Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.24 as of 4/18/2025 8:12:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.30 | 36.10 | 36.13 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:04 PM EST |
| 45.00 | 29.65 | 30.95 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 50.00 | 24.75 | 25.70 | 19.14 | 0.00 | 0.00% | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 51.00 | 23.95 | 24.65 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 52.00 | 22.90 | 23.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 53.00 | 21.90 | 22.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 54.00 | 21.00 | 21.65 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:04 PM EST |
| 55.00 | 19.95 | 20.70 | 19.90 | +2.14 | +12.05% | 4 | 16 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 56.00 | 18.95 | 19.70 | 16.10 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 57.00 | 17.95 | 18.55 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 58.00 | 16.95 | 17.60 | 6.10 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:04 PM EST |
| 59.00 | 16.00 | 16.70 | 9.50 | 0.00 | 0.00% | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 60.00 | 15.10 | 15.70 | 13.18 | 0.00 | 0.00% | 0 | 64 | 1.01 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 61.00 | 13.90 | 14.70 | 8.25 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.99 | 0.00 | -0.02 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 62.00 | 12.90 | 13.80 | 14.08 | +8.78 | +165.66% | 2 | 16 | 1.07 | 0.99 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 63.00 | 12.05 | 12.70 | 11.67 | +2.00 | +20.69% | 1 | 56 | 1.00 | 0.98 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 64.00 | 11.05 | 11.70 | 9.08 | 0.00 | 0.00% | 0 | 52 | 0.91 | 0.97 | 0.01 | -0.04 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 65.00 | 10.20 | 10.80 | 10.73 | +2.48 | +30.07% | 8 | 343 | 0.89 | 0.96 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 66.00 | 8.55 | 9.80 | 9.40 | +1.10 | +13.26% | 13 | 51 | 0.85 | 0.94 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 67.00 | 8.15 | 8.95 | 8.34 | +1.89 | +29.31% | 24 | 165 | 0.80 | 0.93 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 68.00 | 7.15 | 8.00 | 7.81 | +2.51 | +47.36% | 25 | 222 | 0.75 | 0.91 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 69.00 | 6.55 | 6.70 | 6.49 | +1.74 | +36.64% | 70 | 119 | 0.71 | 0.88 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 70.00 | 4.75 | 5.80 | 5.75 | +1.85 | +47.44% | 184 | 604 | 0.68 | 0.85 | 0.04 | -0.09 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 71.00 | 4.45 | 5.00 | 4.75 | +1.65 | +53.23% | 171 | 588 | 0.49 | 0.81 | 0.05 | -0.10 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 72.00 | 4.00 | 4.15 | 4.05 | +1.48 | +57.59% | 84 | 570 | 0.46 | 0.76 | 0.06 | -0.11 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 73.00 | 3.25 | 3.40 | 3.25 | +1.04 | +47.06% | 2,261 | 2,071 | 0.45 | 0.70 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 74.00 | 2.61 | 2.69 | 2.67 | +0.93 | +53.45% | 856 | 1,444 | 0.44 | 0.62 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 75.00 | 2.00 | 2.08 | 2.02 | +0.72 | +55.39% | 4,124 | 2,436 | 0.43 | 0.54 | 0.09 | -0.12 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 76.00 | 1.46 | 1.55 | 1.53 | +0.58 | +61.06% | 2,458 | 1,052 | 0.41 | 0.45 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 77.00 | 1.05 | 1.11 | 1.08 | +0.41 | +61.20% | 1,660 | 1,320 | 0.40 | 0.36 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 78.00 | 0.70 | 0.76 | 0.74 | +0.28 | +60.87% | 1,182 | 712 | 0.39 | 0.28 | 0.08 | -0.09 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 79.00 | 0.45 | 0.50 | 0.47 | +0.16 | +51.62% | 859 | 578 | 0.38 | 0.20 | 0.07 | -0.08 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 80.00 | 0.28 | 0.32 | 0.28 | +0.08 | +40.00% | 1,465 | 6,591 | 0.37 | 0.14 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 81.00 | 0.17 | 0.20 | 0.18 | +0.04 | +28.58% | 503 | 469 | 0.37 | 0.10 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 82.00 | 0.11 | 0.12 | 0.10 | +0.02 | +25.00% | 2,618 | 918 | 0.37 | 0.06 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 83.00 | 0.04 | 0.11 | 0.07 | +0.02 | +40.00% | 176 | 441 | 0.37 | 0.04 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 84.00 | 0.03 | 0.12 | 0.04 | -0.03 | -42.86% | 108 | 149 | 0.43 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 85.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 234 | 608 | 0.40 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.01 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 87.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 8 | 113 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.23 | 0.03 | -0.47 | -94.00% | 10 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 13 | 40 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.89 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.76 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 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 | 0.02 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 103 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.14 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.26 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.06 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 54.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 1 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.03 | 0.01 | -0.06 | -85.72% | 10 | 281 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.07 | 0.23 | 0.00 | 0.00% | 0 | 111 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 0.27 | 0.03 | -0.05 | -62.50% | 7 | 294 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.26 | 0.03 | -0.04 | -57.15% | 14 | 286 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 60.00 | 0.02 | 0.11 | 0.05 | -0.04 | -44.45% | 187 | 560 | 0.74 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 61.00 | 0.01 | 0.26 | 0.12 | -0.25 | -67.57% | 14 | 59 | 0.75 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 62.00 | 0.02 | 0.11 | 0.05 | -0.07 | -58.34% | 17 | 196 | 0.63 | -0.01 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 63.00 | 0.05 | 0.13 | 0.14 | -0.17 | -54.84% | 20 | 343 | 0.73 | -0.02 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 64.00 | 0.03 | 0.20 | 0.06 | -0.23 | -79.31% | 72 | 693 | 0.62 | -0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 65.00 | 0.08 | 0.32 | 0.10 | -0.27 | -72.98% | 342 | 523 | 0.65 | -0.04 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 66.00 | 0.10 | 0.14 | 0.14 | -0.42 | -75.00% | 46 | 351 | 0.54 | -0.06 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 67.00 | 0.16 | 0.20 | 0.17 | -0.59 | -77.64% | 189 | 386 | 0.54 | -0.07 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 68.00 | 0.22 | 0.26 | 0.24 | -0.52 | -68.43% | 436 | 1,263 | 0.52 | -0.09 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 69.00 | 0.31 | 0.35 | 0.32 | -0.58 | -64.45% | 77 | 525 | 0.51 | -0.12 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 70.00 | 0.42 | 0.43 | 0.42 | -0.76 | -64.41% | 452 | 971 | 0.49 | -0.15 | 0.04 | -0.09 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 71.00 | 0.57 | 0.64 | 0.58 | -1.11 | -65.68% | 286 | 1,627 | 0.48 | -0.19 | 0.05 | -0.10 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 72.00 | 0.76 | 0.81 | 0.77 | -0.95 | -55.24% | 472 | 1,000 | 0.46 | -0.24 | 0.06 | -0.11 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 73.00 | 1.02 | 1.05 | 1.05 | -1.09 | -50.94% | 1,034 | 1,975 | 0.45 | -0.30 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 74.00 | 1.32 | 1.38 | 1.37 | -1.26 | -47.91% | 1,232 | 537 | 0.44 | -0.38 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 75.00 | 1.72 | 1.76 | 1.71 | -1.74 | -50.44% | 813 | 274 | 0.42 | -0.46 | 0.09 | -0.12 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 76.00 | 2.19 | 2.26 | 2.20 | -2.25 | -50.57% | 684 | 87 | 0.41 | -0.55 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 77.00 | 2.73 | 2.83 | 2.91 | -0.74 | -20.28% | 78 | 61 | 0.40 | -0.64 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 78.00 | 3.35 | 3.60 | 3.47 | -2.53 | -42.17% | 57 | 39 | 0.39 | -0.72 | 0.08 | -0.09 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 79.00 | 4.10 | 4.25 | 3.79 | -2.84 | -42.84% | 2 | 17 | 0.37 | -0.80 | 0.07 | -0.08 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 80.00 | 4.00 | 5.10 | 4.55 | -2.72 | -37.42% | 35 | 148 | 0.62 | -0.86 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 81.00 | 5.45 | 6.40 | % | 0 | 0 | 0.60 | -0.90 | 0.04 | -0.04 | 4/17/2025 4:00:04 PM EST | |||
| 82.00 | 6.50 | 7.10 | 6.63 | -0.67 | -9.18% | 2 | 5 | 0.51 | -0.94 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 83.00 | 7.40 | 8.05 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.02 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 84.00 | 8.40 | 9.15 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 85.00 | 9.50 | 10.10 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 86.00 | 10.35 | 11.25 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 87.00 | 11.40 | 12.10 | 11.75 | -0.85 | -6.75% | 2 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 88.00 | 12.45 | 13.00 | 12.55 | % | 12 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 89.00 | 13.45 | 14.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 90.00 | 14.45 | 15.15 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 4:00:04 PM EST |
| 95.00 | 19.45 | 20.15 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 100.00 | 24.45 | 25.15 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 105.00 | 29.05 | 30.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST |