Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $91.98 as of 9/5/2025 3:49:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.05 | 41.95 | 41.50 | % | 0.83 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 55.00 | 36.15 | 37.45 | 36.80 | % | 0.67 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 60.00 | 31.20 | 32.25 | 31.73 | % | 0.53 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 65.00 | 26.00 | 26.95 | 26.48 | % | 0.41 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 70.00 | 20.50 | 23.15 | 21.83 | % | 0.31 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 75.00 | 15.70 | 17.85 | 16.78 | 17.90 | % | 0.22 | 1 | 0 | 0.42 | 0.93 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 80.00 | 11.60 | 14.15 | 12.88 | 12.19 | % | 0.16 | 5 | 0 | 0.38 | 0.86 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 81.00 | 11.40 | 11.70 | 11.55 | % | 0.14 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 82.00 | 10.70 | 11.70 | 11.20 | 10.60 | % | 0.14 | 1 | 0 | 0.38 | 0.82 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 83.00 | 9.65 | 10.15 | 9.90 | 10.70 | +0.30 | +2.89% | 0.12 | 2 | 3 | 0.34 | 0.79 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 84.00 | 9.00 | 10.65 | 9.83 | % | 0.12 | 0 | 0 | 0.41 | 0.77 | 0.03 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 85.00 | 8.10 | 8.95 | 8.53 | 8.47 | % | 0.10 | 38 | 0 | 0.37 | 0.74 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 86.00 | 7.55 | 7.85 | 7.70 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.03 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 87.00 | 5.95 | 8.10 | 7.03 | 6.59 | % | 0.08 | 1 | 0 | 0.33 | 0.68 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 88.00 | 6.25 | 6.55 | 6.40 | 7.17 | % | 0.07 | 2 | 0 | 0.34 | 0.65 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 89.00 | 5.75 | 6.80 | 6.28 | 5.65 | % | 0.07 | 3 | 0 | 0.37 | 0.62 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 90.00 | 5.20 | 5.85 | 5.53 | 5.29 | % | 0.06 | 49 | 0 | 0.36 | 0.58 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 91.00 | 4.20 | 5.85 | 5.03 | 4.90 | % | 0.06 | 6 | 0 | 0.36 | 0.55 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 92.00 | 4.20 | 4.65 | 4.43 | 4.15 | -0.83 | -16.67% | 0.05 | 16 | 6 | 0.35 | 0.51 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 93.00 | 3.60 | 3.85 | 3.73 | 3.70 | -1.08 | -22.60% | 0.04 | 15 | 3 | 0.33 | 0.47 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 94.00 | 3.20 | 3.45 | 3.33 | 3.34 | % | 0.04 | 1 | 0 | 0.33 | 0.44 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 95.00 | 2.87 | 3.05 | 2.96 | 2.95 | -1.00 | -25.32% | 0.03 | 40 | 12 | 0.33 | 0.40 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 96.00 | 2.36 | 2.89 | 2.63 | 2.53 | -0.62 | -19.69% | 0.03 | 4 | 1 | 0.34 | 0.37 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 97.00 | 1.95 | 2.42 | 2.19 | 2.26 | % | 0.02 | 1 | 0 | 0.32 | 0.34 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 98.00 | 1.82 | 2.13 | 1.98 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 99.00 | 1.72 | 1.93 | 1.83 | 1.76 | -0.44 | -20.00% | 0.02 | 9 | 6 | 0.33 | 0.28 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 100.00 | 1.50 | 1.64 | 1.57 | 1.50 | -1.19 | -44.24% | 0.02 | 3 | 1 | 0.33 | 0.25 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 101.00 | 1.24 | 1.39 | 1.32 | 1.29 | % | 0.01 | 24 | 0 | 0.32 | 0.23 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 102.00 | 1.00 | 1.25 | 1.13 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.03 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 1.10 | 0.55 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.34 | 0.18 | 0.02 | -0.03 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 104.00 | 0.84 | 1.07 | 0.96 | 0.82 | -0.26 | -24.08% | 0.01 | 7 | 6 | 0.34 | 0.16 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 105.00 | 0.62 | 0.84 | 0.73 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 75.00 | 0.41 | 0.72 | 0.57 | 0.57 | % | 0.01 | 20 | 0 | 0.40 | -0.07 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 80.00 | 0.84 | 1.02 | 0.93 | 0.95 | % | 0.01 | 15 | 0 | 0.36 | -0.14 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 81.00 | 0.99 | 1.17 | 1.08 | 1.16 | +0.16 | +16.00% | 0.01 | 9 | 1 | 0.36 | -0.16 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 82.00 | 1.22 | 1.45 | 1.34 | 1.52 | % | 0.02 | 1 | 0 | 0.37 | -0.18 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 83.00 | 1.46 | 1.54 | 1.50 | 1.70 | +0.49 | +40.50% | 0.02 | 3 | 1 | 0.36 | -0.21 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 84.00 | 1.23 | 1.77 | 1.50 | 1.91 | +0.21 | +12.36% | 0.02 | 6 | 1 | 0.33 | -0.23 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 85.00 | 1.71 | 2.25 | 1.98 | 2.01 | +0.39 | +24.08% | 0.02 | 11 | 1 | 0.36 | -0.26 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 86.00 | 2.21 | 2.55 | 2.38 | 2.32 | +0.08 | +3.58% | 0.03 | 8 | 2 | 0.35 | -0.29 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 87.00 | 2.39 | 2.67 | 2.53 | 2.75 | % | 0.03 | 5 | 0 | 0.34 | -0.32 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 88.00 | 2.73 | 3.40 | 3.07 | 3.14 | % | 0.03 | 4 | 0 | 0.34 | -0.35 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 89.00 | 3.20 | 3.95 | 3.58 | 3.95 | % | 0.04 | 26 | 0 | 0.36 | -0.38 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 90.00 | 2.05 | 3.85 | 2.95 | 3.70 | % | 0.03 | 19 | 0 | 0.28 | -0.42 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 91.00 | 4.05 | 4.45 | 4.25 | 5.75 | % | 0.05 | 5 | 0 | 0.34 | -0.45 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 92.00 | 3.65 | 6.05 | 4.85 | 5.15 | % | 0.05 | 1 | 0 | 0.39 | -0.49 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 93.00 | 4.10 | 5.50 | 4.80 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.04 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 94.00 | 4.50 | 7.75 | 6.13 | 5.50 | +0.50 | +10.00% | 0.07 | 1 | 1 | 0.35 | -0.56 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 95.00 | 6.35 | 6.65 | 6.50 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.04 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 96.00 | 7.00 | 7.35 | 7.18 | % | 0.07 | 0 | 0 | 0.34 | -0.63 | 0.04 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 97.00 | 6.60 | 8.05 | 7.33 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 98.00 | 7.70 | 8.75 | 8.23 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 99.00 | 9.20 | 9.50 | 9.35 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 100.00 | 9.95 | 10.35 | 10.15 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 101.00 | 10.75 | 11.10 | 10.93 | % | 0.11 | 0 | 0 | 0.33 | -0.77 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 102.00 | 10.95 | 11.90 | 11.43 | % | 0.11 | 0 | 0 | 0.35 | -0.80 | 0.03 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 103.00 | 10.85 | 12.80 | 11.83 | % | 0.11 | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 104.00 | 13.40 | 13.65 | 13.53 | % | 0.13 | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 105.00 | 14.15 | 14.60 | 14.38 | % | 0.14 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 110.00 | 17.25 | 19.35 | 18.30 | % | 0.17 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 115.00 | 22.45 | 24.25 | 23.35 | % | 0.20 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 120.00 | 28.15 | 29.65 | 28.90 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 125.00 | 33.75 | 34.45 | 34.10 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 130.00 | 37.95 | 40.95 | 39.45 | % | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST |