Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $77.75 as of 4/25/2025 9:12:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.20 | 38.30 | 30.36 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 32.30 | 33.25 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 50.00 | 27.25 | 28.30 | 25.47 | 0.00 | 0.00% | 0 | 23 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 54.00 | 22.85 | 24.40 | 23.95 | % | 2 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST | |
| 55.00 | 21.80 | 23.80 | 22.95 | +1.84 | +8.72% | 2 | 50 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 56.00 | 21.50 | 22.05 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 57.00 | 20.50 | 21.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 58.00 | 18.80 | 20.05 | 21.00 | +15.39 | +274.34% | 2 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 59.00 | 18.45 | 19.05 | 20.00 | +3.56 | +21.66% | 2 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 17.50 | 18.10 | 18.15 | +0.35 | +1.97% | 3 | 31 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 61.00 | 16.55 | 17.70 | 16.85 | 0.00 | 0.00% | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 62.00 | 15.50 | 16.70 | 11.99 | 0.00 | 0.00% | 0 | 13 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 63.00 | 14.55 | 15.70 | 9.30 | 0.00 | 0.00% | 0 | 24 | 0.81 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 64.00 | 13.40 | 14.05 | 16.55 | +6.55 | +65.50% | 11 | 27 | 0.76 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 12.35 | 13.15 | 14.22 | +1.04 | +7.90% | 3 | 112 | 0.86 | 0.98 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 66.00 | 11.60 | 12.05 | 7.10 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.98 | 0.01 | -0.03 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 67.00 | 9.90 | 11.80 | 10.87 | +3.17 | +41.17% | 10 | 35 | 0.70 | 0.97 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 68.00 | 9.60 | 10.10 | 9.94 | +0.36 | +3.76% | 4 | 38 | 0.60 | 0.96 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 69.00 | 8.20 | 9.45 | 8.77 | -0.64 | -6.81% | 18 | 127 | 0.62 | 0.94 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 7.65 | 8.90 | 8.05 | +0.05 | +0.63% | 23 | 267 | 0.56 | 0.93 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 71.00 | 6.80 | 7.30 | 6.85 | -0.65 | -8.67% | 28 | 88 | 0.53 | 0.91 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 72.00 | 5.50 | 6.85 | 6.12 | -0.10 | -1.61% | 18 | 268 | 0.46 | 0.88 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 73.00 | 4.95 | 5.95 | 5.22 | -0.49 | -8.59% | 218 | 365 | 0.61 | 0.84 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 74.00 | 4.20 | 4.50 | 4.40 | -0.30 | -6.39% | 246 | 1,561 | 0.46 | 0.80 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 3.50 | 3.65 | 3.60 | -0.42 | -10.45% | 333 | 1,463 | 0.44 | 0.74 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 76.00 | 2.73 | 2.99 | 2.81 | -0.51 | -15.37% | 753 | 838 | 0.43 | 0.67 | 0.08 | -0.12 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 77.00 | 2.14 | 2.35 | 2.20 | -0.49 | -18.22% | 822 | 1,524 | 0.42 | 0.58 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 78.00 | 1.58 | 1.74 | 1.66 | -0.46 | -21.70% | 1,631 | 3,876 | 0.41 | 0.49 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 79.00 | 1.16 | 1.26 | 1.16 | -0.46 | -28.40% | 1,394 | 854 | 0.40 | 0.40 | 0.09 | -0.12 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 0.80 | 0.85 | 0.80 | -0.36 | -31.04% | 8,494 | 2,963 | 0.39 | 0.31 | 0.08 | -0.11 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 81.00 | 0.51 | 0.57 | 0.55 | -0.29 | -34.53% | 2,487 | 1,985 | 0.38 | 0.23 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 82.00 | 0.32 | 0.37 | 0.36 | -0.23 | -38.99% | 1,108 | 2,818 | 0.38 | 0.16 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 83.00 | 0.18 | 0.22 | 0.22 | -0.18 | -45.00% | 952 | 369 | 0.38 | 0.11 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 84.00 | 0.13 | 0.16 | 0.13 | -0.13 | -50.00% | 774 | 914 | 0.38 | 0.08 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 85.00 | 0.04 | 0.20 | 0.07 | -0.11 | -61.12% | 3,546 | 343 | 0.37 | 0.05 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 86.00 | 0.03 | 0.10 | 0.06 | -0.06 | -50.00% | 381 | 162 | 0.39 | 0.04 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 87.00 | 0.00 | 0.09 | 0.05 | -0.05 | -50.00% | 53 | 90 | 0.47 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.04 | 0.03 | -0.22 | -88.00% | 53 | 308 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.43 | 0.03 | +0.02 | +200.00% | 67 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 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 | 0.76 | 0.01 | 0.00 | 0.00% | 0 | 16 | 3.04 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.04 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 54.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | -0.24 | -96.00% | 3 | 557 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 0.18 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 57.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 58.00 | 0.00 | 1.23 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 59.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 5,054 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | -0.09 | -81.82% | 2 | 248 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 61.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 348 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 62.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 63.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 22 | 80 | 0.68 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 64.00 | 0.00 | 0.09 | 0.03 | -0.02 | -40.00% | 105 | 412 | 0.76 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | -0.02 | -33.34% | 219 | 694 | 0.63 | -0.02 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 66.00 | 0.03 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 144 | 0.61 | -0.02 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 67.00 | 0.02 | 0.12 | 0.07 | -0.03 | -30.00% | 31 | 1,047 | 0.52 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 68.00 | 0.08 | 0.12 | 0.10 | -0.02 | -16.67% | 88 | 641 | 0.57 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 69.00 | 0.06 | 0.13 | 0.09 | -0.06 | -40.00% | 331 | 389 | 0.51 | -0.06 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 0.13 | 0.16 | 0.16 | -0.03 | -15.79% | 322 | 735 | 0.50 | -0.07 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 71.00 | 0.18 | 0.22 | 0.21 | -0.09 | -30.00% | 267 | 545 | 0.49 | -0.09 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 72.00 | 0.27 | 0.31 | 0.27 | -0.09 | -25.00% | 304 | 576 | 0.47 | -0.12 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 73.00 | 0.35 | 0.42 | 0.42 | -0.07 | -14.29% | 329 | 1,464 | 0.45 | -0.16 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 74.00 | 0.54 | 0.62 | 0.56 | -0.09 | -13.85% | 716 | 2,604 | 0.45 | -0.20 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 0.77 | 0.84 | 0.77 | -0.10 | -11.50% | 1,244 | 820 | 0.43 | -0.26 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 76.00 | 0.99 | 1.19 | 1.04 | -0.11 | -9.57% | 563 | 191 | 0.43 | -0.33 | 0.08 | -0.12 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 77.00 | 1.34 | 1.50 | 1.41 | -0.07 | -4.73% | 2,255 | 202 | 0.42 | -0.42 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 78.00 | 1.81 | 1.94 | 1.89 | 0.00 | 0.00% | 392 | 289 | 0.41 | -0.51 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 79.00 | 2.32 | 2.51 | 2.43 | +0.06 | +2.54% | 838 | 846 | 0.40 | -0.60 | 0.09 | -0.12 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 2.91 | 3.20 | 3.01 | +0.07 | +2.39% | 459 | 105 | 0.40 | -0.69 | 0.08 | -0.11 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 81.00 | 3.60 | 3.95 | 3.71 | +0.01 | +0.27% | 30 | 47 | 0.37 | -0.77 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 82.00 | 4.20 | 5.30 | 4.25 | -0.40 | -8.61% | 23 | 23 | 0.40 | -0.84 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 83.00 | 4.85 | 6.20 | 4.48 | -1.07 | -19.28% | 31 | 3 | 0.27 | -0.89 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 84.00 | 6.10 | 6.70 | 6.45 | -2.85 | -30.65% | 35 | 45 | 0.47 | -0.92 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 85.00 | 6.90 | 7.95 | 5.07 | -7.48 | -59.61% | 2 | 44 | 0.52 | -0.95 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 86.00 | 8.05 | 8.80 | 6.90 | -1.00 | -12.66% | 1 | 1 | 0.60 | -0.96 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 87.00 | 9.00 | 10.15 | 13.14 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 11.95 | 12.80 | 11.25 | -5.45 | -32.64% | 1 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 16.25 | 17.80 | 16.45 | % | 13 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST | |
| 100.00 | 21.25 | 23.20 | 24.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 26.75 | 27.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST |