Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $83.78 as of 6/20/2025 9:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 49.65 | 53.45 | 46.00 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 47.70 | 49.30 | 49.00 | 0.00 | 0.00% | 0 | 9 | 1.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 37.50 | 44.70 | 48.50 | 47.40 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 43.75 | 45.50 | 44.26 | -8.29 | -15.78% | 5 | 80 | 1.15 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 42.50 | 41.40 | 42.80 | 42.07 | 0.00 | 0.00% | 0 | 19 | 0.96 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 38.50 | 40.25 | 40.95 | 0.00 | 0.00% | 0 | 131 | 0.88 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 47.50 | 35.25 | 37.00 | 36.50 | 0.00 | 0.00% | 0 | 63 | 0.80 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 33.20 | 34.40 | 35.45 | 0.00 | 0.00% | 0 | 268 | 0.87 | 0.98 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 52.50 | 31.05 | 32.75 | 35.15 | 0.00 | 0.00% | 0 | 112 | 0.71 | 0.98 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 29.00 | 29.75 | 29.18 | 0.00 | 0.00% | 0 | 244 | 0.72 | 0.96 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 3:59:55 PM EST |
| 57.50 | 26.45 | 27.15 | 27.82 | -1.21 | -4.17% | 31 | 228 | 0.49 | 0.96 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 24.30 | 24.70 | 24.58 | +0.41 | +1.70% | 25 | 2,304 | 0.49 | 0.93 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 62.50 | 22.00 | 22.40 | 24.15 | 0.00 | 0.00% | 0 | 753 | 0.53 | 0.91 | 0.01 | -0.04 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 19.65 | 20.05 | 20.15 | +0.35 | +1.77% | 2 | 1,745 | 0.48 | 0.89 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 67.50 | 17.45 | 18.20 | 18.65 | +1.25 | +7.19% | 10 | 556 | 0.51 | 0.86 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 70.00 | 15.35 | 16.25 | 16.40 | +1.00 | +6.50% | 1 | 3,679 | 0.51 | 0.83 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 72.50 | 13.05 | 13.80 | 13.87 | +0.67 | +5.08% | 1 | 1,068 | 0.47 | 0.80 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 75.00 | 10.65 | 11.90 | 12.12 | +0.97 | +8.70% | 5 | 2,258 | 0.43 | 0.76 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 77.50 | 9.10 | 10.25 | 9.80 | -1.43 | -12.74% | 5 | 886 | 0.47 | 0.71 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 80.00 | 7.90 | 8.80 | 8.13 | +0.40 | +5.18% | 44 | 2,765 | 0.46 | 0.66 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 82.50 | 6.40 | 7.10 | 6.59 | +0.18 | +2.81% | 208 | 4,890 | 0.44 | 0.59 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 85.00 | 5.15 | 5.55 | 5.25 | +0.26 | +5.21% | 561 | 5,086 | 0.43 | 0.51 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 87.50 | 4.00 | 4.20 | 4.20 | +0.21 | +5.27% | 82 | 2,848 | 0.41 | 0.44 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 90.00 | 3.20 | 3.25 | 3.20 | +0.14 | +4.58% | 5,692 | 5,323 | 0.41 | 0.36 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 92.50 | 2.35 | 2.54 | 2.51 | +0.16 | +6.81% | 109 | 1,013 | 0.41 | 0.30 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 95.00 | 1.81 | 2.00 | 1.91 | +0.09 | +4.95% | 196 | 5,456 | 0.41 | 0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 97.50 | 1.35 | 1.48 | 1.38 | +0.08 | +6.16% | 31 | 879 | 0.41 | 0.20 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 100.00 | 1.00 | 1.20 | 1.05 | +0.04 | +3.96% | 277 | 9,719 | 0.41 | 0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 105.00 | 0.50 | 0.68 | 0.57 | 0.00 | 0.00% | 35 | 7,590 | 0.41 | 0.11 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.35 | 0.35 | -0.01 | -2.78% | 24 | 2,858 | 0.43 | 0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 115.00 | 0.20 | 0.30 | 0.24 | +0.01 | +4.35% | 7 | 3,690 | 0.44 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 120.00 | 0.15 | 0.25 | 0.15 | +0.02 | +15.39% | 4 | 2,711 | 0.47 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.12 | 0.07 | 0.00 | 0.00% | 0 | 381 | 0.73 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 130.00 | 0.07 | 0.13 | 0.10 | 0.00 | 0.00% | 1 | 1,175 | 0.50 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 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 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 134 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 220 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 167 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.87 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.29 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.87 | 0.08 | 0.00 | 0.00% | 0 | 2,191 | 1.20 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 1.31 | 0.18 | 0.00 | 0.00% | 0 | 311 | 0.90 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 6/20/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.90 | 0.43 | 0.00 | 0.00% | 0 | 923 | 1.27 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 6,316 | 0.64 | -0.02 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 52.50 | 0.02 | 1.95 | 0.18 | 0.00 | 0.00% | 0 | 3,327 | 0.79 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.23 | 0.17 | 0.00 | 0.00% | 1 | 2,254 | 0.56 | -0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 1.05 | 0.32 | 0.00 | 0.00% | 0 | 526 | 0.78 | -0.04 | 0.00 | -0.02 | 6/3/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 0.27 | 0.82 | 0.30 | +0.06 | +25.00% | 6 | 1,460 | 0.59 | -0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 62.50 | 0.32 | 0.87 | 0.50 | 0.00 | 0.00% | 0 | 8,650 | 0.55 | -0.09 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 0.48 | 1.73 | 0.63 | +0.03 | +5.00% | 16 | 4,076 | 0.58 | -0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 67.50 | 0.73 | 1.27 | 0.83 | +0.01 | +1.22% | 24 | 3,194 | 0.51 | -0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 70.00 | 1.05 | 1.34 | 1.10 | -0.07 | -5.99% | 116 | 4,434 | 0.48 | -0.17 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 72.50 | 0.95 | 2.37 | 1.41 | -0.19 | -11.88% | 6 | 3,888 | 0.46 | -0.20 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 75.00 | 2.02 | 2.97 | 2.18 | +0.13 | +6.35% | 176 | 3,231 | 0.49 | -0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 77.50 | 2.72 | 3.05 | 2.79 | 0.00 | 0.00% | 28 | 1,114 | 0.45 | -0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 80.00 | 3.60 | 3.90 | 3.65 | -0.05 | -1.36% | 573 | 10,501 | 0.44 | -0.34 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 82.50 | 4.60 | 4.80 | 4.68 | -0.02 | -0.43% | 495 | 1,773 | 0.43 | -0.41 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 85.00 | 5.80 | 6.00 | 5.80 | -0.01 | -0.18% | 51 | 3,105 | 0.42 | -0.49 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 87.50 | 7.20 | 8.15 | 7.28 | -0.02 | -0.28% | 25 | 835 | 0.42 | -0.56 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 90.00 | 8.80 | 8.95 | 8.30 | -0.45 | -5.15% | 28 | 1,123 | 0.41 | -0.64 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 92.50 | 9.85 | 10.80 | 10.55 | +1.08 | +11.41% | 21 | 539 | 0.42 | -0.70 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 95.00 | 12.45 | 12.80 | 12.06 | +0.16 | +1.35% | 1 | 202 | 0.42 | -0.76 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 97.50 | 14.10 | 14.80 | 15.42 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.80 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 100.00 | 16.65 | 17.00 | 17.64 | 0.00 | 0.00% | 0 | 159 | 0.41 | -0.84 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 105.00 | 20.90 | 21.95 | 21.00 | 0.00 | 0.00% | 0 | 30 | 0.45 | -0.89 | 0.01 | -0.02 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 110.00 | 25.70 | 27.00 | 26.75 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.94 | 0.01 | -0.02 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 115.00 | 29.25 | 33.05 | 25.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 5/14/2025 | 6/20/2025 3:59:55 PM EST |
| 120.00 | 35.35 | 37.15 | 29.35 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:55 PM EST |
| 125.00 | 40.15 | 42.15 | 64.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 3:59:55 PM EST |
| 130.00 | 45.05 | 47.05 | 53.29 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:55 PM EST |