Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $84.10 as of 5/30/2025 6:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.15 | 45.05 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 45.00 | 37.95 | 39.95 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 50.00 | 33.05 | 35.05 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 55.00 | 28.00 | 29.95 | 34.51 | 0.00 | 0.00% | 0 | 21 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 23.70 | 24.40 | 23.31 | 0.00 | 0.00% | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 63.00 | 20.45 | 21.70 | 21.05 | 0.00 | 0.00% | 0 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 64.00 | 19.25 | 20.55 | 20.20 | % | 6 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 65.00 | 18.30 | 19.70 | 19.15 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 66.00 | 17.70 | 18.60 | 24.70 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:05 PM EST |
| 67.00 | 16.75 | 17.45 | 26.00 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 68.00 | 15.75 | 16.40 | 15.60 | -0.65 | -4.00% | 8 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 69.00 | 14.80 | 15.45 | 14.50 | -1.50 | -9.38% | 8 | 41 | 0.95 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 70.00 | 13.75 | 14.50 | 14.13 | -0.12 | -0.85% | 22 | 76 | 0.82 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 71.00 | 12.75 | 13.45 | 13.08 | -0.57 | -4.18% | 2 | 42 | 0.80 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 72.00 | 11.70 | 12.45 | 11.84 | -4.76 | -28.68% | 2 | 8 | 0.81 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 73.00 | 10.70 | 11.55 | 16.00 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 74.00 | 9.70 | 10.55 | 9.73 | -0.30 | -3.00% | 2 | 7 | 0.61 | 0.98 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 75.00 | 8.85 | 9.50 | 9.15 | +0.59 | +6.90% | 27 | 32 | 0.52 | 0.97 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 76.00 | 7.90 | 8.40 | 8.05 | +0.05 | +0.63% | 59 | 66 | 0.50 | 0.95 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 77.00 | 6.90 | 7.55 | 7.12 | -0.37 | -4.94% | 10 | 42 | 0.48 | 0.94 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 78.00 | 6.05 | 6.40 | 6.30 | -0.30 | -4.55% | 247 | 27 | 0.35 | 0.92 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 79.00 | 5.30 | 5.55 | 5.35 | +0.10 | +1.91% | 13 | 175 | 0.40 | 0.89 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 4.45 | 4.65 | 4.37 | -0.38 | -8.00% | 308 | 131 | 0.39 | 0.84 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 81.00 | 3.60 | 3.80 | 3.70 | -0.40 | -9.76% | 59 | 321 | 0.37 | 0.79 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 82.00 | 2.87 | 3.00 | 2.79 | -0.51 | -15.46% | 277 | 671 | 0.33 | 0.71 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 83.00 | 2.21 | 2.31 | 2.22 | -0.51 | -18.69% | 1,450 | 390 | 0.35 | 0.62 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 84.00 | 1.62 | 1.71 | 1.62 | -0.53 | -24.66% | 2,511 | 963 | 0.35 | 0.52 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 1.15 | 1.22 | 1.19 | -0.43 | -26.55% | 2,187 | 1,812 | 0.34 | 0.42 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 86.00 | 0.80 | 0.85 | 0.85 | -0.37 | -30.33% | 4,461 | 1,449 | 0.34 | 0.32 | 0.09 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 87.00 | 0.50 | 0.59 | 0.57 | -0.27 | -32.15% | 2,174 | 1,327 | 0.33 | 0.24 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 88.00 | 0.35 | 0.42 | 0.34 | -0.30 | -46.88% | 1,346 | 1,195 | 0.35 | 0.18 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 89.00 | 0.20 | 0.27 | 0.25 | -0.18 | -41.86% | 580 | 3,073 | 0.34 | 0.13 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 90.00 | 0.14 | 0.19 | 0.16 | -0.15 | -48.39% | 6,612 | 1,579 | 0.35 | 0.10 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 91.00 | 0.11 | 0.15 | 0.11 | -0.10 | -47.62% | 93 | 1,030 | 0.38 | 0.07 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 92.00 | 0.08 | 0.12 | 0.10 | -0.07 | -41.18% | 617 | 855 | 0.39 | 0.05 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 93.00 | 0.07 | 0.12 | 0.09 | -0.04 | -30.77% | 120 | 1,531 | 0.42 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 94.00 | 0.05 | 0.46 | 0.10 | 0.00 | 0.00% | 475 | 1,347 | 0.52 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 95.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 994 | 1,367 | 0.67 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 96.00 | 0.04 | 0.34 | 0.06 | -0.01 | -14.29% | 59 | 180 | 0.54 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 97.00 | 0.04 | 0.12 | 0.12 | +0.08 | +200.00% | 35 | 3,135 | 0.54 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 98.00 | 0.03 | 0.24 | 0.07 | +0.03 | +75.00% | 508 | 384 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 99.00 | 0.00 | 0.31 | 0.09 | +0.04 | +80.00% | 50 | 121 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 100.00 | 0.02 | 0.15 | 0.04 | -0.01 | -20.00% | 37 | 1,017 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 101.00 | 0.01 | 0.60 | 0.03 | +0.01 | +50.00% | 1 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 102.00 | 0.01 | 0.20 | 0.08 | +0.06 | +300.00% | 15 | 101 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 103.00 | 0.00 | 0.83 | 0.02 | -0.12 | -85.72% | 54 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 104.00 | 0.00 | 1.29 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 629 | 832 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.13 | 0.03 | +0.02 | +200.00% | 265 | 82 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 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 | 0.03 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 1.16 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.30 | 0.03 | -0.20 | -86.96% | 2 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 0.20 | 0.06 | -0.38 | -86.37% | 2 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 1 | 406 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.20 | 0.24 | +0.23 | +2,300.00% | 1 | 66 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 69.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 327 | 174 | 0.62 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 70.00 | 0.01 | 0.20 | 0.08 | +0.05 | +166.67% | 19 | 90 | 0.62 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 0.09 | 0.09 | +0.07 | +350.00% | 1 | 44 | 0.66 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 72.00 | 0.02 | 0.20 | 0.12 | +0.06 | +100.00% | 2 | 15 | 0.57 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 73.00 | 0.01 | 0.07 | 0.07 | -0.02 | -22.23% | 35 | 85 | 0.48 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.31 | 0.08 | -0.02 | -20.00% | 11 | 81 | 0.51 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 75.00 | 0.06 | 0.07 | 0.07 | -0.09 | -56.25% | 31 | 320 | 0.45 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 76.00 | 0.04 | 0.13 | 0.10 | -0.07 | -41.18% | 238 | 753 | 0.43 | -0.05 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 77.00 | 0.09 | 0.14 | 0.12 | -0.13 | -52.00% | 389 | 344 | 0.41 | -0.06 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 78.00 | 0.14 | 0.18 | 0.17 | -0.15 | -46.88% | 275 | 1,727 | 0.39 | -0.08 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 79.00 | 0.22 | 0.27 | 0.25 | -0.21 | -45.66% | 326 | 1,090 | 0.38 | -0.11 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 0.35 | 0.39 | 0.36 | -0.19 | -34.55% | 2,700 | 2,090 | 0.38 | -0.16 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 81.00 | 0.51 | 0.56 | 0.55 | -0.21 | -27.64% | 1,511 | 1,684 | 0.36 | -0.21 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 82.00 | 0.75 | 0.80 | 0.79 | -0.23 | -22.55% | 1,890 | 1,847 | 0.35 | -0.29 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 83.00 | 1.08 | 1.16 | 1.12 | -0.28 | -20.00% | 1,673 | 1,040 | 0.35 | -0.38 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 84.00 | 1.49 | 1.56 | 1.56 | -0.21 | -11.87% | 1,620 | 1,199 | 0.34 | -0.48 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 2.02 | 2.08 | 2.20 | -0.04 | -1.79% | 355 | 2,137 | 0.33 | -0.58 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 86.00 | 2.60 | 2.74 | 2.75 | -0.17 | -5.83% | 147 | 1,022 | 0.33 | -0.68 | 0.09 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 87.00 | 3.30 | 3.45 | 3.54 | -0.06 | -1.67% | 158 | 256 | 0.31 | -0.76 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 88.00 | 3.95 | 4.60 | 4.25 | -0.10 | -2.30% | 283 | 873 | 0.35 | -0.82 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 89.00 | 4.80 | 5.25 | 5.15 | -0.67 | -11.52% | 148 | 265 | 0.39 | -0.87 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 90.00 | 5.90 | 6.25 | 6.00 | -0.13 | -2.13% | 272 | 910 | 0.53 | -0.90 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 91.00 | 6.60 | 7.45 | 7.51 | -0.49 | -6.13% | 3 | 242 | 0.51 | -0.93 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 92.00 | 7.85 | 8.20 | 8.15 | +0.30 | +3.83% | 6 | 344 | 0.46 | -0.95 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 93.00 | 8.60 | 9.35 | 9.30 | +4.70 | +102.18% | 27 | 42 | 0.63 | -0.97 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 94.00 | 9.75 | 10.35 | 10.86 | -0.04 | -0.37% | 1 | 176 | 0.65 | -0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 95.00 | 10.70 | 11.25 | 11.08 | +0.18 | +1.66% | 101 | 41 | 0.61 | -0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 96.00 | 11.55 | 12.60 | 12.46 | +2.11 | +20.39% | 2 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 97.00 | 12.60 | 13.60 | 7.92 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 98.00 | 13.55 | 14.30 | 9.44 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 99.00 | 14.60 | 15.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 100.00 | 15.55 | 16.20 | 10.88 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 101.00 | 15.90 | 17.75 | 11.81 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 102.00 | 17.55 | 18.85 | 12.28 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:05 PM EST |
| 103.00 | 18.55 | 19.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 104.00 | 19.70 | 20.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 105.00 | 20.65 | 21.30 | 14.92 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 25.50 | 26.45 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:05 PM EST |