Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $84.16 as of 5/30/2025 9:52:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.65 | 39.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 50.00 | 33.60 | 35.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 55.00 | 28.75 | 30.05 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 60.00 | 23.85 | 24.95 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 65.00 | 19.15 | 20.90 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 14.35 | 15.50 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 75.00 | 10.25 | 10.85 | 9.47 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.83 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 77.00 | 8.55 | 9.25 | 9.15 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.77 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 78.00 | 7.80 | 8.60 | 7.36 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.75 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 79.00 | 6.30 | 8.25 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.72 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 5.65 | 7.20 | 6.44 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.68 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 81.00 | 5.35 | 6.45 | % | 0 | 0 | 0.35 | 0.65 | 0.03 | -0.05 | 5/30/2025 4:00:05 PM EST | |||
| 82.00 | 4.80 | 5.85 | 5.53 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.61 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 83.00 | 4.70 | 6.00 | 4.85 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.58 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 84.00 | 4.00 | 4.85 | 4.40 | 0.00 | 0.00% | 0 | 35 | 0.37 | 0.54 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 3.65 | 4.25 | 3.90 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.50 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 86.00 | 3.20 | 4.45 | 3.35 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.47 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 87.00 | 2.14 | 3.70 | 2.76 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.43 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 88.00 | 2.15 | 3.00 | 2.44 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.39 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 89.00 | 1.94 | 2.82 | 2.37 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.36 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 90.00 | 1.47 | 2.20 | 2.02 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.32 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 91.00 | 1.08 | 2.42 | 1.58 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.29 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 92.00 | 1.28 | 2.09 | 1.47 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.26 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 93.00 | 0.00 | 1.74 | 2.03 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.23 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 94.00 | 0.54 | 1.75 | 1.44 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.21 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 2.44 | 1.32 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.18 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 96.00 | 0.00 | 2.94 | % | 0 | 0 | 0.40 | 0.16 | 0.02 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 97.00 | 0.00 | 2.80 | % | 0 | 0 | 0.39 | 0.14 | 0.02 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 98.00 | 0.00 | 1.79 | % | 0 | 0 | 0.41 | 0.12 | 0.02 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 99.00 | 0.00 | 2.37 | % | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.94 | % | 0 | 0 | 0.43 | 0.09 | 0.02 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 101.00 | 0.00 | 2.24 | % | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.89 | % | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.21 | % | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.16 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.14 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 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 | 2.14 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.18 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.23 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.33 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 0.34 | 0.65 | % | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 75.00 | 0.29 | 1.30 | % | 0 | 0 | 0.41 | -0.17 | 0.02 | -0.04 | 5/30/2025 4:00:05 PM EST | |||
| 77.00 | 1.13 | 1.93 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.23 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 78.00 | 1.55 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.25 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 79.00 | 1.25 | 2.61 | 2.00 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.28 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 1.91 | 3.35 | 2.47 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.32 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 81.00 | 2.35 | 3.55 | 2.70 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.35 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 82.00 | 2.51 | 3.65 | 3.33 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.39 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 83.00 | 1.72 | 4.85 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.42 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 84.00 | 3.70 | 5.05 | 3.90 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.46 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 4.20 | 5.70 | 4.63 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.50 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 86.00 | 4.70 | 6.25 | % | 0 | 0 | 0.40 | -0.53 | 0.04 | -0.05 | 5/30/2025 4:00:05 PM EST | |||
| 87.00 | 5.25 | 6.85 | 5.62 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.57 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 88.00 | 5.35 | 6.35 | 6.13 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.61 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 89.00 | 5.75 | 7.75 | % | 0 | 0 | 0.34 | -0.64 | 0.04 | -0.05 | 5/30/2025 4:00:05 PM EST | |||
| 90.00 | 6.80 | 8.10 | % | 0 | 0 | 0.34 | -0.68 | 0.03 | -0.05 | 5/30/2025 4:00:05 PM EST | |||
| 91.00 | 7.85 | 9.30 | % | 0 | 0 | 0.38 | -0.71 | 0.03 | -0.04 | 5/30/2025 4:00:05 PM EST | |||
| 92.00 | 7.50 | 10.40 | 9.07 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.74 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 93.00 | 8.25 | 11.15 | % | 0 | 0 | 0.33 | -0.77 | 0.03 | -0.04 | 5/30/2025 4:00:05 PM EST | |||
| 94.00 | 9.70 | 11.70 | % | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.04 | 5/30/2025 4:00:05 PM EST | |||
| 95.00 | 10.65 | 12.55 | % | 0 | 0 | 0.44 | -0.82 | 0.03 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 96.00 | 11.65 | 13.65 | % | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 97.00 | 12.65 | 14.65 | % | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 98.00 | 13.65 | 14.80 | % | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 99.00 | 13.30 | 17.15 | % | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 100.00 | 15.45 | 16.95 | % | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 101.00 | 16.55 | 18.40 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 105.00 | 20.05 | 21.65 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 110.00 | 25.30 | 26.60 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 115.00 | 29.05 | 33.00 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 120.00 | 35.25 | 36.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |