Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $85.43 as of 5/5/2025 9:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.05 | 46.00 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 40.05 | 40.85 | 32.65 | 0.00 | 0.00% | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 35.20 | 35.90 | 36.35 | +2.85 | +8.51% | 25 | 25 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 54.00 | 31.15 | 31.95 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 30.20 | 30.80 | 31.15 | +5.58 | +21.83% | 10 | 35 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 56.00 | 29.25 | 29.85 | 30.20 | +5.95 | +24.54% | 4 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.00 | 28.15 | 29.05 | 26.32 | +9.68 | +58.18% | 1 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 58.00 | 27.05 | 28.05 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 59.00 | 26.00 | 27.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 25.10 | 25.70 | 24.49 | 0.00 | 0.00% | 0 | 26 | 2.09 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 61.00 | 24.15 | 24.65 | 24.60 | +10.84 | +78.78% | 4 | 2 | 1.94 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.00 | 23.15 | 23.75 | 21.20 | -0.80 | -3.64% | 1 | 9 | 1.93 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 63.00 | 22.25 | 23.00 | 22.84 | +1.09 | +5.02% | 23 | 36 | 1.90 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 64.00 | 21.40 | 21.60 | 22.35 | +4.85 | +27.72% | 4 | 9 | 1.64 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 20.25 | 20.75 | 21.12 | +6.91 | +48.63% | 12 | 28 | 1.74 | 0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 66.00 | 19.15 | 19.70 | 20.27 | +6.05 | +42.55% | 28 | 79 | 1.88 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.00 | 18.15 | 19.15 | 19.35 | +1.58 | +8.90% | 6 | 25 | 1.76 | 0.98 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 17.25 | 17.90 | 17.90 | +1.14 | +6.81% | 4 | 102 | 1.46 | 0.98 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 69.00 | 16.10 | 16.85 | 12.39 | 0.00 | 0.00% | 0 | 59 | 1.70 | 0.97 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 15.40 | 15.90 | 15.93 | +1.13 | +7.64% | 24 | 156 | 1.26 | 0.96 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 71.00 | 14.35 | 15.00 | 15.70 | +1.68 | +11.99% | 115 | 166 | 1.04 | 0.95 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.00 | 13.60 | 14.15 | 13.96 | +0.91 | +6.98% | 12 | 1,437 | 1.21 | 0.94 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 73.00 | 12.50 | 12.90 | 12.55 | +0.60 | +5.03% | 72 | 363 | 1.13 | 0.93 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 11.65 | 12.25 | 11.86 | +1.00 | +9.21% | 1,043 | 482 | 1.06 | 0.91 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 10.85 | 11.00 | 11.36 | +1.46 | +14.75% | 139 | 649 | 1.03 | 0.90 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 10.00 | 10.15 | 10.42 | +1.43 | +15.91% | 54 | 908 | 1.04 | 0.87 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 9.05 | 9.25 | 9.32 | +1.12 | +13.66% | 163 | 429 | 0.98 | 0.85 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 8.30 | 8.45 | 8.60 | +1.20 | +16.22% | 64 | 1,126 | 1.01 | 0.82 | 0.03 | -0.29 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 7.50 | 7.65 | 7.70 | +1.02 | +15.27% | 1,427 | 1,255 | 1.00 | 0.79 | 0.03 | -0.32 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 6.75 | 6.90 | 6.85 | +0.93 | +15.71% | 452 | 4,571 | 1.00 | 0.75 | 0.03 | -0.35 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 6.05 | 6.15 | 6.30 | +0.90 | +16.67% | 129 | 1,345 | 0.99 | 0.72 | 0.04 | -0.37 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 5.35 | 5.50 | 5.48 | +0.88 | +19.13% | 488 | 1,512 | 0.98 | 0.68 | 0.04 | -0.40 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 4.75 | 4.85 | 4.85 | +0.83 | +20.65% | 414 | 1,027 | 0.98 | 0.63 | 0.04 | -0.41 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 4.15 | 4.25 | 4.22 | +0.84 | +24.86% | 447 | 1,826 | 0.97 | 0.59 | 0.04 | -0.43 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 3.65 | 3.70 | 3.65 | +0.68 | +22.90% | 1,688 | 2,869 | 0.97 | 0.54 | 0.05 | -0.44 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 3.10 | 3.20 | 3.18 | +0.68 | +27.20% | 3,157 | 2,740 | 0.95 | 0.49 | 0.05 | -0.44 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 2.72 | 2.75 | 2.70 | +0.57 | +26.77% | 8,500 | 998 | 0.95 | 0.45 | 0.05 | -0.43 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 2.29 | 2.36 | 2.35 | +0.58 | +32.77% | 1,944 | 812 | 0.95 | 0.40 | 0.05 | -0.42 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 1.94 | 2.00 | 1.97 | +0.51 | +34.94% | 743 | 294 | 0.95 | 0.36 | 0.04 | -0.41 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 1.61 | 1.72 | 1.63 | +0.42 | +34.72% | 4,307 | 1,925 | 0.94 | 0.32 | 0.04 | -0.39 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 1.34 | 1.40 | 1.37 | +0.39 | +39.80% | 418 | 184 | 0.94 | 0.28 | 0.04 | -0.37 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 1.11 | 1.16 | 1.13 | +0.30 | +36.15% | 2,094 | 511 | 0.94 | 0.24 | 0.04 | -0.34 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 0.92 | 0.96 | 0.93 | +0.29 | +45.32% | 2,758 | 149 | 0.94 | 0.21 | 0.04 | -0.32 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 0.75 | 0.79 | 0.77 | +0.25 | +48.08% | 307 | 431 | 0.94 | 0.18 | 0.03 | -0.29 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.61 | 0.66 | 0.65 | +0.23 | +54.77% | 1,209 | 798 | 0.94 | 0.15 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.24 | 0.27 | 0.26 | +0.11 | +73.34% | 3,207 | 3,742 | 0.98 | 0.06 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.12 | 0.16 | 0.16 | +0.07 | +77.78% | 1,249 | 360 | 1.07 | 0.03 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 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 | 0.33 | 0.01 | % | 4 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 45.00 | 0.00 | 0.51 | 0.50 | 0.00 | 0.00% | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 150 | 1.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 33 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.20 | -95.24% | 1 | 132 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.62 | 0.02 | +0.01 | +100.00% | 1 | 90 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.45 | 0.01 | -0.02 | -66.67% | 52 | 19 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 59.00 | 0.01 | 0.68 | 0.01 | -0.01 | -50.00% | 1,536 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 53 | 531 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.02 | 0.03 | -0.12 | -80.00% | 2 | 72 | 1.27 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 14 | 113 | 1.24 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 63.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 75 | 395 | 1.21 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 64.00 | 0.01 | 0.05 | 0.04 | -0.25 | -86.21% | 39 | 378 | 1.17 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.06 | 0.05 | -0.03 | -37.50% | 534 | 2,175 | 1.17 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 66.00 | 0.03 | 0.07 | 0.07 | -0.02 | -22.23% | 14 | 96 | 1.14 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 14 | 521 | 1.16 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 0.06 | 0.15 | 0.09 | -0.04 | -30.77% | 189 | 920 | 1.12 | -0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 69.00 | 0.05 | 0.16 | 0.10 | -0.07 | -41.18% | 36 | 2,596 | 1.08 | -0.03 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.14 | 0.16 | 0.14 | -0.05 | -26.32% | 1,173 | 2,716 | 1.10 | -0.04 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 71.00 | 0.14 | 0.23 | 0.16 | -0.06 | -27.28% | 78 | 353 | 1.07 | -0.05 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.00 | 0.23 | 0.26 | 0.24 | -0.05 | -17.25% | 170 | 306 | 1.07 | -0.06 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 73.00 | 0.28 | 0.31 | 0.26 | -0.09 | -25.72% | 2,408 | 363 | 1.05 | -0.07 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 0.36 | 0.39 | 0.37 | -0.07 | -15.91% | 211 | 717 | 1.04 | -0.09 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.45 | 0.47 | 0.46 | -0.09 | -16.37% | 2,580 | 2,411 | 1.02 | -0.10 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 0.56 | 0.60 | 0.58 | -0.12 | -17.15% | 217 | 1,276 | 1.01 | -0.13 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 0.70 | 0.74 | 0.74 | -0.11 | -12.95% | 1,250 | 892 | 1.00 | -0.15 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 0.87 | 0.92 | 0.90 | -0.16 | -15.10% | 811 | 685 | 1.00 | -0.18 | 0.03 | -0.29 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 1.08 | 1.13 | 1.10 | -0.17 | -13.39% | 590 | 1,584 | 0.99 | -0.21 | 0.03 | -0.32 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 1.32 | 1.37 | 1.34 | -0.18 | -11.85% | 6,821 | 2,906 | 0.98 | -0.25 | 0.03 | -0.35 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 1.61 | 1.64 | 1.61 | -0.16 | -9.04% | 1,725 | 295 | 0.98 | -0.28 | 0.04 | -0.37 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 1.93 | 1.96 | 1.92 | -0.33 | -14.67% | 583 | 375 | 0.97 | -0.32 | 0.04 | -0.40 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 2.29 | 2.35 | 2.34 | -0.31 | -11.70% | 1,412 | 338 | 0.97 | -0.37 | 0.04 | -0.41 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 2.73 | 2.79 | 2.72 | -0.26 | -8.73% | 542 | 692 | 0.97 | -0.41 | 0.04 | -0.43 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 3.15 | 3.25 | 3.20 | -0.25 | -7.25% | 2,266 | 493 | 0.96 | -0.46 | 0.05 | -0.44 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 3.65 | 3.75 | 3.69 | -0.18 | -4.66% | 1,273 | 73 | 0.95 | -0.51 | 0.05 | -0.44 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 4.20 | 4.30 | 4.15 | -0.35 | -7.78% | 1,816 | 128 | 0.95 | -0.55 | 0.05 | -0.43 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 4.80 | 4.90 | 4.80 | -0.80 | -14.29% | 64 | 16 | 0.94 | -0.60 | 0.05 | -0.42 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 5.45 | 5.55 | 5.52 | -0.73 | -11.68% | 19 | 2 | 0.94 | -0.64 | 0.04 | -0.41 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 6.10 | 6.25 | 5.95 | -0.70 | -10.53% | 48 | 86 | 0.94 | -0.68 | 0.04 | -0.39 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 6.85 | 6.95 | 6.29 | -2.11 | -25.12% | 18 | 1 | 0.93 | -0.72 | 0.04 | -0.37 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 7.60 | 7.75 | 7.67 | -0.28 | -3.53% | 10 | 5 | 0.93 | -0.76 | 0.04 | -0.34 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 8.40 | 8.55 | 8.45 | -0.82 | -8.85% | 58 | 6 | 0.93 | -0.79 | 0.04 | -0.32 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 9.25 | 9.40 | 9.00 | -0.80 | -8.17% | 14 | 1 | 0.93 | -0.82 | 0.03 | -0.29 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 10.10 | 10.35 | 9.95 | -1.05 | -9.55% | 53 | 2 | 0.95 | -0.85 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 14.50 | 15.05 | 14.08 | -1.22 | -7.98% | 14 | 4 | 1.14 | -0.94 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 19.45 | 20.05 | 19.20 | % | 2 | 0 | 1.52 | -0.97 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |