 | -0.15 | -4.55% | 7 | 41 | 0.68 | 0.48 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 67.00 | 2.50 | 2.70 | 2.60 | -0.21 | -7.48% | 2 | 45 | 0.66 | 0.44 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 68.00 | 2.05 | 2.27 | 2.10 | -0.51 | -19.54% | 33 | 41 | 0.65 | 0.40 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 69.00 | 1.80 | 2.01 | 1.61 | -0.47 | -22.60% | 1 | 68 | 0.64 | 0.35 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 70.00 | 1.36 | 1.64 | 1.59 | -0.06 | -3.64% | 64 | 344 | 0.63 | 0.31 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 71.00 | 1.17 | 1.36 | 1.25 | -0.21 | -14.39% | 6 | 178 | 0.61 | 0.27 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 72.00 | 0.81 | 1.13 | 1.20 | +0.21 | +21.22% | 105 | 255 | 0.61 | 0.23 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 73.00 | 0.39 | 0.89 | 0.87 | -0.08 | -8.43% | 6 | 228 | 0.59 | 0.20 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 74.00 | 0.40 | 0.75 | 0.72 | +0.01 | +1.41% | 11 | 152 | 0.59 | 0.17 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 75.00 | 0.47 | 0.60 | 0.67 | +0.10 | +17.55% | 11 | 1,241 | 0.58 | 0.14 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 76.00 | 0.40 | 0.48 | 0.69 | +0.23 | +50.00% | 3 | 303 | 0.62 | 0.12 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 77.00 | 0.32 | 0.40 | 0.38 | 0.00 | 0.00% | 2 | 560 | 0.59 | 0.10 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 78.00 | 0.25 | 0.32 | 0.35 | +0.06 | +20.69% | 32 | 215 | 0.62 | 0.08 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 79.00 | 0.20 | 0.26 | 0.28 | -0.02 | -6.67% | 2 | 156 | 0.62 | 0.07 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 80.00 | 0.14 | 0.24 | 0.17 | -0.01 | -5.56% | 19 | 6,462 | 0.60 | 0.06 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 81.00 | 0.08 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 166 | 0.62 | 0.05 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 82.00 | 0.04 | 0.61 | 0.13 | -0.11 | -45.84% | 70 | 259 | 0.65 | 0.04 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 83.00 | 0.00 | 2.22 | 0.20 | 0.00 | 0.00% | 0 | 402 | 0.79 | 0.03 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 84.00 | 0.00 | 0.60 | 0.10 | -0.10 | -50.00% | 40 | 206 | 0.75 | 0.03 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 85.00 | 0.03 | 0.30 | 0.08 | -0.02 | -20.00% | 4 | 640 | 0.65 | 0.03 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 86.00 | 0.00 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.02 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 87.00 | 0.00 | 1.73 | 0.08 | 0.00 | 0.00% | 0 | 113 | 0.84 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 88.00 | 0.00 | 1.33 | 0.13 | 0.00 | 0.00% | 0 | 35 | 0.89 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 89.00 | 0.00 | 1.33 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 4/7/2025 10:58:59 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.71 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 95.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 10:58:59 AM EST |
| 100.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 10:58:59 AM EST |
| 105.00 | 0.00 | 1.29 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.72 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 45.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 8 | 1.12 | -0.03 | 0.00 | -0.03 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 50.00 | 0.29 | 0.69 | 1.00 | +0.70 | +233.34% | 8 | 89 | 0.90 | -0.08 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 54.00 | 0.74 | 1.06 | % | 0 | 0 | 0.80 | -0.14 | 0.02 | -0.08 | 4/7/2025 10:58:59 AM EST | |||
| 55.00 | 1.05 | 1.24 | 1.26 | +0.45 | +55.56% | 13 | 76 | 0.80 | -0.16 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 56.00 | 1.18 | 1.42 | 1.40 | % | 35 | 0 | 0.79 | -0.18 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 57.00 | 1.51 | 1.63 | 1.62 | % | 50 | 0 | 0.78 | -0.21 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 58.00 | 1.75 | 2.00 | 1.84 | % | 7 | 0 | 0.77 | -0.24 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 59.00 | 2.02 | 2.25 | 2.07 | +0.18 | +9.53% | 5 | 214 | 0.74 | -0.26 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 60.00 | 2.32 | 2.44 | 2.61 | +0.81 | +45.00% | 16 | 436 | 0.72 | -0.30 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 61.00 | 2.59 | 2.79 | 1.90 | -0.08 | -4.04% | 18 | 12 | 0.72 | -0.33 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 62.00 | 2.98 | 3.15 | 3.25 | +0.70 | +27.46% | 63 | 43 | 0.70 | -0.36 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 63.00 | 3.40 | 3.60 | 3.05 | +0.35 | +12.97% | 4 | 83 | 0.69 | -0.40 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 64.00 | 3.85 | 4.05 | 4.20 | +1.06 | +33.76% | 34 | 156 | 0.67 | -0.44 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 65.00 | 4.30 | 4.55 | 4.30 | +0.45 | +11.69% | 68 | 324 | 0.68 | -0.48 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 66.00 | 4.80 | 5.05 | 4.75 | +0.12 | +2.60% | 29 | 111 | 0.65 | -0.52 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 67.00 | 5.40 | 5.55 | 7.60 | +2.75 | +56.71% | 3 | 144 | 0.64 | -0.56 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 68.00 | 6.00 | 6.15 | 6.55 | +1.50 | +29.71% | 18 | 190 | 0.60 | -0.60 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 69.00 | 6.60 | 6.90 | 5.72 | +0.20 | +3.63% | 5 | 371 | 0.60 | -0.65 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 70.00 | 7.30 | 7.55 | 7.33 | +1.18 | +19.19% | 9 | 350 | 0.62 | -0.69 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 71.00 | 8.15 | 8.30 | 8.20 | +1.34 | +19.54% | 18 | 190 | 0.62 | -0.73 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 72.00 | 8.85 | 9.20 | 8.80 | +1.05 | +13.55% | 8 | 147 | 0.57 | -0.77 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 73.00 | 9.65 | 10.15 | 8.70 | 0.00 | 0.00% | 0 | 96 | 0.59 | -0.80 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 74.00 | 10.40 | 10.90 | 10.65 | +0.62 | +6.19% | 8 | 121 | 0.55 | -0.83 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 75.00 | 11.35 | 11.60 | 11.20 | +0.80 | +7.70% | 16 | 107 | 0.53 | -0.86 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 76.00 | 12.20 | 12.55 | 12.10 | +0.95 | +8.52% | 36 | 50 | 0.57 | -0.88 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 77.00 | 12.20 | 13.85 | 12.41 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.90 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 78.00 | 12.45 | 15.15 | 13.11 | 0.00 | 0.00% | 0 | 10 | 1.10 | -0.92 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 79.00 | 13.60 | 16.10 | 5.20 | 0.00 | 0.00% | 0 | 15 | 1.15 | -0.93 | 0.02 | -0.03 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 80.00 | 15.00 | 16.75 | 15.35 | 0.00 | 0.00% | 0 | 172 | 1.01 | -0.94 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 81.00 | 15.55 | 18.20 | % | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.03 | 4/7/2025 10:58:59 AM EST | |||
| 82.00 | 16.35 | 19.20 | 7.30 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.96 | 0.01 | -0.02 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 83.00 | 17.95 | 20.20 | % | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.02 | 4/7/2025 10:58:59 AM EST | |||
| 84.00 | 18.45 | 21.05 | % | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 85.00 | 20.05 | 21.50 | 20.95 | +9.75 | +87.06% | 7 | 0 | 0.93 | -0.97 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 86.00 | 20.85 | 23.10 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 87.00 | 21.90 | 24.10 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 4/7/2025 10:58:59 AM EST |
| 88.00 | 22.25 | 25.05 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 89.00 | 23.90 | 26.05 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 90.00 | 24.85 | 27.15 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 4/7/2025 10:58:59 AM EST |
| 95.00 | 29.55 | 32.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 100.00 | 34.70 | 37.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 105.00 | 38.95 | 42.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST |