Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $85.48 as of 6/13/2025 4:02:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.75 | 39.65 | 39.40 | 0.00 | 0.00% | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 50.00 | 32.85 | 34.70 | 38.00 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 55.00 | 27.95 | 29.70 | 32.53 | 0.00 | 0.00% | 0 | 29 | 1.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 60.00 | 23.75 | 24.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 65.00 | 18.70 | 19.25 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 70.00 | 13.70 | 14.55 | 17.89 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.96 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 72.00 | 11.90 | 12.45 | 15.58 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.94 | 0.01 | -0.04 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 73.00 | 11.00 | 11.80 | 11.20 | -1.25 | -10.04% | 1 | 2 | 0.35 | 0.91 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 74.00 | 10.10 | 10.55 | % | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.05 | 6/13/2025 3:59:51 PM EST | |||
| 75.00 | 9.15 | 9.65 | 10.80 | -2.37 | -18.00% | 20 | 15 | 0.35 | 0.88 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 76.00 | 8.35 | 8.75 | 10.65 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.86 | 0.03 | -0.06 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 77.00 | 7.30 | 8.10 | 10.26 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.83 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 78.00 | 6.85 | 7.55 | 8.20 | -1.86 | -18.49% | 2 | 4 | 0.36 | 0.80 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 79.00 | 6.05 | 6.85 | 7.14 | 0.00 | 0.00% | 0 | 45 | 0.43 | 0.77 | 0.04 | -0.07 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 80.00 | 5.25 | 5.45 | 5.45 | -0.75 | -12.10% | 2 | 56 | 0.38 | 0.73 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 81.00 | 4.55 | 5.00 | 4.75 | -1.35 | -22.14% | 32 | 52 | 0.38 | 0.69 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 82.00 | 3.85 | 4.10 | 4.45 | -0.90 | -16.83% | 6 | 107 | 0.36 | 0.64 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 83.00 | 3.30 | 3.50 | 3.25 | -0.90 | -21.69% | 25 | 781 | 0.35 | 0.58 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 84.00 | 2.77 | 2.95 | 2.89 | -0.70 | -19.50% | 19 | 272 | 0.35 | 0.53 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 85.00 | 1.91 | 2.43 | 2.23 | -0.89 | -28.53% | 90 | 989 | 0.35 | 0.47 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 86.00 | 1.94 | 2.63 | 1.95 | -0.80 | -29.10% | 14 | 422 | 0.35 | 0.41 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 87.00 | 1.59 | 1.64 | 1.50 | -0.76 | -33.63% | 46 | 1,521 | 0.35 | 0.36 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 88.00 | 1.28 | 1.34 | 1.31 | -0.56 | -29.95% | 28 | 291 | 0.35 | 0.31 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 89.00 | 1.02 | 1.09 | 1.04 | -0.58 | -35.81% | 60 | 122 | 0.35 | 0.27 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 90.00 | 0.80 | 0.88 | 0.76 | -0.46 | -37.71% | 83 | 1,562 | 0.35 | 0.24 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 91.00 | 0.64 | 0.71 | 0.65 | -0.36 | -35.65% | 31 | 125 | 0.35 | 0.21 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 92.00 | 0.50 | 0.59 | 0.50 | -0.30 | -37.50% | 10 | 133 | 0.36 | 0.18 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 93.00 | 0.41 | 0.63 | 0.50 | -0.10 | -16.67% | 35 | 167 | 0.36 | 0.15 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 94.00 | 0.29 | 0.63 | 0.52 | 0.00 | 0.00% | 0 | 65 | 0.38 | 0.13 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 95.00 | 0.25 | 0.43 | 0.82 | +0.43 | +110.26% | 2 | 453 | 0.39 | 0.10 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 96.00 | 0.01 | 0.54 | 0.33 | 0.00 | 0.00% | 0 | 501 | 0.40 | 0.09 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 1.52 | 0.27 | 0.00 | 0.00% | 0 | 208 | 0.44 | 0.08 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.06 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 99.00 | 0.09 | 0.55 | 0.14 | -0.04 | -22.23% | 1 | 11 | 0.46 | 0.06 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.39 | 0.16 | -0.06 | -27.28% | 3 | 118 | 0.53 | 0.04 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 1.11 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.03 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 352 | 0.67 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.49 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 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 | 0.87 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.61 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 5 | 10 | 0.72 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.81 | -0.01 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.89 | 0.11 | 0.00 | 0.00% | 0 | 295 | 0.44 | -0.04 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 0.62 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.06 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 73.00 | 0.23 | 0.29 | 0.34 | +0.17 | +100.00% | 25 | 5 | 0.42 | -0.09 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 74.00 | 0.26 | 0.55 | 0.27 | +0.04 | +17.40% | 5 | 107 | 0.43 | -0.11 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 75.00 | 0.38 | 0.44 | 0.43 | +0.15 | +53.58% | 111 | 847 | 0.41 | -0.12 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 1.27 | 0.58 | +0.21 | +56.76% | 2 | 42 | 0.41 | -0.14 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 77.00 | 0.47 | 0.71 | 0.71 | +0.18 | +33.97% | 2 | 168 | 0.37 | -0.17 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 78.00 | 0.49 | 0.88 | 0.86 | +0.23 | +36.51% | 42 | 87 | 0.36 | -0.20 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 79.00 | 0.92 | 1.21 | 1.08 | +0.41 | +61.20% | 25 | 571 | 0.39 | -0.23 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 80.00 | 1.03 | 1.38 | 1.37 | +0.51 | +59.31% | 24 | 266 | 0.36 | -0.27 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 81.00 | 1.20 | 1.60 | 1.72 | +0.59 | +52.22% | 35 | 191 | 0.35 | -0.31 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 82.00 | 1.78 | 2.04 | 1.85 | +0.56 | +43.42% | 4 | 166 | 0.37 | -0.36 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 83.00 | 1.99 | 2.46 | 2.41 | +0.71 | +41.77% | 14 | 171 | 0.35 | -0.42 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 84.00 | 2.58 | 2.89 | 2.66 | +0.66 | +33.00% | 24 | 165 | 0.36 | -0.47 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 85.00 | 2.70 | 3.40 | 3.40 | +0.91 | +36.55% | 31 | 142 | 0.32 | -0.53 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 86.00 | 3.80 | 4.10 | 4.20 | +1.20 | +40.00% | 51 | 76 | 0.36 | -0.59 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 87.00 | 4.45 | 4.60 | 4.85 | +1.35 | +38.58% | 4 | 21 | 0.36 | -0.64 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 88.00 | 5.15 | 5.30 | 3.62 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.69 | 0.05 | -0.07 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 89.00 | 5.15 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.73 | 0.05 | -0.06 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 90.00 | 6.20 | 6.85 | 5.36 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.76 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 91.00 | 7.20 | 8.15 | 5.51 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.79 | 0.04 | -0.06 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 92.00 | 8.40 | 9.30 | 6.26 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.82 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 93.00 | 9.30 | 10.40 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.85 | 0.03 | -0.04 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 94.00 | 10.15 | 10.65 | % | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 95.00 | 11.10 | 11.65 | % | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 96.00 | 12.05 | 12.60 | 10.57 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 97.00 | 12.95 | 13.75 | 11.49 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 98.00 | 14.00 | 14.55 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 99.00 | 15.00 | 15.50 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 100.00 | 15.85 | 16.40 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 101.00 | 16.45 | 17.45 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.97 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 105.00 | 20.70 | 22.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 110.00 | 25.75 | 26.60 | 24.80 | % | 2 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 115.00 | 30.55 | 32.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 120.00 | 35.50 | 36.95 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |