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 | 44.80 | 46.30 | 28.78 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 40.20 | 41.15 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 35.25 | 36.35 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 54.00 | 31.00 | 32.15 | 12.47 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 30.25 | 31.35 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 56.00 | 29.15 | 30.45 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 57.00 | 28.15 | 29.25 | 12.03 | 0.00 | 0.00% | 0 | 5 | 1.40 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 58.00 | 26.95 | 28.35 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 59.00 | 26.20 | 27.20 | 15.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 25.25 | 26.10 | 24.50 | 0.00 | 0.00% | 0 | 23 | 1.24 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 61.00 | 24.35 | 25.20 | 22.52 | +7.32 | +48.16% | 1 | 5 | 0.97 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.00 | 23.20 | 24.15 | 14.45 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 63.00 | 22.25 | 23.10 | 11.15 | 0.00 | 0.00% | 0 | 119 | 1.01 | 0.97 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 64.00 | 21.40 | 22.05 | 21.20 | +14.69 | +225.66% | 6 | 4 | 0.76 | 0.97 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 20.40 | 21.35 | 19.65 | 0.00 | 0.00% | 0 | 23 | 0.96 | 0.97 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 66.00 | 19.40 | 20.35 | 17.55 | +1.25 | +7.67% | 1 | 27 | 0.95 | 0.96 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.00 | 18.50 | 19.20 | 19.63 | +1.38 | +7.57% | 22 | 61 | 0.97 | 0.95 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 17.70 | 18.40 | 18.47 | +6.62 | +55.87% | 27 | 12 | 0.85 | 0.95 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 69.00 | 16.65 | 17.40 | 17.10 | +1.05 | +6.55% | 9 | 9 | 0.84 | 0.94 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 15.85 | 16.45 | 16.26 | +1.16 | +7.69% | 9 | 64 | 0.86 | 0.93 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 71.00 | 14.75 | 15.40 | 16.00 | +1.70 | +11.89% | 53 | 71 | 0.76 | 0.92 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.00 | 14.00 | 14.55 | 14.50 | +1.08 | +8.05% | 17 | 44 | 0.66 | 0.90 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 73.00 | 13.15 | 13.55 | 13.49 | +1.44 | +11.95% | 5 | 451 | 0.65 | 0.89 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 12.30 | 12.50 | 11.40 | 0.00 | 0.00% | 0 | 30 | 0.62 | 0.87 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 11.40 | 11.65 | 11.65 | +0.95 | +8.88% | 7 | 200 | 0.61 | 0.85 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 10.55 | 10.80 | 10.60 | +5.11 | +93.08% | 5 | 77 | 0.60 | 0.83 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 9.75 | 9.95 | 9.05 | 0.00 | 0.00% | 0 | 128 | 0.59 | 0.80 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 9.00 | 9.15 | 9.10 | +0.56 | +6.56% | 11 | 450 | 0.59 | 0.78 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 8.25 | 8.40 | 8.47 | +0.82 | +10.72% | 15 | 91 | 0.58 | 0.75 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 7.50 | 7.70 | 7.70 | +0.70 | +10.00% | 109 | 392 | 0.58 | 0.72 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 6.85 | 7.00 | 7.21 | +0.91 | +14.45% | 15 | 73 | 0.57 | 0.69 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 6.20 | 6.35 | 6.35 | +0.82 | +14.83% | 62 | 564 | 0.57 | 0.66 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 5.55 | 5.70 | 5.71 | +0.88 | +18.22% | 12 | 177 | 0.56 | 0.62 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 5.00 | 5.15 | 5.25 | +0.65 | +14.13% | 36 | 128 | 0.56 | 0.58 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 4.45 | 4.60 | 4.50 | +0.50 | +12.50% | 62 | 379 | 0.56 | 0.55 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 3.95 | 4.10 | 4.05 | +0.73 | +21.99% | 72 | 296 | 0.56 | 0.51 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 3.50 | 3.60 | 3.61 | +0.58 | +19.15% | 205 | 83 | 0.55 | 0.47 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 3.05 | 3.20 | 3.31 | +0.74 | +28.80% | 30 | 30 | 0.55 | 0.43 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 2.66 | 2.84 | 2.85 | +0.56 | +24.46% | 57 | 7 | 0.55 | 0.40 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 2.33 | 2.53 | 2.40 | +0.39 | +19.41% | 112 | 580 | 0.55 | 0.36 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 1.93 | 2.14 | 2.23 | +0.92 | +70.23% | 4 | 10 | 0.54 | 0.33 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 1.74 | 1.89 | 1.85 | +0.49 | +36.03% | 41 | 22 | 0.54 | 0.29 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 0.90 | 1.85 | 1.79 | % | 3 | 0 | 0.51 | 0.26 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 94.00 | 1.17 | 1.66 | 1.45 | % | 42 | 0 | 0.55 | 0.23 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 95.00 | 1.08 | 1.18 | 1.21 | +0.31 | +34.45% | 52 | 247 | 0.54 | 0.21 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.47 | 0.55 | 0.52 | +0.16 | +44.45% | 278 | 83 | 0.54 | 0.11 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.18 | 0.70 | 0.27 | % | 1,206 | 0 | 0.64 | 0.05 | 0.01 | -0.03 | 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 | 0.63 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.12 | 0.00 | 0.00% | 0 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.25 | 0.05 | -0.14 | -73.69% | 2 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.91 | 0.61 | 0.00 | 0.00% | 0 | 51 | 1.25 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.72 | 0.24 | 0.00 | 0.00% | 0 | 101 | 1.22 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 1.04 | 0.22 | 0.00 | 0.00% | 0 | 103 | 0.99 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.38 | 0.26 | 0.00 | 0.00% | 0 | 63 | 0.92 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.55 | 0.14 | +0.04 | +40.00% | 6 | 147 | 1.07 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 61.00 | 0.01 | 0.59 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 62.00 | 0.06 | 0.17 | 0.06 | -0.28 | -82.36% | 13 | 49 | 0.74 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 63.00 | 0.01 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 64.00 | 0.01 | 0.36 | 0.14 | -0.05 | -26.32% | 2 | 15 | 0.60 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.40 | 0.15 | -0.06 | -28.58% | 36 | 74 | 0.75 | -0.03 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 66.00 | 0.08 | 0.60 | 0.20 | -0.04 | -16.67% | 15 | 16 | 0.76 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.00 | 0.11 | 0.61 | 0.26 | -0.04 | -13.34% | 1 | 61 | 0.73 | -0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 0.20 | 0.51 | 0.23 | -0.08 | -25.81% | 11 | 483 | 0.69 | -0.05 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 69.00 | 0.27 | 0.35 | 0.28 | -0.07 | -20.00% | 3 | 120 | 0.64 | -0.06 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.33 | 0.41 | 0.33 | -0.08 | -19.52% | 48 | 151 | 0.63 | -0.07 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 71.00 | 0.32 | 0.50 | 0.41 | -0.26 | -38.81% | 9 | 228 | 0.60 | -0.08 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.00 | 0.48 | 0.84 | 0.47 | -0.11 | -18.97% | 47 | 104 | 0.66 | -0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 73.00 | 0.56 | 1.05 | 0.66 | -0.02 | -2.95% | 36 | 40 | 0.66 | -0.11 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 0.71 | 0.90 | 0.68 | -0.12 | -15.00% | 126 | 288 | 0.62 | -0.13 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.78 | 1.05 | 0.82 | -0.14 | -14.59% | 59 | 435 | 0.60 | -0.15 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 0.99 | 1.29 | 0.91 | -0.21 | -18.75% | 6 | 390 | 0.61 | -0.17 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 1.07 | 1.33 | 1.13 | -0.23 | -16.92% | 13 | 223 | 0.58 | -0.20 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 1.40 | 1.79 | 1.25 | -0.34 | -21.39% | 2 | 79 | 0.61 | -0.22 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 1.61 | 1.76 | 1.62 | -0.52 | -24.30% | 25 | 178 | 0.57 | -0.25 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 1.82 | 2.17 | 1.87 | -0.29 | -13.43% | 48 | 1,209 | 0.57 | -0.28 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 2.01 | 2.35 | 2.00 | -0.52 | -20.64% | 32 | 100 | 0.55 | -0.31 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 2.54 | 2.68 | 2.43 | -0.33 | -11.96% | 6 | 91 | 0.56 | -0.34 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 2.98 | 3.10 | 2.63 | -0.57 | -17.82% | 3 | 60 | 0.56 | -0.38 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 3.40 | 3.50 | 3.15 | -0.50 | -13.70% | 20 | 37 | 0.56 | -0.42 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 3.85 | 3.95 | 3.75 | -0.62 | -14.19% | 31 | 32 | 0.55 | -0.45 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 4.35 | 4.45 | 4.23 | -0.82 | -16.24% | 7 | 2 | 0.55 | -0.49 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 4.85 | 5.00 | 4.85 | -0.50 | -9.35% | 54 | 6 | 0.55 | -0.53 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 5.45 | 5.60 | 5.20 | -0.75 | -12.61% | 6 | 2 | 0.55 | -0.57 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 6.05 | 6.20 | 5.95 | % | 19 | 0 | 0.54 | -0.60 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 90.00 | 6.70 | 6.85 | 7.28 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.64 | 0.04 | -0.11 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 7.40 | 7.55 | % | 0 | 0 | 0.54 | -0.67 | 0.04 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 92.00 | 7.65 | 8.25 | % | 0 | 0 | 0.50 | -0.71 | 0.03 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 93.00 | 8.10 | 9.05 | % | 0 | 0 | 0.48 | -0.74 | 0.03 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 94.00 | 9.65 | 10.10 | % | 0 | 0 | 0.57 | -0.77 | 0.03 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 9.90 | 10.65 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.79 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 14.90 | 15.50 | % | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 19.30 | 20.15 | % | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST |