Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $77.75 as of 4/25/2025 9:12:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 45.35 | 46.55 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 35.00 | 42.85 | 43.55 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 37.50 | 40.15 | 41.70 | 28.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 3:59:48 PM EST |
| 40.00 | 37.30 | 38.50 | 33.66 | 0.00 | 0.00% | 0 | 13 | 0.88 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:48 PM EST |
| 42.50 | 35.25 | 36.80 | 37.80 | +8.85 | +30.57% | 1 | 95 | 0.59 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 32.60 | 33.90 | 31.60 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 47.50 | 30.50 | 31.75 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 50.00 | 27.70 | 29.60 | 24.63 | 0.00 | 0.00% | 0 | 89 | 0.57 | 0.97 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 23.15 | 24.30 | 19.85 | 0.00 | 0.00% | 0 | 67 | 0.56 | 0.94 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 57.50 | 20.90 | 22.05 | 21.90 | 0.00 | 0.00% | 0 | 85 | 0.54 | 0.92 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 18.90 | 20.20 | 19.95 | 0.00 | 0.00% | 0 | 298 | 0.51 | 0.89 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 62.50 | 17.05 | 17.95 | 13.80 | 0.00 | 0.00% | 0 | 208 | 0.54 | 0.86 | 0.01 | -0.03 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 14.70 | 16.20 | 15.35 | -0.23 | -1.48% | 2 | 891 | 0.52 | 0.83 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 67.50 | 12.30 | 14.25 | 10.95 | 0.00 | 0.00% | 0 | 843 | 0.46 | 0.79 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 11.25 | 11.50 | 11.55 | +0.55 | +5.00% | 9 | 574 | 0.44 | 0.74 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 72.50 | 9.20 | 10.30 | 9.68 | -0.37 | -3.69% | 30 | 826 | 0.46 | 0.69 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 7.65 | 8.20 | 8.18 | -0.41 | -4.78% | 125 | 1,988 | 0.43 | 0.63 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 77.50 | 6.60 | 6.80 | 6.81 | -0.29 | -4.09% | 106 | 2,706 | 0.42 | 0.57 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 5.35 | 5.50 | 5.45 | -0.40 | -6.84% | 1,153 | 4,226 | 0.41 | 0.50 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 82.50 | 4.25 | 4.45 | 4.40 | -0.29 | -6.19% | 382 | 1,076 | 0.40 | 0.43 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 85.00 | 3.25 | 3.45 | 3.40 | -0.29 | -7.86% | 779 | 1,888 | 0.39 | 0.37 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 87.50 | 2.55 | 3.05 | 2.80 | -0.07 | -2.44% | 115 | 649 | 0.39 | 0.31 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 1.95 | 2.10 | 2.01 | -0.22 | -9.87% | 798 | 4,813 | 0.38 | 0.26 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 1.00 | 1.26 | 1.16 | -0.15 | -11.45% | 507 | 1,858 | 0.38 | 0.17 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 0.65 | 0.75 | 0.69 | -0.05 | -6.76% | 2,581 | 7,202 | 0.38 | 0.11 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 0.05 | 0.44 | 0.46 | +0.03 | +6.98% | 5 | 264 | 0.39 | 0.07 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 110.00 | 0.26 | 0.28 | 0.28 | -0.02 | -6.67% | 4,730 | 121 | 0.40 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 186 | 0.56 | 0.02 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 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 | 0.91 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.97 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 40.00 | 0.05 | 1.13 | 0.12 | 0.00 | 0.00% | 0 | 331 | 0.82 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.01 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.01 | 0.00 | -0.01 | 2/11/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 0.01 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 70 | 0.54 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 47.50 | 0.09 | 1.48 | 0.24 | 0.00 | 0.00% | 0 | 67 | 0.69 | -0.02 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 50.00 | 0.10 | 0.56 | 0.29 | -0.44 | -60.28% | 24 | 212 | 0.57 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 0.51 | 0.69 | 0.65 | +0.02 | +3.18% | 130 | 768 | 0.53 | -0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 57.50 | 0.54 | 1.00 | 0.74 | -0.15 | -16.86% | 3 | 269 | 0.49 | -0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 1.01 | 1.19 | 1.05 | -0.10 | -8.70% | 164 | 1,390 | 0.50 | -0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 62.50 | 1.14 | 1.57 | 1.39 | -0.21 | -13.13% | 34 | 1,575 | 0.49 | -0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 1.74 | 1.84 | 1.78 | -0.12 | -6.32% | 78 | 5,285 | 0.47 | -0.17 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 67.50 | 2.14 | 2.37 | 2.30 | -0.10 | -4.17% | 33 | 1,363 | 0.45 | -0.21 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 2.88 | 3.05 | 2.93 | -0.22 | -6.99% | 453 | 2,308 | 0.45 | -0.26 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 72.50 | 3.65 | 3.75 | 3.80 | -0.34 | -8.22% | 73 | 2,216 | 0.44 | -0.31 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 4.55 | 4.85 | 4.63 | -0.12 | -2.53% | 79 | 1,583 | 0.42 | -0.37 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 77.50 | 5.65 | 5.75 | 5.70 | -0.02 | -0.35% | 1,749 | 1,469 | 0.42 | -0.43 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 6.90 | 7.40 | 6.95 | +0.05 | +0.73% | 363 | 1,263 | 0.41 | -0.50 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 82.50 | 8.30 | 8.50 | 8.30 | -0.65 | -7.27% | 19 | 403 | 0.40 | -0.57 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 85.00 | 9.60 | 10.00 | 9.45 | -2.90 | -23.49% | 42 | 94 | 0.38 | -0.63 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 87.50 | 11.00 | 12.35 | 11.30 | -4.10 | -26.63% | 41 | 21 | 0.38 | -0.69 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 12.65 | 13.85 | 12.75 | -3.66 | -22.31% | 1 | 288 | 0.39 | -0.74 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 17.40 | 18.05 | 16.98 | -2.72 | -13.81% | 2 | 15 | 0.36 | -0.83 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 21.80 | 23.25 | 30.11 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.02 | 2/4/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 26.40 | 28.00 | 27.18 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.93 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 110.00 | 31.55 | 33.20 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 115.00 | 36.90 | 38.05 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST |