Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $98.85 as of 9/15/2025 9:30:51 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 | 64.80 | 68.10 | 66.45 | 54.58 | 0.00 | 0.00% | 2.04 | 0 | 33 | 2.79 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/15/2025 3:59:53 PM EST |
| 35.00 | 63.50 | 65.75 | 64.63 | 56.60 | 0.00 | 0.00% | 1.85 | 0 | 56 | 2.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/15/2025 3:59:53 PM EST |
| 37.50 | 60.60 | 63.20 | 61.90 | 57.00 | 0.00 | 0.00% | 1.65 | 0 | 70 | 2.45 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:53 PM EST |
| 40.00 | 57.35 | 60.75 | 59.05 | 55.35 | 0.00 | 0.00% | 1.48 | 0 | 91 | 2.32 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:53 PM EST |
| 42.50 | 56.15 | 58.30 | 57.23 | 55.19 | +5.30 | +10.63% | 1.35 | 2 | 49 | 2.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 45.00 | 53.50 | 55.55 | 54.53 | 50.39 | 0.00 | 0.00% | 1.21 | 0 | 51 | 1.99 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:53 PM EST |
| 47.50 | 51.25 | 53.20 | 52.23 | 50.56 | +6.75 | +15.41% | 1.10 | 1 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 50.00 | 48.95 | 49.20 | 49.08 | 47.95 | +3.45 | +7.76% | 0.98 | 2 | 164 | 1.52 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 55.00 | 44.00 | 44.65 | 44.33 | 43.70 | +6.05 | +16.07% | 0.81 | 2 | 48 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 57.50 | 41.50 | 42.45 | 41.98 | 36.95 | 0.00 | 0.00% | 0.73 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:53 PM EST |
| 60.00 | 38.85 | 39.95 | 39.40 | 38.55 | +3.00 | +8.44% | 0.66 | 13 | 498 | 1.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 62.50 | 36.50 | 37.70 | 37.10 | 29.90 | 0.00 | 0.00% | 0.59 | 0 | 26 | 0.98 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:53 PM EST |
| 65.00 | 34.10 | 34.45 | 34.28 | 30.25 | 0.00 | 0.00% | 0.53 | 0 | 249 | 0.74 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 67.50 | 31.55 | 32.75 | 32.15 | 31.05 | +2.35 | +8.19% | 0.48 | 2 | 106 | 0.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 70.00 | 29.10 | 29.30 | 29.20 | 28.45 | +2.22 | +8.47% | 0.42 | 3 | 301 | 0.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 72.50 | 26.60 | 26.90 | 26.75 | 22.85 | 0.00 | 0.00% | 0.37 | 0 | 338 | 0.82 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 75.00 | 24.20 | 25.20 | 24.70 | 23.80 | +2.80 | +13.34% | 0.33 | 9 | 592 | 0.48 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 77.50 | 21.70 | 23.00 | 22.35 | 20.85 | +2.14 | +11.44% | 0.29 | 2 | 356 | 0.62 | 0.99 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 80.00 | 19.25 | 19.95 | 19.60 | 18.30 | +1.85 | +11.25% | 0.25 | 4 | 1,923 | 0.49 | 0.97 | 0.01 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 82.50 | 16.95 | 17.25 | 17.10 | 13.99 | 0.00 | 0.00% | 0.21 | 0 | 571 | 0.44 | 0.96 | 0.01 | -0.03 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 85.00 | 14.60 | 14.75 | 14.68 | 14.25 | +2.65 | +22.85% | 0.17 | 27 | 1,926 | 0.40 | 0.93 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 87.50 | 12.35 | 12.50 | 12.43 | 12.05 | +2.65 | +28.20% | 0.14 | 114 | 1,931 | 0.37 | 0.89 | 0.02 | -0.04 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 90.00 | 10.20 | 10.35 | 10.28 | 10.30 | +2.45 | +31.21% | 0.11 | 717 | 3,699 | 0.36 | 0.83 | 0.02 | -0.05 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 92.50 | 8.20 | 8.35 | 8.28 | 8.25 | +2.40 | +41.03% | 0.09 | 373 | 2,752 | 0.35 | 0.77 | 0.03 | -0.06 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 95.00 | 6.40 | 6.55 | 6.48 | 6.45 | +1.95 | +43.34% | 0.07 | 2,560 | 7,997 | 0.35 | 0.68 | 0.04 | -0.07 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 97.50 | 4.85 | 5.00 | 4.93 | 4.91 | +1.71 | +53.44% | 0.05 | 1,121 | 2,886 | 0.34 | 0.59 | 0.04 | -0.07 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 100.00 | 3.60 | 3.70 | 3.65 | 3.65 | +1.30 | +55.32% | 0.04 | 7,320 | 11,102 | 0.34 | 0.49 | 0.04 | -0.07 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 105.00 | 1.86 | 1.88 | 1.87 | 1.88 | +0.82 | +77.36% | 0.02 | 11,183 | 19,774 | 0.34 | 0.31 | 0.04 | -0.06 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 110.00 | 0.87 | 0.90 | 0.89 | 0.88 | +0.40 | +83.34% | 0.01 | 1,963 | 8,294 | 0.35 | 0.17 | 0.03 | -0.04 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 115.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.10 | +31.25% | 0.00 | 375 | 6,851 | 0.36 | 0.09 | 0.02 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 120.00 | 0.18 | 0.24 | 0.21 | 0.21 | +0.08 | +61.54% | 0.00 | 126 | 4,874 | 0.37 | 0.04 | 0.01 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 125.00 | 0.02 | 0.15 | 0.09 | 0.11 | +0.09 | +450.00% | 0.00 | 54 | 1,082 | 0.36 | 0.02 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 130.00 | 0.04 | 0.13 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 374 | 0.42 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 45 | 372 | 0.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 94 | 0.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/15/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/15/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.22 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/15/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/15/2025 3:59:53 PM EST |
| 60.00 | 0.02 | 0.24 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 900 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 342 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 65.00 | 0.02 | 0.49 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 67.50 | 0.01 | 0.16 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:53 PM EST |
| 70.00 | 0.06 | 0.16 | 0.11 | 0.06 | -0.01 | -14.29% | 0.00 | 14 | 1,933 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 72.50 | 0.02 | 0.16 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 7 | 665 | 0.49 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 75.00 | 0.10 | 0.17 | 0.14 | 0.11 | -0.05 | -31.25% | 0.00 | 123 | 3,697 | 0.49 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 77.50 | 0.14 | 0.15 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 26 | 7,650 | 0.45 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 80.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.11 | -33.34% | 0.00 | 274 | 3,997 | 0.43 | -0.03 | 0.01 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 82.50 | 0.30 | 0.33 | 0.32 | 0.33 | -0.15 | -31.25% | 0.00 | 316 | 5,710 | 0.41 | -0.04 | 0.01 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 85.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.23 | -32.86% | 0.01 | 489 | 6,340 | 0.40 | -0.07 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 87.50 | 0.67 | 0.69 | 0.68 | 0.68 | -0.41 | -37.62% | 0.01 | 192 | 2,755 | 0.38 | -0.11 | 0.02 | -0.04 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 90.00 | 1.02 | 1.04 | 1.03 | 1.03 | -0.57 | -35.63% | 0.01 | 775 | 4,724 | 0.37 | -0.17 | 0.02 | -0.05 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 92.50 | 1.50 | 1.54 | 1.52 | 1.54 | -0.74 | -32.46% | 0.02 | 446 | 1,756 | 0.36 | -0.23 | 0.03 | -0.06 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 95.00 | 2.20 | 2.24 | 2.22 | 2.34 | -1.04 | -30.77% | 0.02 | 454 | 2,195 | 0.35 | -0.32 | 0.04 | -0.07 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 97.50 | 3.10 | 3.20 | 3.15 | 3.30 | -1.25 | -27.48% | 0.03 | 318 | 532 | 0.34 | -0.41 | 0.04 | -0.07 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 100.00 | 4.30 | 4.45 | 4.38 | 4.55 | -1.64 | -26.50% | 0.04 | 83 | 354 | 0.34 | -0.51 | 0.04 | -0.07 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 105.00 | 7.55 | 7.70 | 7.63 | 8.30 | -1.85 | -18.23% | 0.07 | 26 | 295 | 0.35 | -0.69 | 0.04 | -0.06 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 110.00 | 11.65 | 11.90 | 11.78 | 12.27 | -3.71 | -23.22% | 0.11 | 22 | 129 | 0.35 | -0.83 | 0.03 | -0.04 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 115.00 | 16.20 | 17.40 | 16.80 | 20.26 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.03 | 8/29/2025 | 9/15/2025 3:59:53 PM EST |
| 120.00 | 21.05 | 21.70 | 21.38 | 24.00 | -0.95 | -3.81% | 0.18 | 14 | 5 | 0.60 | -0.96 | 0.01 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 125.00 | 25.65 | 28.15 | 26.90 | 27.30 | -6.48 | -19.19% | 0.22 | 3 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 130.00 | 29.65 | 31.75 | 30.70 | 31.85 | -6.35 | -16.63% | 0.24 | 2 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 135.00 | 35.75 | 36.80 | 36.28 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 140.00 | 40.10 | 41.80 | 40.95 | 48.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:53 PM EST |