Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.75 as of 3/31/2025 2:49:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.95 | 34.40 | 31.70 | % | 2 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 45.00 | 26.65 | 29.35 | 30.18 | 0.00 | 0.00% | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 50.00 | 22.55 | 23.90 | 24.14 | 0.00 | 0.00% | 0 | 94 | 2.09 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 55.00 | 17.60 | 18.40 | 17.53 | 0.00 | 0.00% | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 59.00 | 13.55 | 14.35 | 12.70 | 0.00 | 0.00% | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:05 PM EST |
| 60.00 | 12.30 | 13.90 | 12.90 | +0.22 | +1.74% | 51 | 195 | 0.98 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 61.00 | 11.55 | 12.40 | 13.75 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 62.00 | 10.55 | 11.35 | 12.35 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.99 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 63.00 | 9.40 | 10.35 | 13.02 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.98 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 64.00 | 8.50 | 9.40 | 10.20 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.97 | 0.01 | -0.06 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 65.00 | 7.90 | 8.10 | 7.85 | -0.04 | -0.51% | 90 | 59 | 0.57 | 0.95 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 66.00 | 6.55 | 7.80 | 6.88 | +0.01 | +0.15% | 2 | 16 | 0.62 | 0.93 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 67.00 | 5.55 | 6.60 | 4.13 | -4.37 | -51.42% | 2 | 23 | 0.72 | 0.91 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 68.00 | 4.30 | 6.15 | 5.00 | +0.15 | +3.10% | 23 | 60 | 0.59 | 0.87 | 0.05 | -0.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 69.00 | 4.20 | 4.35 | 4.35 | +0.01 | +0.23% | 12 | 33 | 0.55 | 0.82 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 70.00 | 3.40 | 3.55 | 3.50 | 0.00 | 0.00% | 202 | 146 | 0.53 | 0.76 | 0.08 | -0.16 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 71.00 | 2.68 | 2.76 | 2.73 | +0.18 | +7.06% | 152 | 277 | 0.52 | 0.67 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 72.00 | 2.02 | 2.09 | 1.99 | -0.13 | -6.14% | 736 | 1,257 | 0.50 | 0.58 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 73.00 | 1.45 | 1.51 | 1.49 | -0.11 | -6.88% | 1,331 | 1,438 | 0.49 | 0.47 | 0.11 | -0.19 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 74.00 | 0.99 | 1.04 | 1.08 | +0.03 | +2.86% | 1,749 | 754 | 0.48 | 0.37 | 0.10 | -0.18 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 75.00 | 0.64 | 0.69 | 0.70 | 0.00 | 0.00% | 1,708 | 937 | 0.48 | 0.27 | 0.09 | -0.15 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 76.00 | 0.39 | 0.43 | 0.42 | -0.06 | -12.50% | 994 | 2,048 | 0.47 | 0.18 | 0.08 | -0.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 77.00 | 0.22 | 0.26 | 0.26 | -0.02 | -7.15% | 807 | 1,327 | 0.47 | 0.12 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 78.00 | 0.13 | 0.16 | 0.15 | -0.03 | -16.67% | 670 | 1,664 | 0.47 | 0.08 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 79.00 | 0.07 | 0.09 | 0.10 | -0.01 | -9.10% | 597 | 905 | 0.48 | 0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 0.04 | 0.06 | 0.06 | -0.02 | -25.00% | 528 | 5,082 | 0.49 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 81.00 | 0.01 | 0.14 | 0.03 | -0.02 | -40.00% | 30 | 505 | 0.52 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 82.00 | 0.02 | 0.03 | 0.02 | -0.14 | -87.50% | 33 | 909 | 0.54 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 83.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 3 | 169 | 0.55 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 1,118 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 410 | 572 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 86.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,199 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 87.00 | 0.00 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 375 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 88.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 89.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 131 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 90.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 444 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 91.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 218 | 1.23 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:05 PM EST |
| 92.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 93.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 45.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 50.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:05 PM EST |
| 55.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:05 PM EST |
| 59.00 | 0.01 | 0.46 | 0.03 | 0.00 | 0.00% | 201 | 877 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 60.00 | 0.00 | 0.08 | 0.02 | -0.01 | -33.34% | 20 | 275 | 0.84 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 61.00 | 0.02 | 0.27 | 0.08 | +0.06 | +300.00% | 1 | 113 | 0.81 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 62.00 | 0.02 | 0.25 | 0.03 | +0.01 | +50.00% | 44 | 64 | 0.72 | -0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 63.00 | 0.03 | 0.25 | 0.04 | -0.07 | -63.64% | 181 | 47 | 0.67 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 64.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 172 | 166 | 0.64 | -0.03 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 65.00 | 0.05 | 0.15 | 0.07 | -0.04 | -36.37% | 5,497 | 359 | 0.62 | -0.05 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 66.00 | 0.09 | 0.12 | 0.13 | -0.01 | -7.15% | 263 | 186 | 0.60 | -0.07 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 67.00 | 0.15 | 0.18 | 0.15 | -0.09 | -37.50% | 115 | 186 | 0.57 | -0.09 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 68.00 | 0.23 | 0.26 | 0.24 | -0.05 | -17.25% | 629 | 437 | 0.55 | -0.13 | 0.05 | -0.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 69.00 | 0.35 | 0.39 | 0.32 | -0.14 | -30.44% | 476 | 504 | 0.54 | -0.18 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 70.00 | 0.52 | 0.55 | 0.52 | -0.13 | -20.00% | 786 | 1,026 | 0.52 | -0.24 | 0.08 | -0.16 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 71.00 | 0.74 | 0.80 | 0.76 | -0.18 | -19.15% | 800 | 810 | 0.50 | -0.33 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 72.00 | 1.06 | 1.13 | 1.11 | -0.16 | -12.60% | 431 | 683 | 0.49 | -0.42 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 73.00 | 1.48 | 1.57 | 1.53 | -0.25 | -14.05% | 157 | 953 | 0.48 | -0.53 | 0.11 | -0.19 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 74.00 | 2.03 | 2.12 | 1.97 | -0.35 | -15.09% | 80 | 1,019 | 0.47 | -0.63 | 0.10 | -0.18 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 75.00 | 2.69 | 2.78 | 2.52 | -0.44 | -14.87% | 78 | 958 | 0.46 | -0.73 | 0.09 | -0.15 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 76.00 | 3.40 | 3.55 | 3.22 | -0.43 | -11.79% | 12 | 1,060 | 0.45 | -0.82 | 0.08 | -0.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 77.00 | 4.10 | 4.45 | 4.50 | +0.03 | +0.68% | 8 | 76 | 0.44 | -0.88 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 78.00 | 5.00 | 5.55 | 5.46 | -0.11 | -1.98% | 3 | 257 | 0.43 | -0.92 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 79.00 | 6.00 | 6.35 | 6.12 | -0.38 | -5.85% | 16 | 191 | 0.56 | -0.95 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 7.00 | 7.30 | 7.35 | +0.21 | +2.95% | 48 | 122 | 0.57 | -0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 81.00 | 7.90 | 8.55 | 8.97 | +0.67 | +8.08% | 5 | 62 | 0.93 | -0.98 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 82.00 | 9.00 | 9.25 | 9.30 | +2.50 | +36.77% | 12 | 37 | 0.68 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 83.00 | 9.70 | 10.45 | 7.10 | 0.00 | 0.00% | 0 | 22 | 1.00 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 84.00 | 10.80 | 11.40 | 11.15 | +0.18 | +1.65% | 23 | 12 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 85.00 | 11.85 | 12.45 | 13.46 | +1.06 | +8.55% | 3 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 86.00 | 13.00 | 13.25 | 12.17 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 87.00 | 13.85 | 14.50 | 15.20 | +1.40 | +10.15% | 2 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 88.00 | 14.85 | 15.45 | 13.80 | 0.00 | 0.00% | 0 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:05 PM EST |
| 89.00 | 16.00 | 16.25 | 17.30 | +2.16 | +14.27% | 3 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 90.00 | 16.80 | 17.50 | 15.80 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 91.00 | 17.65 | 18.55 | 15.99 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 92.00 | 18.75 | 19.50 | 21.23 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:05 PM EST |
| 93.00 | 19.80 | 20.55 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 95.00 | 21.80 | 22.55 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:05 PM EST |
| 100.00 | 26.30 | 27.75 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 31.45 | 32.55 | 28.40 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:05 PM EST |