Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $87.75 as of 5/27/2025 3:42:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 56.65 | 57.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 54.15 | 55.00 | 53.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 37.50 | 51.65 | 52.65 | 28.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 2:59:01 PM EST |
| 40.00 | 49.15 | 50.15 | 43.50 | 0.00 | 0.00% | 0 | 12 | 1.36 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 42.50 | 45.90 | 47.00 | 37.80 | 0.00 | 0.00% | 0 | 95 | 1.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:01 PM EST |
| 45.00 | 44.20 | 44.70 | 31.60 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:01 PM EST |
| 47.50 | 41.75 | 42.05 | 40.13 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 50.00 | 39.25 | 40.45 | 38.95 | 0.00 | 0.00% | 0 | 90 | 0.78 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 55.00 | 34.30 | 34.60 | 34.70 | -1.15 | -3.21% | 10 | 69 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 57.50 | 31.85 | 32.15 | 32.13 | +2.96 | +10.15% | 5 | 84 | 0.87 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 60.00 | 29.40 | 29.65 | 29.78 | +1.38 | +4.86% | 5 | 232 | 0.80 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 62.50 | 26.95 | 27.20 | 29.61 | 0.00 | 0.00% | 0 | 161 | 0.75 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 65.00 | 24.50 | 24.75 | 24.60 | +0.55 | +2.29% | 1 | 788 | 0.45 | 0.98 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 67.50 | 22.15 | 22.35 | 23.68 | 0.00 | 0.00% | 0 | 850 | 0.46 | 0.97 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 19.75 | 19.95 | 19.70 | +0.23 | +1.19% | 7 | 557 | 0.43 | 0.95 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 72.50 | 17.45 | 17.70 | 15.85 | 0.00 | 0.00% | 0 | 848 | 0.43 | 0.92 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 15.20 | 15.40 | 15.10 | +0.71 | +4.94% | 58 | 2,248 | 0.41 | 0.89 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 77.50 | 13.05 | 13.30 | 13.14 | +0.61 | +4.87% | 11 | 2,628 | 0.39 | 0.85 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 11.00 | 11.15 | 11.03 | +0.63 | +6.06% | 22 | 3,637 | 0.38 | 0.80 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 82.50 | 9.10 | 9.30 | 9.30 | +0.71 | +8.27% | 33 | 1,839 | 0.37 | 0.74 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 7.40 | 7.50 | 7.44 | +0.54 | +7.83% | 695 | 3,080 | 0.37 | 0.67 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 87.50 | 5.85 | 5.95 | 5.90 | +0.40 | +7.28% | 320 | 3,490 | 0.36 | 0.59 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 4.55 | 4.65 | 4.60 | +0.45 | +10.85% | 1,897 | 8,841 | 0.36 | 0.51 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 92.50 | 3.45 | 3.55 | 3.45 | +0.20 | +6.16% | 377 | 1,005 | 0.35 | 0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 2.60 | 2.66 | 2.64 | +0.26 | +10.93% | 16,604 | 7,522 | 0.35 | 0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 97.50 | 1.93 | 1.97 | 1.95 | +0.18 | +10.17% | 142 | 2,650 | 0.35 | 0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 1.40 | 1.45 | 1.43 | +0.06 | +4.38% | 2,208 | 13,186 | 0.35 | 0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 0.75 | 0.80 | 0.79 | +0.05 | +6.76% | 454 | 10,242 | 0.36 | 0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 0.44 | 0.47 | 0.45 | +0.03 | +7.15% | 160 | 3,144 | 0.38 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 0.26 | 0.32 | 0.26 | -0.01 | -3.71% | 109 | 3,148 | 0.40 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 0.01 | 0.25 | 0.19 | +0.01 | +5.56% | 13 | 540 | 0.42 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.02 | 0.34 | 0.13 | -0.12 | -48.00% | 9 | 74 | 0.42 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.04 | 0.60 | 0.08 | -0.30 | -78.95% | 4 | 6 | 0.62 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.27 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 61 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 37.50 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.67 | 0.03 | 0.00 | 0.00% | 0 | 331 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 42.50 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.87 | 0.07 | 0.00 | 0.00% | 0 | 70 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 47.50 | 0.00 | 0.62 | 0.11 | 0.00 | 0.00% | 0 | 76 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 50.00 | 0.00 | 0.43 | 0.02 | -0.02 | -50.00% | 5 | 168 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 55.00 | 0.01 | 0.20 | 0.05 | -0.03 | -37.50% | 50 | 975 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 57.50 | 0.02 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 357 | 0.70 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 60.00 | 0.03 | 0.18 | 0.10 | 0.00 | 0.00% | 2 | 1,832 | 0.47 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 62.50 | 0.05 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 1,824 | 0.59 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 65.00 | 0.03 | 0.35 | 0.20 | +0.01 | +5.27% | 15 | 6,079 | 0.42 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 67.50 | 0.02 | 0.54 | 0.31 | 0.00 | 0.00% | 0 | 1,960 | 0.42 | -0.03 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 0.33 | 0.37 | 0.35 | -0.11 | -23.92% | 102 | 3,633 | 0.43 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 72.50 | 0.49 | 0.51 | 0.51 | -0.16 | -23.89% | 28 | 4,624 | 0.41 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 0.71 | 0.73 | 0.71 | -0.26 | -26.81% | 474 | 3,359 | 0.40 | -0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 77.50 | 1.02 | 1.05 | 1.03 | -0.35 | -25.37% | 2,061 | 3,170 | 0.39 | -0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 1.45 | 1.49 | 1.52 | -0.38 | -20.00% | 225 | 1,951 | 0.38 | -0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 82.50 | 2.03 | 2.08 | 2.10 | -0.47 | -18.29% | 169 | 903 | 0.37 | -0.26 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 2.80 | 2.86 | 2.83 | -0.67 | -19.15% | 707 | 2,087 | 0.37 | -0.33 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 87.50 | 3.75 | 3.85 | 3.85 | -0.73 | -15.94% | 98 | 531 | 0.36 | -0.41 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 4.95 | 5.05 | 5.00 | -0.75 | -13.05% | 232 | 1,659 | 0.36 | -0.49 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 92.50 | 6.35 | 6.50 | 6.40 | -0.90 | -12.33% | 120 | 302 | 0.35 | -0.58 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 7.95 | 8.10 | 8.02 | -1.08 | -11.87% | 8 | 267 | 0.35 | -0.65 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 97.50 | 9.75 | 9.95 | 8.15 | 0.00 | 0.00% | 0 | 59 | 0.35 | -0.72 | 0.03 | -0.04 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 11.80 | 11.95 | 11.54 | -2.06 | -15.15% | 1 | 127 | 0.35 | -0.78 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 16.20 | 16.40 | 16.50 | 0.00 | 0.00% | 0 | 138 | 0.36 | -0.86 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 21.00 | 21.15 | 21.00 | -1.16 | -5.24% | 3 | 24 | 0.37 | -0.92 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 25.15 | 26.30 | 22.66 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 29.70 | 32.30 | 27.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 35.90 | 36.40 | 32.55 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 40.90 | 41.10 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 135.00 | 45.25 | 46.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |