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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.90 | 39.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 33.45 | 34.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 28.65 | 30.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 24.05 | 25.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 19.10 | 19.55 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 13.65 | 14.65 | % | 0 | 0 | 0.26 | 0.94 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 67.00 | 12.45 | 12.85 | % | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 68.00 | 11.55 | 11.85 | % | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 69.00 | 10.70 | 11.05 | 13.03 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.87 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 9.85 | 10.15 | 9.86 | -1.83 | -15.66% | 5 | 7 | 0.38 | 0.85 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 8.85 | 9.40 | 11.23 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.82 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 72.00 | 8.20 | 9.30 | 10.26 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.79 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 73.00 | 6.80 | 7.70 | 7.75 | -1.80 | -18.85% | 1 | 1 | 0.31 | 0.76 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 5.95 | 7.40 | 8.55 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.73 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 6.05 | 6.25 | 6.33 | -1.05 | -14.23% | 6 | 12 | 0.35 | 0.69 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 5.45 | 5.60 | 6.63 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.66 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 4.00 | 5.00 | 4.70 | -1.81 | -27.81% | 2 | 7 | 0.35 | 0.62 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 4.25 | 4.45 | 4.27 | -1.55 | -26.64% | 7 | 45 | 0.35 | 0.58 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 3.75 | 3.90 | 3.75 | -1.40 | -27.19% | 20 | 17 | 0.34 | 0.53 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 2.77 | 3.85 | 3.25 | -1.40 | -30.11% | 28 | 396 | 0.35 | 0.49 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 2.78 | 2.99 | 3.05 | -1.10 | -26.51% | 16 | 161 | 0.34 | 0.45 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 2.37 | 2.84 | 2.70 | -0.90 | -25.00% | 282 | 68 | 0.35 | 0.41 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 1.62 | 2.29 | 3.24 | -0.06 | -1.82% | 2 | 33 | 0.32 | 0.37 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 1.72 | 2.02 | 2.10 | -0.43 | -17.00% | 12 | 30 | 0.35 | 0.33 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 1.57 | 1.78 | 1.60 | -0.84 | -34.43% | 113 | 124 | 0.35 | 0.29 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 1.09 | 1.60 | 1.80 | +0.05 | +2.86% | 1 | 18 | 0.34 | 0.26 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 0.90 | 1.46 | 1.22 | -0.41 | -25.16% | 12 | 30 | 0.34 | 0.23 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 88.00 | 0.96 | 1.48 | 1.22 | -0.33 | -21.29% | 4 | 17 | 0.38 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 0.81 | 1.17 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.17 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 0.68 | 0.84 | 0.97 | -0.12 | -11.01% | 136 | 42 | 0.35 | 0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 0.57 | 0.83 | 1.21 | +0.29 | +31.53% | 2 | 211 | 0.35 | 0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 92.00 | 0.23 | 0.86 | 0.81 | % | 44 | 0 | 0.35 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 93.00 | 0.11 | 0.81 | % | 0 | 0 | 0.33 | 0.09 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.27 | 0.61 | 0.31 | -0.25 | -44.65% | 32 | 9 | 0.38 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.03 | 1.00 | 0.28 | -0.04 | -12.50% | 1 | 17 | 0.44 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.26 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.29 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.31 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.33 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.06 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 67.00 | 0.23 | 0.45 | 0.36 | -0.05 | -12.20% | 12 | 4 | 0.36 | -0.09 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 68.00 | 0.47 | 0.75 | 0.40 | +0.04 | +11.12% | 10 | 3 | 0.37 | -0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 69.00 | 0.58 | 0.90 | 0.30 | -0.20 | -40.00% | 10 | 3 | 0.39 | -0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.26 | 0.93 | 0.79 | +0.29 | +58.00% | 10 | 28 | 0.33 | -0.15 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 0.82 | 1.81 | 0.68 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.18 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 72.00 | 0.98 | 1.36 | 1.07 | +0.34 | +46.58% | 21 | 25 | 0.35 | -0.21 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 73.00 | 1.29 | 1.38 | 1.31 | +0.40 | +43.96% | 25 | 15 | 0.35 | -0.24 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 1.52 | 1.86 | 1.30 | +0.29 | +28.72% | 15 | 32 | 0.35 | -0.27 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 1.80 | 2.04 | 1.90 | +0.52 | +37.69% | 18 | 36 | 0.35 | -0.31 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 2.18 | 2.49 | 2.09 | +0.50 | +31.45% | 61 | 20 | 0.36 | -0.34 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 2.54 | 2.90 | 2.52 | +0.70 | +38.47% | 17 | 14 | 0.34 | -0.38 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 3.00 | 3.20 | 3.25 | +0.70 | +27.46% | 33 | 18 | 0.35 | -0.42 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 3.50 | 4.55 | 3.45 | +1.04 | +43.16% | 12 | 67 | 0.35 | -0.47 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 4.00 | 4.60 | 3.90 | +0.50 | +14.71% | 11 | 14 | 0.37 | -0.51 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 4.60 | 5.60 | 4.36 | +0.81 | +22.82% | 16 | 32 | 0.34 | -0.55 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 5.15 | 5.40 | 4.52 | +0.65 | +16.80% | 1 | 10 | 0.34 | -0.59 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 5.50 | 6.70 | 6.00 | +1.00 | +20.00% | 3 | 38 | 0.38 | -0.63 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 6.10 | 7.55 | 6.27 | % | 2 | 0 | 0.35 | -0.67 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 85.00 | 7.30 | 8.00 | 7.25 | +1.45 | +25.00% | 1 | 1 | 0.37 | -0.71 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 8.05 | 8.85 | % | 0 | 0 | 0.38 | -0.74 | 0.04 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 87.00 | 8.85 | 9.50 | % | 0 | 0 | 0.37 | -0.77 | 0.03 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 88.00 | 9.70 | 10.40 | % | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 89.00 | 10.55 | 11.45 | % | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 11.45 | 11.70 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.85 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 12.15 | 13.15 | % | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 92.00 | 12.85 | 14.10 | % | 0 | 0 | 0.31 | -0.89 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 93.00 | 14.15 | 14.50 | % | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 16.10 | 16.70 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 20.85 | 21.30 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 25.20 | 27.25 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |