Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $85.12 as of 6/16/2025 9:40:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.50 | 41.20 | 39.46 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:58 PM EST |
| 50.00 | 34.80 | 35.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 55.00 | 29.70 | 30.85 | 32.24 | 0.00 | 0.00% | 0 | 21 | 1.36 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 60.00 | 24.85 | 26.00 | 25.82 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:58 PM EST |
| 65.00 | 20.15 | 20.60 | 21.70 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.98 | 0.00 | -0.01 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 70.00 | 15.25 | 15.80 | 17.67 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.96 | 0.01 | -0.02 | 6/9/2025 | 6/16/2025 3:59:58 PM EST |
| 72.00 | 13.40 | 13.95 | 15.73 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.94 | 0.01 | -0.03 | 6/9/2025 | 6/16/2025 3:59:58 PM EST |
| 73.00 | 12.40 | 12.95 | 14.79 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.94 | 0.01 | -0.03 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 74.00 | 11.45 | 12.00 | % | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.03 | 6/16/2025 3:59:58 PM EST | |||
| 75.00 | 10.55 | 11.10 | 12.51 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.89 | 0.02 | -0.04 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 76.00 | 9.75 | 10.75 | % | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.04 | 6/16/2025 3:59:58 PM EST | |||
| 77.00 | 8.85 | 9.85 | 11.08 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.85 | 0.03 | -0.04 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 78.00 | 8.00 | 9.05 | 8.54 | -0.24 | -2.74% | 1 | 14 | 0.50 | 0.82 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 79.00 | 7.20 | 8.20 | 7.63 | -0.30 | -3.79% | 12 | 16 | 0.35 | 0.79 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 80.00 | 6.30 | 7.30 | 7.00 | +2.15 | +44.33% | 7 | 30 | 0.35 | 0.76 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 81.00 | 5.65 | 5.90 | 6.35 | +0.95 | +17.60% | 3 | 6 | 0.36 | 0.72 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 82.00 | 5.00 | 5.90 | 5.55 | +1.00 | +21.98% | 4 | 43 | 0.36 | 0.68 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 83.00 | 4.30 | 4.50 | 4.85 | +0.85 | +21.25% | 8 | 233 | 0.35 | 0.63 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 84.00 | 3.70 | 4.10 | 3.24 | 0.00 | 0.00% | 0 | 260 | 0.40 | 0.58 | 0.05 | -0.06 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 85.00 | 3.15 | 3.35 | 3.47 | +0.81 | +30.46% | 45 | 80 | 0.35 | 0.53 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 86.00 | 2.67 | 2.80 | 2.78 | +0.25 | +9.89% | 27 | 197 | 0.34 | 0.48 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 87.00 | 2.22 | 2.71 | 2.48 | +0.47 | +23.39% | 45 | 178 | 0.34 | 0.42 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 88.00 | 1.85 | 1.99 | 2.04 | +0.28 | +15.91% | 26 | 487 | 0.34 | 0.37 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 89.00 | 1.50 | 1.63 | 1.67 | +0.17 | +11.34% | 13 | 32 | 0.34 | 0.32 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 90.00 | 1.22 | 1.33 | 1.30 | +0.10 | +8.34% | 80 | 245 | 0.34 | 0.27 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 91.00 | 0.98 | 1.09 | 1.15 | +0.19 | +19.80% | 7 | 72 | 0.34 | 0.23 | 0.04 | -0.04 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 92.00 | 0.80 | 0.88 | 0.92 | +0.10 | +12.20% | 18 | 116 | 0.33 | 0.20 | 0.04 | -0.04 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 93.00 | 0.63 | 0.71 | 0.68 | -0.01 | -1.45% | 8 | 30 | 0.33 | 0.16 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 94.00 | 0.10 | 0.66 | 0.60 | +0.10 | +20.00% | 31 | 22 | 0.30 | 0.15 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 95.00 | 0.37 | 0.64 | 0.50 | 0.00 | 0.00% | 14 | 417 | 0.35 | 0.12 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 96.00 | 0.33 | 0.65 | 0.44 | +0.03 | +7.32% | 26 | 65 | 0.38 | 0.10 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 97.00 | 0.00 | 0.37 | 0.33 | -0.27 | -45.00% | 1 | 3 | 0.43 | 0.07 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 98.00 | 0.00 | 0.36 | 0.31 | % | 3 | 0 | 0.42 | 0.06 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST | |
| 99.00 | 0.00 | 0.25 | 0.27 | +0.06 | +28.58% | 1 | 12 | 0.43 | 0.05 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.22 | 0.21 | +0.02 | +10.53% | 13 | 91 | 0.39 | 0.05 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 101.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 250 | 0.41 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.56 | 0.13 | -0.07 | -35.00% | 3 | 8 | 0.52 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.72 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:58 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 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.18 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.84 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.58 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.47 | 0.08 | -0.07 | -46.67% | 24 | 56 | 0.52 | -0.02 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.52 | 0.16 | -0.12 | -42.86% | 6 | 42 | 0.48 | -0.04 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.49 | 0.22 | 0.00 | 0.00% | 0 | 212 | 0.46 | -0.06 | 0.01 | -0.03 | 6/12/2025 | 6/16/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.41 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.06 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 1.06 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.07 | 0.02 | -0.03 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 75.00 | 0.39 | 0.52 | 0.38 | -0.22 | -36.67% | 4 | 59 | 0.40 | -0.11 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 76.00 | 0.47 | 0.65 | 0.74 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.13 | 0.02 | -0.04 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 77.00 | 0.57 | 0.70 | 0.86 | 0.00 | 0.00% | 0 | 44 | 0.38 | -0.15 | 0.03 | -0.04 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 78.00 | 0.63 | 0.83 | 0.41 | -0.71 | -63.40% | 13 | 64 | 0.36 | -0.18 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 79.00 | 0.85 | 1.00 | 0.92 | -0.58 | -38.67% | 687 | 141 | 0.36 | -0.21 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 80.00 | 0.98 | 1.33 | 1.06 | -0.66 | -38.38% | 36 | 300 | 0.36 | -0.24 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 81.00 | 1.27 | 1.49 | 1.29 | -0.81 | -38.58% | 20 | 95 | 0.35 | -0.28 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 82.00 | 1.23 | 1.76 | 1.60 | -0.94 | -37.01% | 122 | 179 | 0.32 | -0.32 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 83.00 | 1.86 | 2.12 | 1.82 | -0.98 | -35.00% | 179 | 57 | 0.34 | -0.37 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 84.00 | 2.26 | 2.67 | 2.34 | -1.16 | -33.15% | 79 | 63 | 0.35 | -0.42 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 85.00 | 2.71 | 2.98 | 2.76 | -0.69 | -20.00% | 32 | 64 | 0.33 | -0.47 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 86.00 | 2.67 | 3.45 | 3.17 | +0.41 | +14.86% | 1 | 13 | 0.30 | -0.52 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 87.00 | 2.97 | 4.00 | 4.19 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.58 | 0.05 | -0.06 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 88.00 | 4.20 | 4.60 | 4.86 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.63 | 0.05 | -0.06 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 89.00 | 4.30 | 5.30 | 6.47 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.68 | 0.05 | -0.05 | 6/5/2025 | 6/16/2025 3:59:58 PM EST |
| 90.00 | 5.45 | 6.05 | 6.25 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.73 | 0.05 | -0.05 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 91.00 | 5.95 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.77 | 0.04 | -0.04 | 6/9/2025 | 6/16/2025 3:59:58 PM EST |
| 92.00 | 7.40 | 7.65 | 9.07 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.80 | 0.04 | -0.04 | 5/29/2025 | 6/16/2025 3:59:58 PM EST |
| 93.00 | 8.25 | 8.45 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.04 | 6/16/2025 3:59:58 PM EST | |||
| 94.00 | 9.10 | 9.40 | % | 0 | 0 | 0.47 | -0.85 | 0.03 | -0.04 | 6/16/2025 3:59:58 PM EST | |||
| 95.00 | 9.65 | 10.55 | 9.95 | +0.68 | +7.34% | 2 | 1 | 0.38 | -0.88 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 96.00 | 10.85 | 11.35 | % | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.03 | 6/16/2025 3:59:58 PM EST | |||
| 97.00 | 11.80 | 12.25 | % | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.02 | 6/16/2025 3:59:58 PM EST | |||
| 98.00 | 12.80 | 13.25 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.94 | 0.02 | -0.02 | 6/9/2025 | 6/16/2025 3:59:58 PM EST |
| 99.00 | 13.75 | 14.30 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 6/16/2025 3:59:58 PM EST | |||
| 100.00 | 14.75 | 15.20 | 15.65 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.95 | 0.01 | -0.02 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 101.00 | 15.75 | 16.15 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 6/16/2025 3:59:58 PM EST | |||
| 105.00 | 17.85 | 21.65 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 6/16/2025 3:59:58 PM EST | |||
| 110.00 | 24.70 | 25.10 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 115.00 | 28.05 | 31.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 120.00 | 33.10 | 36.15 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST |