Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $96.79 as of 8/22/2025 8:49:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 62.85 | 66.40 | 64.63 | 54.58 | 0.00 | 0.00% | 1.99 | 0 | 33 | 2.18 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 60.50 | 63.95 | 62.23 | 56.60 | 0.00 | 0.00% | 1.78 | 0 | 56 | 2.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 58.25 | 61.55 | 59.90 | 50.44 | 0.00 | 0.00% | 1.60 | 0 | 70 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 56.95 | 58.05 | 57.50 | 57.20 | +3.22 | +5.97% | 1.44 | 1 | 63 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 54.50 | 55.55 | 55.03 | 49.89 | 0.00 | 0.00% | 1.29 | 0 | 49 | 1.21 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 51.95 | 52.30 | 52.13 | 45.18 | 0.00 | 0.00% | 1.16 | 0 | 49 | 1.46 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 47.50 | 49.55 | 50.20 | 49.88 | 43.81 | 0.00 | 0.00% | 1.05 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 47.05 | 47.65 | 47.35 | 42.80 | 0.00 | 0.00% | 0.95 | 0 | 60 | 1.33 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 42.10 | 43.20 | 42.65 | 36.00 | 0.00 | 0.00% | 0.78 | 0 | 26 | 0.77 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 57.50 | 39.15 | 41.80 | 40.48 | 27.55 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 36.70 | 39.00 | 37.85 | 33.25 | 0.00 | 0.00% | 0.63 | 0 | 507 | 0.93 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 62.50 | 34.65 | 35.35 | 35.00 | 30.07 | 0.00 | 0.00% | 0.56 | 0 | 24 | 0.97 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 32.20 | 32.45 | 32.33 | 28.17 | 0.00 | 0.00% | 0.50 | 0 | 230 | 0.66 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 67.50 | 29.70 | 30.95 | 30.33 | 27.80 | 0.00 | 0.00% | 0.45 | 0 | 96 | 0.51 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 27.05 | 28.90 | 27.98 | 23.82 | 0.00 | 0.00% | 0.40 | 0 | 276 | 0.77 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 72.50 | 24.75 | 25.15 | 24.95 | 21.46 | 0.00 | 0.00% | 0.34 | 0 | 337 | 0.39 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 22.45 | 23.70 | 23.08 | 22.80 | +2.80 | +14.00% | 0.31 | 16 | 581 | 0.60 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 77.50 | 19.65 | 20.75 | 20.20 | 19.77 | 0.00 | 0.00% | 0.26 | 0 | 391 | 0.44 | 0.96 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 17.75 | 18.45 | 18.10 | 17.98 | +2.58 | +16.76% | 0.23 | 23 | 1,910 | 0.41 | 0.93 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 82.50 | 15.50 | 15.65 | 15.58 | 16.30 | +3.15 | +23.96% | 0.19 | 9 | 422 | 0.35 | 0.90 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 13.35 | 13.70 | 13.53 | 13.35 | +2.05 | +18.15% | 0.16 | 42 | 1,725 | 0.39 | 0.86 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 87.50 | 11.30 | 11.45 | 11.38 | 11.45 | +2.05 | +21.81% | 0.13 | 82 | 1,910 | 0.34 | 0.81 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 9.45 | 9.60 | 9.53 | 9.50 | +1.65 | +21.02% | 0.11 | 739 | 3,467 | 0.34 | 0.75 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 92.50 | 7.75 | 7.85 | 7.80 | 8.10 | +1.80 | +28.58% | 0.08 | 205 | 1,732 | 0.33 | 0.68 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 6.20 | 6.30 | 6.25 | 6.30 | +1.40 | +28.58% | 0.07 | 1,284 | 6,774 | 0.33 | 0.61 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 97.50 | 4.85 | 5.00 | 4.93 | 5.00 | +1.30 | +35.14% | 0.05 | 393 | 1,416 | 0.32 | 0.53 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 3.75 | 3.85 | 3.80 | 3.80 | +0.90 | +31.04% | 0.04 | 2,096 | 7,504 | 0.32 | 0.45 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 2.08 | 2.16 | 2.12 | 2.09 | +0.47 | +29.02% | 0.02 | 1,416 | 32,242 | 0.32 | 0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 1.08 | 1.16 | 1.12 | 1.13 | +0.28 | +32.95% | 0.01 | 2,419 | 7,220 | 0.32 | 0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 0.56 | 0.63 | 0.60 | 0.63 | +0.16 | +34.05% | 0.01 | 219 | 6,415 | 0.32 | 0.10 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.31 | 0.36 | 0.34 | 0.36 | +0.11 | +44.00% | 0.00 | 180 | 13,802 | 0.33 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.08 | 0.80 | 0.44 | 0.16 | -0.02 | -11.12% | 0.00 | 25 | 1,191 | 0.38 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 11 | 330 | 0.36 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 39 | 327 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.01 | -16.67% | 0.00 | 83 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.13 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.59 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.37 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.99 | 1.00 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.17 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.02 | 1.47 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,219 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.04 | 0.28 | 0.16 | 0.08 | -0.01 | -11.12% | 0.00 | 25 | 909 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.52 | 0.26 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 351 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.56 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 67.50 | 0.01 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 32 | 197 | 0.43 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.10 | 0.93 | 0.52 | 0.14 | -0.11 | -44.00% | 0.01 | 33 | 1,911 | 0.53 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 72.50 | 0.10 | 0.83 | 0.47 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 693 | 0.48 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.21 | 0.48 | 0.35 | 0.28 | -0.07 | -20.00% | 0.00 | 56 | 3,731 | 0.42 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 77.50 | 0.33 | 0.40 | 0.37 | 0.35 | -0.18 | -33.97% | 0.00 | 97 | 1,459 | 0.39 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.48 | 0.52 | 0.50 | 0.50 | -0.24 | -32.44% | 0.01 | 260 | 3,347 | 0.37 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 82.50 | 0.70 | 0.76 | 0.73 | 0.73 | -0.43 | -37.07% | 0.01 | 199 | 4,648 | 0.36 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 1.04 | 1.09 | 1.07 | 1.04 | -0.49 | -32.03% | 0.01 | 259 | 4,549 | 0.35 | -0.14 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 87.50 | 1.47 | 1.59 | 1.53 | 1.52 | -0.75 | -33.04% | 0.02 | 124 | 1,498 | 0.37 | -0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 2.09 | 2.13 | 2.11 | 2.10 | -0.84 | -28.58% | 0.02 | 473 | 3,069 | 0.34 | -0.25 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 92.50 | 2.68 | 2.91 | 2.80 | 2.92 | -1.08 | -27.00% | 0.03 | 183 | 982 | 0.34 | -0.32 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 3.80 | 3.90 | 3.85 | 3.90 | -1.35 | -25.72% | 0.04 | 126 | 1,018 | 0.33 | -0.39 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 97.50 | 4.95 | 5.05 | 5.00 | 5.05 | -1.70 | -25.19% | 0.05 | 390 | 165 | 0.33 | -0.47 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 6.30 | 6.45 | 6.38 | 6.45 | -1.80 | -21.82% | 0.06 | 93 | 300 | 0.32 | -0.55 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 9.15 | 9.90 | 9.53 | 10.60 | -2.95 | -21.78% | 0.09 | 3 | 279 | 0.30 | -0.70 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 13.75 | 14.00 | 13.88 | 17.02 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.32 | -0.82 | 0.02 | -0.03 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 17.25 | 18.50 | 17.88 | 18.37 | -6.21 | -25.27% | 0.16 | 12 | 0 | 0.33 | -0.90 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 21.40 | 23.40 | 22.40 | 24.30 | -1.80 | -6.90% | 0.19 | 4 | 1 | 0.41 | -0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 26.50 | 29.75 | 28.13 | 33.78 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 32.25 | 33.95 | 33.10 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 37.20 | 38.40 | 37.80 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 42.20 | 44.40 | 43.30 | 46.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |