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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 61.80 | 64.45 | 50.35 | 0.00 | 0.00% | 0 | 18 | 2.94 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 59.75 | 62.35 | 53.10 | 0.00 | 0.00% | 0 | 66 | 2.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 56.95 | 60.00 | 38.42 | 0.00 | 0.00% | 0 | 14 | 2.54 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 55.35 | 56.95 | 56.04 | +1.04 | +1.90% | 1 | 332 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 52.95 | 54.35 | 47.95 | 0.00 | 0.00% | 0 | 42 | 1.75 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 50.35 | 51.55 | 38.40 | 0.00 | 0.00% | 0 | 218 | 1.79 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 47.70 | 48.30 | 43.00 | 0.00 | 0.00% | 0 | 618 | 1.31 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 45.35 | 46.00 | 46.00 | +2.29 | +5.24% | 2 | 376 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 42.80 | 43.75 | 42.34 | 0.00 | 0.00% | 0 | 132 | 1.32 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 40.30 | 41.10 | 41.00 | +0.90 | +2.25% | 25 | 460 | 1.08 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 37.90 | 38.60 | 33.25 | 0.00 | 0.00% | 0 | 305 | 1.24 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 35.70 | 35.95 | 36.20 | +1.20 | +3.43% | 38 | 1,901 | 0.78 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 33.05 | 33.55 | 33.23 | +9.53 | +40.22% | 17 | 304 | 0.84 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 30.55 | 31.10 | 31.80 | +2.19 | +7.40% | 3 | 872 | 0.75 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 28.30 | 28.65 | 28.40 | +4.39 | +18.29% | 18 | 508 | 0.80 | 0.97 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 25.85 | 26.35 | 26.80 | +2.02 | +8.16% | 62 | 2,304 | 0.71 | 0.96 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 23.45 | 23.75 | 23.69 | +0.88 | +3.86% | 57 | 2,723 | 0.53 | 0.95 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 21.15 | 21.85 | 21.60 | +0.95 | +4.60% | 58 | 8,835 | 0.59 | 0.93 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 18.80 | 19.15 | 19.72 | +1.38 | +7.53% | 5 | 2,088 | 0.49 | 0.91 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 16.65 | 16.80 | 16.98 | +0.98 | +6.13% | 243 | 13,956 | 0.50 | 0.88 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 14.50 | 14.70 | 14.65 | +0.70 | +5.02% | 54 | 5,271 | 0.49 | 0.85 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 12.45 | 12.65 | 12.75 | +1.20 | +10.39% | 151 | 12,091 | 0.48 | 0.81 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 10.55 | 10.75 | 10.75 | +1.15 | +11.98% | 217 | 8,970 | 0.47 | 0.76 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 8.80 | 9.00 | 8.95 | +1.05 | +13.30% | 6,398 | 19,932 | 0.47 | 0.70 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 7.20 | 7.35 | 7.51 | +0.81 | +12.09% | 84 | 7,075 | 0.46 | 0.63 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 5.85 | 5.95 | 5.88 | +0.78 | +15.30% | 840 | 13,667 | 0.45 | 0.56 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 4.60 | 4.70 | 4.75 | +0.60 | +14.46% | 391 | 3,812 | 0.44 | 0.48 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 3.55 | 3.65 | 3.55 | +0.55 | +18.34% | 12,238 | 23,635 | 0.44 | 0.41 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 2.04 | 2.17 | 2.16 | +0.51 | +30.91% | 778 | 14,189 | 0.43 | 0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 1.12 | 1.16 | 1.15 | +0.30 | +35.30% | 1,793 | 18,437 | 0.43 | 0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.61 | 0.66 | 0.65 | +0.20 | +44.45% | 334 | 1,602 | 0.43 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.32 | 0.39 | 0.37 | +0.14 | +60.87% | 2,521 | 2,303 | 0.44 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.21 | 0.37 | 0.23 | +0.08 | +53.34% | 2,088 | 835 | 0.48 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.23 | 0.13 | +0.04 | +44.45% | 63 | 10,169 | 0.47 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 0.32 | 0.11 | +0.07 | +175.00% | 58 | 111 | 0.54 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.04 | 0.20 | 0.14 | +0.11 | +366.67% | 240 | 2,182 | 0.52 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 5,622 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 170 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.47 | 0.13 | 0.00 | 0.00% | 0 | 274 | 1.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 1.35 | 0.00 | 0.00% | 0 | 473 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.66 | 0.34 | 0.00 | 0.00% | 0 | 728 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 196 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 3 | 880 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 1,482 | 1.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 7,293 | 0.81 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.74 | 0.04 | -0.01 | -20.00% | 11 | 1,088 | 1.05 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.04 | 0.25 | 0.04 | 0.00 | 0.00% | 40 | 18,968 | 0.75 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 0.02 | 0.31 | 0.06 | 0.00 | 0.00% | 13 | 10,314 | 0.60 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.09 | 0.31 | 0.09 | -0.01 | -10.00% | 174 | 25,302 | 0.69 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 0.11 | 0.63 | 0.15 | -0.01 | -6.25% | 2 | 10,284 | 0.72 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.19 | 0.22 | 0.20 | -0.03 | -13.05% | 5,948 | 20,791 | 0.57 | -0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 0.27 | 0.46 | 0.30 | -0.03 | -9.10% | 45 | 9,856 | 0.57 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.40 | 0.47 | 0.46 | -0.03 | -6.13% | 127 | 7,970 | 0.53 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 0.59 | 0.65 | 0.60 | -0.03 | -4.77% | 145 | 3,573 | 0.52 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.84 | 0.91 | 0.79 | -0.16 | -16.85% | 235 | 11,136 | 0.51 | -0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 1.18 | 1.25 | 1.18 | -0.05 | -4.07% | 931 | 5,215 | 0.49 | -0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 1.64 | 1.72 | 1.65 | -0.11 | -6.25% | 313 | 3,572 | 0.49 | -0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 2.22 | 2.29 | 2.17 | -0.13 | -5.66% | 227 | 3,446 | 0.47 | -0.24 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 2.97 | 3.05 | 3.00 | -0.18 | -5.66% | 571 | 2,756 | 0.47 | -0.30 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 3.80 | 3.95 | 3.91 | -0.22 | -5.33% | 126 | 1,771 | 0.46 | -0.37 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 4.90 | 5.05 | 4.88 | -0.25 | -4.88% | 283 | 1,715 | 0.45 | -0.44 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 6.20 | 6.30 | 6.07 | -0.58 | -8.73% | 149 | 334 | 0.44 | -0.52 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 7.65 | 7.80 | 7.48 | -0.52 | -6.50% | 63 | 786 | 0.43 | -0.59 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 11.10 | 11.40 | 10.95 | -0.69 | -5.93% | 29 | 42 | 0.43 | -0.72 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 15.25 | 15.50 | 15.15 | -0.68 | -4.30% | 15 | 15 | 0.43 | -0.83 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 19.60 | 20.30 | 34.81 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.03 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 24.20 | 24.95 | 32.09 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 29.45 | 29.95 | 40.85 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 3/20/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 34.30 | 35.10 | 50.50 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/17/2024 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 39.35 | 39.90 | 64.55 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 44.40 | 45.05 | 67.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |