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 | 43.90 | 47.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 38.95 | 42.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 35.10 | 36.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 30.20 | 31.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 25.25 | 26.55 | 19.30 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 63.00 | 22.35 | 23.55 | 15.95 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.98 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 64.00 | 21.40 | 22.50 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 20.40 | 21.60 | % | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 66.00 | 19.50 | 20.70 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 67.00 | 18.60 | 19.80 | 16.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.94 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 17.55 | 18.75 | 12.29 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.93 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 69.00 | 16.55 | 17.95 | % | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 15.80 | 17.05 | 14.15 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.91 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 71.00 | 14.85 | 15.95 | 10.06 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.89 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 72.00 | 13.75 | 14.90 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.88 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 73.00 | 13.40 | 13.90 | 12.88 | +5.03 | +64.08% | 1 | 11 | 0.52 | 0.86 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 12.25 | 13.70 | 8.09 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.84 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 11.85 | 12.20 | 12.65 | +1.98 | +18.56% | 16 | 18 | 0.52 | 0.82 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 11.10 | 11.35 | 11.56 | +1.25 | +12.13% | 6 | 43 | 0.53 | 0.80 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 10.30 | 10.60 | 9.83 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.78 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 8.70 | 10.10 | 10.02 | +0.92 | +10.11% | 3 | 11 | 0.45 | 0.76 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 8.85 | 9.10 | 9.20 | +0.94 | +11.38% | 1 | 21 | 0.51 | 0.73 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 8.15 | 8.45 | 8.43 | +0.79 | +10.34% | 15 | 79 | 0.51 | 0.70 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 7.45 | 7.95 | 8.05 | +1.00 | +14.19% | 6 | 281 | 0.51 | 0.68 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 6.85 | 7.10 | 7.24 | +0.82 | +12.78% | 8 | 35 | 0.49 | 0.65 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 6.15 | 6.80 | 6.45 | +0.70 | +12.18% | 6 | 42 | 0.50 | 0.62 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 5.70 | 6.25 | 5.85 | +0.64 | +12.29% | 6 | 86 | 0.51 | 0.58 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 5.05 | 5.35 | 5.28 | +0.68 | +14.79% | 113 | 98 | 0.48 | 0.55 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 4.65 | 4.90 | 5.25 | +1.05 | +25.00% | 66 | 22 | 0.49 | 0.52 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 4.05 | 4.70 | 4.35 | +0.70 | +19.18% | 12 | 13 | 0.49 | 0.49 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 3.70 | 3.90 | 3.94 | +0.97 | +32.66% | 16 | 3 | 0.47 | 0.45 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 3.30 | 3.45 | 3.60 | +0.80 | +28.58% | 6 | 16 | 0.47 | 0.42 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 2.55 | 3.10 | 3.05 | +0.52 | +20.56% | 135 | 151 | 0.45 | 0.39 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 2.50 | 2.93 | 2.75 | +1.03 | +59.89% | 4 | 1 | 0.47 | 0.35 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 2.01 | 2.77 | 2.50 | +0.55 | +28.21% | 1 | 8 | 0.47 | 0.32 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 1.13 | 1.67 | 1.59 | +0.29 | +22.31% | 209 | 118 | 0.43 | 0.23 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.70 | 0.90 | 0.80 | +0.21 | +35.60% | 47 | 60 | 0.46 | 0.13 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.23 | 0.62 | 0.39 | +0.08 | +25.81% | 41 | 4 | 0.47 | 0.07 | 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 | 1.29 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.29 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.00 | 0.02 | % | 15 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 60.00 | 0.03 | 0.30 | 0.16 | 0.00 | 0.00% | 5 | 11 | 0.64 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 63.00 | 0.06 | 0.59 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.02 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.03 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.65 | 0.32 | -0.18 | -36.00% | 10 | 4 | 0.53 | -0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 66.00 | 0.05 | 1.96 | % | 0 | 0 | 0.81 | -0.04 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 67.00 | 0.22 | 1.81 | 1.09 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.06 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 0.36 | 1.80 | 0.45 | -0.72 | -61.54% | 4 | 62 | 0.76 | -0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 1.20 | 0.48 | -0.18 | -27.28% | 7 | 19 | 0.59 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.55 | 0.67 | 0.52 | -0.11 | -17.46% | 19 | 15 | 0.54 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 71.00 | 0.32 | 1.08 | 0.64 | -1.18 | -64.84% | 61 | 3 | 0.52 | -0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.00 | 0.73 | 1.00 | 0.63 | -0.32 | -33.69% | 2 | 10 | 0.51 | -0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 73.00 | 0.89 | 1.05 | 0.82 | -0.17 | -17.18% | 7 | 26 | 0.53 | -0.14 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 0.30 | 1.92 | 0.85 | -1.15 | -57.50% | 4 | 18 | 0.52 | -0.16 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 1.09 | 1.88 | 1.16 | -0.19 | -14.08% | 4 | 62 | 0.55 | -0.18 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 1.23 | 2.15 | 1.32 | -0.25 | -15.93% | 1 | 277 | 0.54 | -0.20 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 1.63 | 1.93 | 1.69 | -0.12 | -6.63% | 9 | 37 | 0.51 | -0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 1.82 | 2.41 | 1.79 | -0.60 | -25.11% | 4 | 143 | 0.53 | -0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 1.96 | 2.97 | 2.10 | -0.21 | -9.10% | 10 | 32 | 0.53 | -0.27 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 2.20 | 2.88 | 2.36 | -0.14 | -5.60% | 12 | 27 | 0.50 | -0.30 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 2.58 | 3.05 | 2.44 | -1.96 | -44.55% | 5 | 56 | 0.49 | -0.32 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 2.97 | 3.30 | 2.85 | -0.43 | -13.11% | 90 | 21 | 0.48 | -0.35 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 3.30 | 3.70 | 3.60 | -0.11 | -2.97% | 4 | 1 | 0.47 | -0.38 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 3.85 | 4.55 | 3.77 | -0.58 | -13.34% | 5 | 1 | 0.50 | -0.42 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 4.35 | 4.65 | 4.28 | -0.47 | -9.90% | 51 | 19 | 0.48 | -0.45 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 4.90 | 5.50 | 4.75 | % | 2 | 0 | 0.50 | -0.48 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 87.00 | 5.40 | 5.85 | 5.22 | % | 32 | 0 | 0.49 | -0.51 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 88.00 | 5.90 | 6.40 | 5.75 | % | 3 | 0 | 0.48 | -0.55 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 89.00 | 6.50 | 7.50 | % | 0 | 0 | 0.51 | -0.58 | 0.03 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 6.90 | 7.90 | 6.87 | -6.28 | -47.76% | 1 | 3 | 0.48 | -0.61 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 7.80 | 8.65 | % | 0 | 0 | 0.50 | -0.65 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 92.00 | 8.45 | 8.75 | % | 0 | 0 | 0.46 | -0.68 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 10.05 | 11.05 | % | 0 | 0 | 0.41 | -0.77 | 0.03 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 14.85 | 15.40 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.87 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 19.30 | 20.65 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST |