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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.60 | 43.15 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 37.50 | 40.10 | 40.65 | 41.50 | +0.55 | +1.35% | 2 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 40.00 | 36.85 | 38.05 | 34.95 | 0.00 | 0.00% | 0 | 9 | 1.44 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 42.50 | 34.75 | 36.30 | 35.87 | -0.15 | -0.42% | 1 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 31.85 | 33.10 | 29.73 | 0.00 | 0.00% | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 47.50 | 30.15 | 30.60 | 30.95 | +7.73 | +33.29% | 1 | 13 | 1.40 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 50.00 | 27.05 | 28.75 | 28.08 | +3.25 | +13.09% | 6 | 100 | 0.93 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 22.05 | 24.00 | 22.97 | +2.34 | +11.35% | 4 | 109 | 0.92 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 57.50 | 19.50 | 20.75 | 16.05 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.97 | 0.01 | -0.03 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 17.25 | 19.00 | 19.21 | +2.19 | +12.87% | 10 | 912 | 0.64 | 0.95 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 62.50 | 15.45 | 16.60 | 17.00 | +1.20 | +7.60% | 2 | 25 | 0.73 | 0.93 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 63.00 | 15.05 | 16.15 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 64.00 | 14.10 | 14.60 | 10.87 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.91 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 12.40 | 14.20 | 13.53 | -0.57 | -4.05% | 13 | 661 | 0.60 | 0.89 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 66.00 | 11.95 | 13.05 | 13.61 | +0.56 | +4.30% | 1 | 55 | 0.59 | 0.88 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 67.00 | 11.15 | 12.25 | 11.95 | +2.90 | +32.05% | 1 | 1 | 0.61 | 0.86 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 67.50 | 10.20 | 11.65 | 11.25 | -0.63 | -5.31% | 34 | 693 | 0.58 | 0.85 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 68.00 | 10.60 | 11.10 | 12.41 | +3.66 | +41.83% | 5 | 36 | 0.62 | 0.84 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 69.00 | 9.15 | 10.40 | 10.60 | +0.20 | +1.93% | 7 | 9 | 0.62 | 0.82 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 8.95 | 9.80 | 9.07 | -0.58 | -6.01% | 152 | 1,650 | 0.58 | 0.80 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 71.00 | 8.35 | 8.90 | 9.36 | +0.41 | +4.59% | 1 | 43 | 0.57 | 0.77 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 72.00 | 7.15 | 8.25 | 7.60 | -0.40 | -5.00% | 1 | 74 | 0.62 | 0.74 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 72.50 | 7.20 | 7.35 | 7.25 | -0.54 | -6.94% | 112 | 3,358 | 0.56 | 0.73 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 73.00 | 6.25 | 7.00 | 6.97 | -0.33 | -4.53% | 14 | 27 | 0.56 | 0.71 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 74.00 | 6.15 | 6.30 | 6.22 | -0.18 | -2.82% | 30 | 691 | 0.55 | 0.68 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 5.50 | 5.65 | 5.60 | -0.45 | -7.44% | 317 | 8,296 | 0.54 | 0.64 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 76.00 | 4.40 | 5.40 | 5.00 | -0.40 | -7.41% | 19 | 452 | 0.54 | 0.60 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 77.00 | 3.95 | 4.50 | 4.40 | -0.40 | -8.34% | 33 | 844 | 0.53 | 0.56 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 77.50 | 4.05 | 4.20 | 4.10 | -0.45 | -9.89% | 102 | 3,294 | 0.53 | 0.54 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 78.00 | 3.80 | 3.90 | 3.83 | -0.42 | -9.89% | 189 | 280 | 0.52 | 0.52 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 79.00 | 3.30 | 3.40 | 3.35 | -0.35 | -9.46% | 93 | 111 | 0.52 | 0.48 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 2.82 | 2.96 | 2.90 | -0.40 | -12.13% | 1,489 | 7,273 | 0.51 | 0.44 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 81.00 | 2.36 | 2.58 | 2.48 | -0.22 | -8.15% | 46 | 99 | 0.51 | 0.40 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 82.00 | 2.04 | 2.15 | 2.08 | -0.36 | -14.76% | 66 | 504 | 0.50 | 0.35 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 82.50 | 1.80 | 1.98 | 1.96 | -0.28 | -12.50% | 1,139 | 8,671 | 0.50 | 0.33 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 83.00 | 1.72 | 1.91 | 1.76 | -0.32 | -15.39% | 96 | 281 | 0.50 | 0.32 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 84.00 | 1.39 | 1.58 | 1.60 | -0.14 | -8.05% | 90 | 392 | 0.48 | 0.28 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 85.00 | 1.19 | 1.50 | 1.25 | -0.22 | -14.97% | 1,671 | 7,099 | 0.49 | 0.24 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 86.00 | 0.79 | 1.06 | 1.12 | +0.04 | +3.71% | 1,132 | 92 | 0.46 | 0.21 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 87.00 | 0.80 | 0.95 | 0.88 | -0.12 | -12.00% | 41 | 48 | 0.48 | 0.18 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 87.50 | 0.59 | 1.13 | 0.80 | -0.15 | -15.79% | 248 | 3,099 | 0.46 | 0.17 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 0.24 | 0.61 | 0.46 | -0.11 | -19.30% | 838 | 4,790 | 0.48 | 0.11 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 0.05 | 0.37 | 0.18 | -0.01 | -5.27% | 66 | 1,632 | 0.52 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 0.04 | 0.14 | 0.08 | +0.01 | +14.29% | 24 | 4,528 | 0.52 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.49 | 0.05 | 0.00 | 0.00% | 0 | 307 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.68 | 0.05 | 0.00 | 0.00% | 0 | 157 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | +0.13 | +650.00% | 1 | 1,174 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 56 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.02 | 0.03 | -0.02 | -40.00% | 4 | 61 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.12 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 0.21 | 0.06 | -0.03 | -33.34% | 24 | 2,462 | 0.92 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.35 | 0.12 | 0.00 | 0.00% | 16 | 17,561 | 0.83 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 57.50 | 0.03 | 0.57 | 0.35 | 0.00 | 0.00% | 0 | 219 | 0.73 | -0.03 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 0.24 | 0.36 | 0.27 | +0.01 | +3.85% | 105 | 18,331 | 0.70 | -0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 62.50 | 0.34 | 0.67 | 0.38 | -0.04 | -9.53% | 6 | 1,484 | 0.66 | -0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 63.00 | 0.38 | 0.43 | 0.43 | 0.00 | 0.00% | 0 | 24 | 0.64 | -0.08 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 64.00 | 0.45 | 0.59 | 0.45 | -0.35 | -43.75% | 4 | 27 | 0.64 | -0.09 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 0.55 | 0.59 | 0.53 | -0.09 | -14.52% | 510 | 2,829 | 0.62 | -0.11 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 66.00 | 0.44 | 0.78 | 0.79 | +0.02 | +2.60% | 3 | 148 | 0.59 | -0.12 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 67.00 | 0.76 | 0.88 | 0.80 | -0.11 | -12.09% | 16 | 120 | 0.60 | -0.14 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 67.50 | 0.70 | 0.90 | 0.84 | -0.06 | -6.67% | 55 | 2,809 | 0.59 | -0.15 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 68.00 | 0.90 | 1.20 | 0.90 | -0.10 | -10.00% | 4 | 98 | 0.60 | -0.16 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 69.00 | 0.86 | 1.25 | 0.98 | -0.17 | -14.79% | 21 | 173 | 0.58 | -0.18 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 1.24 | 1.33 | 1.27 | -0.09 | -6.62% | 5,831 | 8,385 | 0.58 | -0.20 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 71.00 | 1.44 | 1.79 | 1.31 | -0.29 | -18.13% | 14 | 341 | 0.58 | -0.23 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 72.00 | 1.68 | 2.03 | 1.65 | -0.28 | -14.51% | 33 | 486 | 0.56 | -0.26 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 72.50 | 1.79 | 1.93 | 1.84 | -0.08 | -4.17% | 44 | 1,643 | 0.55 | -0.27 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 73.00 | 1.94 | 2.19 | 2.01 | -0.04 | -1.96% | 43 | 235 | 0.56 | -0.29 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 74.00 | 2.25 | 2.47 | 2.24 | -0.15 | -6.28% | 49 | 451 | 0.55 | -0.32 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 2.60 | 2.77 | 2.65 | -0.14 | -5.02% | 1,106 | 3,050 | 0.54 | -0.36 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 76.00 | 2.81 | 3.45 | 2.69 | -0.41 | -13.23% | 6 | 155 | 0.53 | -0.40 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 77.00 | 3.40 | 4.00 | 3.45 | -0.10 | -2.82% | 79 | 87 | 0.52 | -0.44 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 77.50 | 3.65 | 3.75 | 3.66 | -0.08 | -2.14% | 30 | 1,207 | 0.52 | -0.46 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 78.00 | 3.85 | 4.20 | 3.86 | -0.04 | -1.03% | 54 | 35 | 0.52 | -0.48 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 79.00 | 4.35 | 4.50 | 4.50 | -0.56 | -11.07% | 114 | 7 | 0.52 | -0.52 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 4.90 | 5.05 | 4.99 | -0.01 | -0.20% | 105 | 582 | 0.51 | -0.56 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 81.00 | 5.50 | 5.75 | 5.35 | -0.32 | -5.65% | 56 | 3 | 0.51 | -0.60 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 82.00 | 5.45 | 6.90 | 6.15 | +0.05 | +0.82% | 43 | 352 | 0.49 | -0.65 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 82.50 | 6.45 | 6.85 | 5.70 | -1.65 | -22.45% | 30 | 212 | 0.49 | -0.67 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 83.00 | 6.60 | 7.40 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.68 | 0.04 | -0.08 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 84.00 | 7.35 | 8.15 | 7.10 | -1.50 | -17.45% | 5 | 2 | 0.51 | -0.72 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 85.00 | 7.50 | 8.95 | 8.22 | -0.20 | -2.38% | 12 | 329 | 0.48 | -0.76 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 86.00 | 8.70 | 10.10 | 13.95 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.79 | 0.03 | -0.06 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 87.00 | 9.55 | 10.90 | 9.85 | +0.15 | +1.55% | 27 | 343 | 0.48 | -0.82 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 87.50 | 9.55 | 10.70 | 9.45 | -4.89 | -34.10% | 1 | 197 | 0.52 | -0.83 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 12.50 | 13.15 | 12.47 | +0.22 | +1.80% | 29 | 719 | 0.51 | -0.89 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 16.60 | 18.00 | 21.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.96 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 21.30 | 23.25 | 35.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 27.00 | 28.05 | 27.16 | 0.00 | 0.00% | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 110.00 | 32.05 | 33.20 | 33.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:48 PM EST |
| 115.00 | 37.00 | 38.10 | 38.83 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:48 PM EST |