Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $84.30 as of 5/29/2025 8:56:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 52.20 | 53.35 | 30.95 | 0.00 | 0.00% | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 3:59:55 PM EST |
| 35.00 | 49.55 | 50.05 | 31.37 | 0.00 | 0.00% | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 3:59:55 PM EST |
| 37.50 | 47.30 | 47.60 | 51.16 | 0.00 | 0.00% | 0 | 10 | 0.92 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 40.00 | 44.90 | 45.20 | 43.70 | -6.30 | -12.60% | 40 | 53 | 0.92 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 42.50 | 42.45 | 43.60 | 50.50 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 45.00 | 40.00 | 40.35 | 48.25 | 0.00 | 0.00% | 0 | 193 | 0.72 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 47.50 | 37.60 | 37.90 | 38.50 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.98 | 0.00 | -0.01 | 5/5/2025 | 5/29/2025 3:59:55 PM EST |
| 50.00 | 35.20 | 35.55 | 35.60 | -7.43 | -17.27% | 5 | 222 | 0.71 | 0.98 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 52.50 | 32.80 | 33.15 | 27.95 | 0.00 | 0.00% | 0 | 58 | 0.59 | 0.96 | 0.00 | -0.02 | 4/28/2025 | 5/29/2025 3:59:55 PM EST |
| 55.00 | 30.45 | 30.80 | 35.25 | 0.00 | 0.00% | 0 | 141 | 0.61 | 0.95 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 57.50 | 28.15 | 28.40 | 27.53 | 0.00 | 0.00% | 0 | 931 | 0.51 | 0.93 | 0.01 | -0.02 | 5/7/2025 | 5/29/2025 3:59:55 PM EST |
| 60.00 | 25.85 | 26.10 | 30.03 | 0.00 | 0.00% | 0 | 895 | 0.46 | 0.92 | 0.01 | -0.02 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 62.50 | 23.60 | 23.85 | 22.85 | -5.45 | -19.26% | 4 | 601 | 0.47 | 0.90 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 65.00 | 21.55 | 21.80 | 21.35 | -4.45 | -17.25% | 3 | 2,178 | 0.46 | 0.88 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 67.50 | 19.40 | 19.65 | 23.96 | 0.00 | 0.00% | 0 | 812 | 0.46 | 0.85 | 0.01 | -0.03 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 70.00 | 17.35 | 17.60 | 17.40 | -4.00 | -18.70% | 62 | 6,271 | 0.44 | 0.82 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 72.50 | 15.40 | 15.65 | 18.79 | 0.00 | 0.00% | 0 | 1,332 | 0.43 | 0.79 | 0.01 | -0.03 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 13.65 | 13.85 | 14.05 | -3.20 | -18.56% | 54 | 10,122 | 0.43 | 0.75 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 77.50 | 12.00 | 13.05 | 11.96 | -3.74 | -23.83% | 13 | 1,573 | 0.42 | 0.71 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 80.00 | 10.50 | 10.60 | 10.55 | -3.25 | -23.56% | 78 | 4,477 | 0.41 | 0.66 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 82.50 | 9.10 | 9.25 | 9.00 | -3.35 | -27.13% | 81 | 3,375 | 0.41 | 0.61 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 7.75 | 7.90 | 7.80 | -2.49 | -24.20% | 452 | 8,644 | 0.40 | 0.56 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 87.50 | 6.60 | 6.70 | 6.59 | -2.41 | -26.78% | 77 | 2,354 | 0.40 | 0.50 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 5.60 | 5.65 | 5.55 | -2.30 | -29.30% | 379 | 3,290 | 0.40 | 0.45 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 92.50 | 4.65 | 4.75 | 4.20 | -2.35 | -35.88% | 48 | 639 | 0.39 | 0.40 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 3.85 | 3.95 | 3.90 | -1.65 | -29.73% | 198 | 5,024 | 0.39 | 0.36 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 97.50 | 3.15 | 3.30 | 3.20 | -1.60 | -33.34% | 39 | 1,289 | 0.38 | 0.31 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 2.61 | 2.86 | 2.67 | -1.29 | -32.58% | 292 | 4,840 | 0.38 | 0.27 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 1.77 | 1.85 | 1.80 | -1.06 | -37.07% | 610 | 4,640 | 0.38 | 0.20 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 1.20 | 1.31 | 1.23 | -0.86 | -41.15% | 1,335 | 2,190 | 0.39 | 0.15 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 0.83 | 0.98 | 0.79 | -0.68 | -46.26% | 136 | 1,570 | 0.39 | 0.11 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 0.59 | 0.67 | 0.61 | -0.46 | -43.00% | 9 | 890 | 0.39 | 0.08 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.52 | 0.42 | -0.32 | -43.25% | 14 | 2,079 | 0.42 | 0.05 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 0.25 | 0.85 | 0.33 | -0.25 | -43.11% | 17 | 349 | 0.45 | 0.04 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.41 | 0.30 | 0.00 | 0.00% | 0 | 48 | 0.61 | 0.02 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 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 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,141 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 198 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 262 | 1.02 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 40.00 | 0.03 | 0.31 | 0.34 | +0.27 | +385.72% | 1 | 425 | 0.64 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 42.50 | 0.04 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,982 | 0.64 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 1.44 | 0.13 | 0.00 | 0.00% | 0 | 8,862 | 0.70 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.03 | 0.17 | 0.00 | 0.00% | 0 | 5,431 | 0.77 | -0.02 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.89 | 0.32 | 0.00 | 0.00% | 0 | 2,265 | 0.69 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 52.50 | 0.20 | 1.00 | 0.29 | 0.00 | 0.00% | 0 | 6,773 | 0.56 | -0.04 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 55.00 | 0.24 | 0.81 | 0.34 | 0.00 | 0.00% | 0 | 1,335 | 0.51 | -0.05 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 57.50 | 0.56 | 0.63 | 0.59 | -0.01 | -1.67% | 7 | 2,452 | 0.49 | -0.07 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 60.00 | 0.67 | 0.82 | 0.83 | +0.23 | +38.34% | 120 | 9,864 | 0.48 | -0.08 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 62.50 | 0.99 | 1.04 | 1.10 | +0.40 | +57.15% | 113 | 4,385 | 0.46 | -0.10 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 65.00 | 1.28 | 1.36 | 1.35 | +0.43 | +46.74% | 85 | 4,305 | 0.45 | -0.12 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 67.50 | 1.64 | 1.72 | 1.79 | +0.67 | +59.83% | 29 | 2,493 | 0.44 | -0.15 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 70.00 | 1.99 | 2.35 | 2.14 | +0.61 | +39.87% | 97 | 10,374 | 0.44 | -0.18 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 72.50 | 2.62 | 2.75 | 2.83 | +0.90 | +46.64% | 124 | 3,596 | 0.43 | -0.21 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 3.35 | 3.45 | 3.40 | +0.92 | +37.10% | 441 | 2,858 | 0.42 | -0.25 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 77.50 | 4.10 | 4.25 | 4.39 | +1.34 | +43.94% | 21 | 2,110 | 0.42 | -0.29 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 80.00 | 5.05 | 5.15 | 5.30 | +1.51 | +39.85% | 535 | 2,299 | 0.41 | -0.34 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 82.50 | 6.10 | 6.20 | 6.50 | +1.80 | +38.30% | 188 | 1,023 | 0.41 | -0.39 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 7.30 | 7.40 | 7.75 | +2.20 | +39.64% | 122 | 1,206 | 0.40 | -0.44 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 87.50 | 8.60 | 8.75 | 8.70 | +2.05 | +30.83% | 6 | 571 | 0.40 | -0.50 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 10.05 | 10.20 | 10.27 | +2.27 | +28.38% | 16 | 1,716 | 0.40 | -0.55 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 92.50 | 11.60 | 11.80 | 9.20 | 0.00 | 0.00% | 0 | 1,055 | 0.39 | -0.60 | 0.02 | -0.04 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 13.20 | 13.55 | 13.35 | +2.60 | +24.19% | 2 | 84 | 0.39 | -0.64 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 97.50 | 15.05 | 15.45 | 9.90 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.69 | 0.02 | -0.03 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 17.00 | 17.40 | 13.50 | 0.00 | 0.00% | 0 | 103 | 0.38 | -0.73 | 0.02 | -0.03 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 21.25 | 21.55 | 18.05 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.80 | 0.02 | -0.03 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 25.85 | 26.20 | 44.05 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.02 | 4/9/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 30.70 | 30.95 | 53.93 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.02 | 12/23/2024 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 35.10 | 36.60 | 37.25 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.01 | 5/9/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 40.30 | 41.70 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 130.00 | 45.50 | 45.85 | 36.95 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.01 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 50.50 | 51.65 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST |