Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.75 as of 3/31/2025 2:49:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.30 | 34.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 45.00 | 27.45 | 29.10 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 50.00 | 22.30 | 24.15 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 55.00 | 17.55 | 19.10 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 60.00 | 13.75 | 14.30 | % | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 62.00 | 12.10 | 12.55 | % | 0 | 0 | 0.53 | 0.84 | 0.02 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 63.00 | 11.25 | 11.75 | % | 0 | 0 | 0.54 | 0.82 | 0.02 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 64.00 | 10.45 | 10.90 | % | 0 | 0 | 0.53 | 0.80 | 0.02 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 65.00 | 8.90 | 10.15 | % | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 66.00 | 8.35 | 9.30 | % | 0 | 0 | 0.53 | 0.75 | 0.03 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 67.00 | 7.55 | 8.60 | 9.62 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.73 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 68.00 | 7.40 | 7.85 | 7.45 | % | 2 | 0 | 0.49 | 0.70 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 69.00 | 6.15 | 7.15 | % | 0 | 0 | 0.49 | 0.67 | 0.03 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 70.00 | 5.40 | 6.50 | % | 0 | 0 | 0.48 | 0.64 | 0.03 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 71.00 | 4.70 | 6.70 | % | 0 | 0 | 0.48 | 0.60 | 0.03 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 72.00 | 4.20 | 5.30 | 4.57 | % | 5 | 0 | 0.47 | 0.57 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 73.00 | 4.40 | 4.75 | 4.05 | -0.52 | -11.38% | 6 | 25 | 0.47 | 0.53 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 74.00 | 3.20 | 4.25 | 4.30 | -0.03 | -0.70% | 6 | 1 | 0.47 | 0.49 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 75.00 | 3.35 | 3.75 | 3.63 | +0.28 | +8.36% | 37 | 5 | 0.46 | 0.46 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 76.00 | 2.59 | 3.85 | 3.11 | -0.09 | -2.82% | 4 | 5 | 0.45 | 0.42 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 77.00 | 2.09 | 3.40 | 3.02 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.38 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 78.00 | 1.93 | 2.67 | 2.10 | -0.30 | -12.50% | 2 | 8 | 0.44 | 0.35 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 79.00 | 1.76 | 2.40 | 2.14 | +0.01 | +0.47% | 44 | 8 | 0.45 | 0.32 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 1.44 | 2.17 | 1.79 | -0.02 | -1.11% | 166 | 41 | 0.45 | 0.29 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 81.00 | 1.52 | 1.84 | 1.60 | -0.03 | -1.84% | 14 | 0 | 0.44 | 0.26 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 82.00 | 1.28 | 1.76 | 1.33 | -0.07 | -5.00% | 3 | 1 | 0.44 | 0.23 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 83.00 | 1.11 | 1.53 | 1.20 | -0.21 | -14.90% | 5 | 38 | 0.44 | 0.21 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 84.00 | 0.85 | 1.59 | % | 0 | 0 | 0.43 | 0.18 | 0.03 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 85.00 | 0.81 | 0.99 | 0.93 | % | 10 | 0 | 0.44 | 0.16 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 86.00 | 0.67 | 0.89 | 0.60 | -0.17 | -22.08% | 13 | 1 | 0.43 | 0.14 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 87.00 | 0.53 | 1.35 | % | 0 | 0 | 0.44 | 0.13 | 0.02 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 90.00 | 0.34 | 0.60 | 0.40 | % | 1 | 0 | 0.46 | 0.08 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 95.00 | 0.00 | 0.51 | 0.17 | % | 3 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 100.00 | 0.00 | 0.39 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 0.00 | 0.21 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:05 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 | 0.70 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.21 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.32 | % | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 55.00 | 0.26 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 60.00 | 0.53 | 1.06 | 0.80 | % | 2 | 0 | 0.53 | -0.12 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 62.00 | 0.56 | 1.64 | 1.18 | % | 2 | 0 | 0.51 | -0.16 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 63.00 | 0.85 | 1.56 | 1.26 | +0.04 | +3.28% | 2 | 9 | 0.49 | -0.18 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 64.00 | 1.13 | 1.57 | 1.48 | +0.10 | +7.25% | 50 | 1 | 0.50 | -0.20 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 65.00 | 1.35 | 1.76 | 1.58 | +0.03 | +1.94% | 174 | 1 | 0.49 | -0.22 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 66.00 | 1.39 | 2.12 | 2.35 | % | 2 | 0 | 0.46 | -0.25 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 67.00 | 1.69 | 2.27 | 2.41 | +1.14 | +89.77% | 3 | 3 | 0.48 | -0.27 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 68.00 | 1.83 | 2.64 | 2.35 | -0.06 | -2.49% | 5 | 8 | 0.47 | -0.30 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 69.00 | 2.44 | 3.10 | 2.73 | +0.01 | +0.37% | 156 | 336 | 0.48 | -0.33 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 70.00 | 2.30 | 3.60 | 3.28 | +0.18 | +5.81% | 13 | 4 | 0.47 | -0.36 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 71.00 | 3.00 | 4.25 | 3.70 | +0.55 | +17.46% | 31 | 1 | 0.47 | -0.40 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 72.00 | 3.65 | 4.00 | 4.40 | % | 10 | 0 | 0.46 | -0.43 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 73.00 | 4.05 | 4.40 | % | 0 | 0 | 0.46 | -0.47 | 0.04 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 74.00 | 3.80 | 5.00 | 4.93 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.51 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 75.00 | 5.20 | 5.50 | % | 0 | 0 | 0.45 | -0.54 | 0.04 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 76.00 | 5.40 | 6.70 | % | 0 | 0 | 0.45 | -0.58 | 0.04 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 77.00 | 6.35 | 7.55 | % | 0 | 0 | 0.44 | -0.62 | 0.04 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 78.00 | 6.50 | 7.90 | % | 0 | 0 | 0.44 | -0.65 | 0.04 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 79.00 | 7.65 | 8.30 | % | 0 | 0 | 0.44 | -0.68 | 0.03 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 80.00 | 8.35 | 9.50 | % | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 81.00 | 9.10 | 9.70 | % | 0 | 0 | 0.43 | -0.74 | 0.03 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 82.00 | 9.75 | 10.75 | % | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 83.00 | 10.50 | 11.50 | % | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 84.00 | 11.35 | 12.40 | % | 0 | 0 | 0.45 | -0.82 | 0.03 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 85.00 | 12.40 | 13.20 | % | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 86.00 | 13.30 | 14.05 | % | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 87.00 | 14.15 | 15.00 | % | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 90.00 | 16.70 | 17.85 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 21.65 | 22.60 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 26.30 | 28.10 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 31.30 | 33.05 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |