Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $82.30 as of 5/9/2025 3:55:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.75 | 38.55 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 32.70 | 34.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 27.80 | 28.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 60.00 | 23.05 | 23.85 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 65.00 | 18.30 | 18.70 | % | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 70.00 | 13.75 | 14.40 | % | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 71.00 | 12.00 | 14.00 | % | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 72.00 | 12.00 | 13.15 | % | 0 | 0 | 0.44 | 0.85 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 73.00 | 10.50 | 11.60 | % | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 74.00 | 9.90 | 10.95 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 75.00 | 9.35 | 10.05 | 9.60 | % | 3 | 0 | 0.38 | 0.79 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 76.00 | 8.35 | 9.10 | % | 0 | 0 | 0.35 | 0.76 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 77.00 | 8.00 | 8.55 | % | 0 | 0 | 0.38 | 0.74 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 78.00 | 7.35 | 7.90 | 7.45 | % | 2 | 0 | 0.38 | 0.71 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 79.00 | 6.65 | 7.05 | % | 0 | 0 | 0.37 | 0.68 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 80.00 | 6.00 | 6.20 | % | 0 | 0 | 0.36 | 0.64 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 81.00 | 5.45 | 5.85 | 6.10 | +0.42 | +7.40% | 2 | 2 | 0.37 | 0.61 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 82.00 | 4.80 | 5.05 | 5.00 | -0.20 | -3.85% | 1 | 2 | 0.35 | 0.57 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 83.00 | 3.40 | 4.60 | 4.41 | +0.21 | +5.00% | 13 | 3 | 0.35 | 0.54 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 84.00 | 3.50 | 4.05 | 3.91 | % | 6 | 0 | 0.33 | 0.50 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 85.00 | 3.35 | 3.55 | 3.47 | % | 4 | 0 | 0.35 | 0.46 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 86.00 | 2.81 | 3.15 | 3.37 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.43 | 0.04 | -0.05 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 87.00 | 2.55 | 2.79 | 3.19 | % | 1 | 0 | 0.34 | 0.39 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 88.00 | 2.18 | 2.51 | 2.30 | -0.23 | -9.10% | 11 | 1 | 0.34 | 0.35 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 89.00 | 1.87 | 2.14 | 1.94 | -0.59 | -23.32% | 3 | 4 | 0.34 | 0.32 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 90.00 | 1.57 | 1.85 | 1.70 | -0.19 | -10.06% | 17 | 9 | 0.34 | 0.29 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 91.00 | 1.36 | 1.60 | 1.19 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.26 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 92.00 | 1.12 | 1.45 | % | 0 | 0 | 0.34 | 0.23 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 93.00 | 0.93 | 1.21 | % | 0 | 0 | 0.33 | 0.20 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 94.00 | 0.86 | 1.03 | 0.90 | % | 10 | 0 | 0.34 | 0.18 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 95.00 | 0.00 | 0.91 | 0.84 | % | 2 | 0 | 0.39 | 0.16 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 96.00 | 0.58 | 0.74 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.14 | 0.02 | -0.02 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.48 | % | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.51 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/9/2025 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 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.38 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.05 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.31 | % | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 70.00 | 0.44 | 0.90 | 0.64 | % | 4 | 0 | 0.48 | -0.11 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 71.00 | 0.70 | 1.52 | 0.70 | % | 1 | 0 | 0.44 | -0.13 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 72.00 | 0.68 | 1.73 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.15 | 0.02 | -0.04 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 73.00 | 0.68 | 1.14 | % | 0 | 0 | 0.36 | -0.17 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 74.00 | 1.18 | 1.29 | 1.23 | % | 5 | 0 | 0.38 | -0.19 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 75.00 | 1.30 | 1.51 | 1.48 | -0.02 | -1.34% | 1 | 5 | 0.37 | -0.21 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 76.00 | 1.44 | 1.76 | 1.67 | % | 1 | 0 | 0.37 | -0.24 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 77.00 | 1.77 | 2.34 | 1.90 | -0.30 | -13.64% | 2 | 7 | 0.38 | -0.26 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 78.00 | 2.05 | 2.43 | 2.41 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.29 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 79.00 | 2.36 | 2.82 | % | 0 | 0 | 0.37 | -0.32 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 80.00 | 2.70 | 2.95 | 2.74 | -0.01 | -0.37% | 7 | 2 | 0.36 | -0.36 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 81.00 | 3.10 | 3.30 | 2.92 | % | 1 | 0 | 0.35 | -0.39 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 82.00 | 3.55 | 4.50 | % | 0 | 0 | 0.38 | -0.43 | 0.04 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 83.00 | 4.00 | 5.05 | 4.29 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.46 | 0.04 | -0.05 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 84.00 | 4.15 | 4.70 | 4.66 | % | 5 | 0 | 0.33 | -0.50 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 85.00 | 5.05 | 5.55 | % | 0 | 0 | 0.36 | -0.54 | 0.04 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 86.00 | 5.65 | 5.85 | % | 0 | 0 | 0.34 | -0.57 | 0.04 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 87.00 | 6.25 | 7.35 | % | 0 | 0 | 0.34 | -0.61 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 88.00 | 6.40 | 7.80 | % | 0 | 0 | 0.37 | -0.65 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 89.00 | 7.45 | 7.90 | % | 0 | 0 | 0.32 | -0.68 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 90.00 | 8.30 | 9.45 | % | 0 | 0 | 0.33 | -0.71 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 91.00 | 8.50 | 9.65 | % | 0 | 0 | 0.31 | -0.74 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 92.00 | 9.80 | 10.70 | % | 0 | 0 | 0.35 | -0.77 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 93.00 | 10.35 | 11.30 | % | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 94.00 | 11.25 | 12.10 | % | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 95.00 | 12.10 | 13.35 | % | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 96.00 | 12.55 | 14.50 | % | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 100.00 | 16.60 | 17.70 | % | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 105.00 | 21.55 | 22.55 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 110.00 | 27.00 | 28.15 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |