Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.75 as of 3/28/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.85 | 33.75 | 36.70 | 0.00 | 0.00% | 0 | 6 | 0.85 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 30.40 | 31.60 | 36.71 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 27.45 | 28.80 | 32.40 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 25.50 | 26.30 | 33.62 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.97 | 0.00 | -0.02 | 2/19/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 23.15 | 23.35 | 23.18 | -3.00 | -11.46% | 12 | 18 | 0.58 | 0.96 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 18.40 | 18.65 | 18.27 | -3.00 | -14.11% | 4 | 43 | 0.55 | 0.91 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 13.95 | 14.30 | 14.43 | -0.45 | -3.03% | 2 | 846 | 0.51 | 0.85 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 9.90 | 10.10 | 10.05 | -1.35 | -11.85% | 8 | 916 | 0.49 | 0.77 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 67.50 | 8.10 | 8.65 | 8.50 | -1.25 | -12.83% | 3 | 345 | 0.47 | 0.71 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 6.45 | 6.65 | 6.53 | -1.37 | -17.35% | 32 | 943 | 0.46 | 0.64 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 72.50 | 5.05 | 5.15 | 5.05 | -1.25 | -19.85% | 427 | 1,287 | 0.45 | 0.55 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 3.85 | 3.95 | 3.86 | -1.07 | -21.71% | 454 | 5,370 | 0.44 | 0.47 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 77.50 | 2.86 | 2.93 | 2.95 | -0.80 | -21.34% | 123 | 2,371 | 0.43 | 0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 2.07 | 2.15 | 2.07 | -0.70 | -25.28% | 1,019 | 4,744 | 0.43 | 0.31 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 1.46 | 1.50 | 1.48 | -0.53 | -26.37% | 188 | 5,848 | 0.42 | 0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 1.02 | 1.10 | 1.03 | -0.40 | -27.98% | 94 | 5,380 | 0.42 | 0.19 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 0.68 | 0.92 | 0.72 | -0.30 | -29.42% | 73 | 3,127 | 0.42 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 0.49 | 0.53 | 0.51 | -0.21 | -29.17% | 381 | 3,835 | 0.42 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 0.25 | 0.28 | 0.27 | -0.08 | -22.86% | 60 | 1,575 | 0.43 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 0.08 | 0.25 | 0.15 | -0.04 | -21.06% | 422 | 4,430 | 0.45 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 0.03 | 0.22 | 0.08 | -0.02 | -20.00% | 1 | 290 | 0.46 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 0.02 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 154 | 0.61 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 1,173 | 0.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 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 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.02 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.02 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 0.05 | 0.73 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.70 | -0.03 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.15 | 0.40 | 0.20 | +0.03 | +17.65% | 3 | 1,445 | 0.62 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.42 | 0.46 | 0.43 | +0.15 | +53.58% | 809 | 17,561 | 0.55 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.88 | 0.94 | 0.91 | +0.26 | +40.00% | 109 | 14,522 | 0.51 | -0.15 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 1.78 | 1.85 | 1.82 | +0.45 | +32.85% | 621 | 1,933 | 0.48 | -0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 67.50 | 2.34 | 2.57 | 2.55 | +0.73 | +40.11% | 47 | 1,933 | 0.47 | -0.29 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 3.30 | 3.40 | 3.30 | +0.76 | +29.93% | 142 | 1,920 | 0.46 | -0.36 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 72.50 | 4.35 | 5.45 | 4.48 | +1.03 | +29.86% | 115 | 1,364 | 0.45 | -0.45 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 5.65 | 5.75 | 5.68 | +1.13 | +24.84% | 32 | 4,491 | 0.44 | -0.53 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 77.50 | 7.15 | 7.25 | 7.20 | +1.30 | +22.04% | 76 | 1,008 | 0.43 | -0.62 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 8.55 | 9.40 | 8.56 | +1.46 | +20.57% | 2 | 592 | 0.42 | -0.69 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 10.70 | 11.65 | 10.37 | 0.00 | 0.00% | 0 | 123 | 0.40 | -0.76 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 12.85 | 13.40 | 12.30 | 0.00 | 0.00% | 0 | 218 | 0.43 | -0.81 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 15.05 | 15.20 | 13.95 | 0.00 | 0.00% | 0 | 68 | 0.41 | -0.86 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 17.35 | 17.55 | 16.80 | 0.00 | 0.00% | 0 | 556 | 0.46 | -0.89 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 21.40 | 22.50 | 18.85 | 0.00 | 0.00% | 0 | 519 | 0.46 | -0.94 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 26.45 | 27.40 | 29.15 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.97 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 31.95 | 32.60 | 30.60 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 36.40 | 37.45 | 33.60 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 41.40 | 42.85 | 38.83 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |