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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.25 | 41.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 35.30 | 36.25 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 30.25 | 31.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 25.35 | 26.50 | % | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 20.50 | 21.80 | % | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 68.00 | 17.65 | 19.00 | % | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 69.00 | 16.85 | 18.15 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 15.95 | 17.00 | 15.56 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.89 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 71.00 | 15.20 | 15.85 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.87 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 72.00 | 14.55 | 15.00 | % | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 73.00 | 13.75 | 14.30 | % | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 74.00 | 12.95 | 13.30 | % | 0 | 0 | 0.51 | 0.83 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 12.15 | 12.50 | 12.55 | +1.36 | +12.16% | 4 | 5 | 0.50 | 0.81 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 10.65 | 12.00 | % | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 77.00 | 10.50 | 10.90 | 9.53 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.77 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 9.40 | 10.20 | 10.31 | +3.45 | +50.30% | 1 | 34 | 0.47 | 0.75 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 9.15 | 9.50 | 9.52 | +0.89 | +10.32% | 1 | 56 | 0.49 | 0.72 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 8.25 | 8.75 | 8.84 | +0.86 | +10.78% | 4 | 59 | 0.47 | 0.70 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 7.80 | 8.15 | 5.18 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.67 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 6.30 | 7.45 | 6.33 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.64 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 6.40 | 6.80 | 6.71 | +1.10 | +19.61% | 2 | 5 | 0.46 | 0.62 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 6.00 | 6.20 | 6.45 | +0.90 | +16.22% | 16 | 27 | 0.47 | 0.59 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 5.45 | 6.25 | 5.70 | +0.76 | +15.39% | 4 | 6 | 0.49 | 0.56 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 4.95 | 5.20 | 5.25 | +1.35 | +34.62% | 22 | 11 | 0.46 | 0.52 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 4.50 | 4.70 | 4.75 | +0.70 | +17.29% | 64 | 35 | 0.46 | 0.49 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 3.85 | 4.45 | 4.35 | % | 21 | 0 | 0.46 | 0.46 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 89.00 | 2.83 | 3.85 | 3.80 | +1.70 | +80.96% | 1 | 1 | 0.42 | 0.43 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 2.89 | 3.50 | 3.50 | +0.84 | +31.58% | 92 | 51 | 0.44 | 0.40 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 2.49 | 3.10 | 3.30 | +1.82 | +122.98% | 2 | 1 | 0.43 | 0.37 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 2.46 | 2.78 | 2.81 | +0.61 | +27.73% | 26 | 16 | 0.44 | 0.34 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 1.57 | 2.14 | 1.98 | +0.41 | +26.12% | 25 | 2 | 0.44 | 0.26 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.83 | 1.20 | 1.00 | +0.22 | +28.21% | 51 | 2 | 0.44 | 0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.32 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.00 | 0.33 | % | 6 | 0 | 0.84 | -0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 65.00 | 0.00 | 1.97 | % | 0 | 0 | 0.66 | -0.06 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 1.90 | 0.56 | -1.04 | -65.00% | 15 | 12 | 0.60 | -0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 69.00 | 0.29 | 1.89 | % | 0 | 0 | 0.61 | -0.10 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.38 | 2.11 | 0.89 | % | 1 | 0 | 0.60 | -0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 71.00 | 0.55 | 1.87 | 0.98 | % | 1 | 0 | 0.58 | -0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 72.00 | 0.86 | 1.12 | 1.01 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.14 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 73.00 | 0.67 | 2.33 | 1.10 | +0.41 | +59.42% | 1 | 1 | 0.56 | -0.16 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 0.69 | 1.76 | 1.12 | % | 2 | 0 | 0.49 | -0.17 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 75.00 | 1.32 | 1.55 | 1.41 | -0.23 | -14.03% | 18 | 14 | 0.49 | -0.19 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 1.52 | 2.71 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.21 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 1.42 | 2.44 | % | 0 | 0 | 0.49 | -0.23 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 78.00 | 1.74 | 2.89 | 2.09 | -0.35 | -14.35% | 1 | 2 | 0.50 | -0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 2.34 | 2.95 | 2.31 | % | 1 | 0 | 0.50 | -0.28 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 80.00 | 2.34 | 2.97 | 2.50 | -0.40 | -13.80% | 6 | 21 | 0.47 | -0.30 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 2.79 | 3.25 | % | 0 | 0 | 0.47 | -0.33 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 82.00 | 2.61 | 3.55 | 3.62 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.36 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 3.60 | 3.95 | 4.15 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.38 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 4.15 | 4.45 | 4.53 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.41 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 4.55 | 4.85 | 4.52 | -2.12 | -31.93% | 28 | 2 | 0.46 | -0.44 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 4.95 | 5.70 | 5.00 | % | 11 | 0 | 0.47 | -0.48 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 87.00 | 5.65 | 6.50 | % | 0 | 0 | 0.48 | -0.51 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 88.00 | 6.15 | 6.85 | % | 0 | 0 | 0.47 | -0.54 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 89.00 | 6.70 | 7.15 | % | 0 | 0 | 0.45 | -0.57 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 7.40 | 8.30 | 11.10 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.60 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 7.85 | 8.35 | % | 0 | 0 | 0.44 | -0.63 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 92.00 | 7.95 | 9.05 | % | 0 | 0 | 0.41 | -0.66 | 0.03 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 10.90 | 11.45 | % | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 14.90 | 15.55 | % | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 19.35 | 20.25 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST |