Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $93.75 as of 8/29/2025 9:17:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 11.00 | 11.30 | 11.15 | % | 0.13 | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 85.00 | 10.05 | 10.50 | 10.28 | 9.66 | % | 0.12 | 2 | 0 | 0.32 | 0.84 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 86.00 | 9.30 | 9.75 | 9.53 | % | 0.11 | 0 | 0 | 0.33 | 0.81 | 0.03 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 87.00 | 8.40 | 8.95 | 8.68 | % | 0.10 | 0 | 0 | 0.32 | 0.79 | 0.03 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 88.00 | 6.20 | 8.10 | 7.15 | 7.35 | % | 0.08 | 15 | 0 | 0.25 | 0.76 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 89.00 | 7.10 | 8.75 | 7.93 | 6.55 | % | 0.09 | 1 | 0 | 0.39 | 0.73 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 90.00 | 6.40 | 6.95 | 6.68 | 5.90 | % | 0.07 | 2 | 0 | 0.33 | 0.69 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 91.00 | 5.80 | 6.05 | 5.93 | 4.80 | % | 0.07 | 34 | 0 | 0.32 | 0.66 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 92.00 | 4.90 | 5.40 | 5.15 | 6.30 | -1.00 | -13.70% | 0.06 | 33 | 1 | 0.30 | 0.62 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 93.00 | 4.65 | 4.85 | 4.75 | 4.31 | % | 0.05 | 29 | 0 | 0.32 | 0.58 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 94.00 | 4.15 | 4.30 | 4.23 | 5.00 | % | 0.05 | 8 | 0 | 0.32 | 0.54 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 95.00 | 3.45 | 4.25 | 3.85 | 3.80 | -1.12 | -22.77% | 0.04 | 26 | 2 | 0.32 | 0.50 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 96.00 | 2.92 | 3.90 | 3.41 | 2.99 | -2.51 | -45.64% | 0.04 | 31 | 2 | 0.33 | 0.46 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 97.00 | 2.69 | 3.05 | 2.87 | 2.28 | % | 0.03 | 4 | 0 | 0.31 | 0.42 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 98.00 | 2.19 | 2.69 | 2.44 | 2.39 | -0.86 | -26.47% | 0.02 | 23 | 4 | 0.31 | 0.38 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 99.00 | 2.00 | 2.36 | 2.18 | 1.85 | % | 0.02 | 4 | 0 | 0.31 | 0.34 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 100.00 | 1.86 | 2.13 | 2.00 | 1.95 | -0.15 | -7.15% | 0.02 | 43 | 2 | 0.31 | 0.30 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 101.00 | 1.52 | 1.82 | 1.67 | % | 0.02 | 0 | 0 | 0.32 | 0.27 | 0.03 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 102.00 | 1.21 | 1.57 | 1.39 | 1.17 | % | 0.01 | 2 | 0 | 0.31 | 0.24 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 103.00 | 1.07 | 1.38 | 1.23 | 1.05 | % | 0.01 | 1 | 0 | 0.31 | 0.21 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 104.00 | 0.86 | 1.19 | 1.03 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.31 | 0.19 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 105.00 | 0.87 | 1.07 | 0.97 | 0.85 | % | 0.01 | 3 | 0 | 0.33 | 0.16 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 106.00 | 0.64 | 0.91 | 0.78 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.02 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 107.00 | 0.54 | 0.78 | 0.66 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.12 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 108.00 | 0.44 | 0.69 | 0.57 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.11 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 0.88 | 1.01 | 0.95 | 0.98 | % | 0.01 | 33 | 0 | 0.35 | -0.14 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 85.00 | 0.87 | 1.36 | 1.12 | 1.19 | +0.31 | +35.23% | 0.01 | 11 | 3 | 0.35 | -0.16 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 86.00 | 0.96 | 1.41 | 1.19 | 1.70 | +0.50 | +41.67% | 0.01 | 3 | 1 | 0.35 | -0.19 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 87.00 | 1.35 | 1.65 | 1.50 | 1.86 | +0.64 | +52.46% | 0.02 | 3 | 1 | 0.34 | -0.21 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 88.00 | 1.37 | 1.82 | 1.60 | 1.99 | % | 0.02 | 9 | 0 | 0.32 | -0.24 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 89.00 | 1.86 | 2.19 | 2.03 | 2.50 | % | 0.02 | 4 | 0 | 0.34 | -0.27 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 90.00 | 2.17 | 2.44 | 2.31 | 2.49 | +0.34 | +15.82% | 0.03 | 47 | 24 | 0.33 | -0.31 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 91.00 | 2.53 | 2.83 | 2.68 | 3.45 | % | 0.03 | 11 | 0 | 0.33 | -0.34 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 92.00 | 3.00 | 3.15 | 3.08 | 3.80 | +1.33 | +53.85% | 0.03 | 24 | 1 | 0.33 | -0.38 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 93.00 | 2.49 | 3.60 | 3.05 | 3.75 | +0.75 | +25.00% | 0.03 | 28 | 4 | 0.29 | -0.42 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 94.00 | 3.85 | 4.10 | 3.98 | 5.00 | +1.50 | +42.86% | 0.04 | 10 | 11 | 0.33 | -0.46 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 95.00 | 4.30 | 6.40 | 5.35 | 4.40 | +0.80 | +22.23% | 0.06 | 1 | 1 | 0.39 | -0.50 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 96.00 | 4.90 | 5.30 | 5.10 | 5.85 | % | 0.05 | 4 | 0 | 0.33 | -0.54 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 97.00 | 3.90 | 5.80 | 4.85 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.04 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 98.00 | 6.20 | 6.50 | 6.35 | % | 0.06 | 0 | 0 | 0.33 | -0.62 | 0.04 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 99.00 | 5.55 | 7.15 | 6.35 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.04 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 7.50 | 7.90 | 7.70 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.04 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 101.00 | 7.90 | 8.65 | 8.28 | % | 0.08 | 0 | 0 | 0.30 | -0.73 | 0.03 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 102.00 | 8.40 | 10.95 | 9.68 | % | 0.09 | 0 | 0 | 0.37 | -0.76 | 0.03 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 103.00 | 9.85 | 10.25 | 10.05 | % | 0.10 | 0 | 0 | 0.33 | -0.79 | 0.03 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 104.00 | 9.90 | 11.05 | 10.48 | % | 0.10 | 0 | 0 | 0.35 | -0.81 | 0.03 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 10.30 | 11.90 | 11.10 | % | 0.11 | 0 | 0 | 0.24 | -0.84 | 0.03 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 106.00 | 11.15 | 12.80 | 11.98 | % | 0.11 | 0 | 0 | 0.24 | -0.86 | 0.02 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 107.00 | 13.25 | 13.75 | 13.50 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 108.00 | 14.25 | 14.80 | 14.53 | % | 0.13 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 8/29/2025 3:59:53 PM EST |