Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $98.51 as of 9/19/2025 9:42:10 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 | 48.35 | 49.30 | 48.83 | 48.06 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 55.00 | 43.50 | 44.50 | 44.00 | % | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 60.00 | 37.05 | 39.55 | 38.30 | 38.78 | % | 0.64 | 5 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 65.00 | 33.65 | 34.40 | 34.03 | 34.10 | +0.93 | +2.81% | 0.52 | 5 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 70.00 | 27.75 | 31.05 | 29.40 | % | 0.42 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 75.00 | 23.70 | 24.70 | 24.20 | 18.59 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.78 | 0.98 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 80.00 | 18.35 | 19.80 | 19.08 | 15.44 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.67 | 0.94 | 0.01 | -0.03 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 81.00 | 17.05 | 18.85 | 17.95 | % | 0.22 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.03 | 9/19/2025 3:59:56 PM EST | |||
| 82.00 | 16.65 | 18.00 | 17.33 | 14.01 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.65 | 0.93 | 0.01 | -0.04 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 83.00 | 15.95 | 17.00 | 16.48 | 15.76 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.59 | 0.92 | 0.01 | -0.04 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 84.00 | 13.65 | 17.00 | 15.33 | 14.39 | +3.94 | +37.71% | 0.18 | 2 | 3 | 0.62 | 0.91 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 85.00 | 13.90 | 15.15 | 14.53 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.56 | 0.90 | 0.01 | -0.04 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 86.00 | 12.25 | 15.00 | 13.63 | 13.28 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.51 | 0.88 | 0.02 | -0.04 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 87.00 | 10.75 | 14.30 | 12.53 | 12.25 | +4.01 | +48.67% | 0.14 | 1 | 2 | 0.52 | 0.87 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 88.00 | 10.05 | 12.55 | 11.30 | 8.23 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.29 | 0.85 | 0.02 | -0.05 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 89.00 | 10.60 | 11.60 | 11.10 | 11.07 | +3.57 | +47.60% | 0.12 | 35 | 26 | 0.40 | 0.83 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 90.00 | 8.30 | 12.25 | 10.28 | 9.90 | +2.80 | +39.44% | 0.11 | 5 | 73 | 0.52 | 0.81 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 91.00 | 9.00 | 10.00 | 9.50 | 9.42 | +2.87 | +43.82% | 0.10 | 28 | 48 | 0.38 | 0.79 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 92.00 | 7.10 | 9.95 | 8.53 | 8.80 | +3.25 | +58.56% | 0.09 | 10 | 37 | 0.35 | 0.76 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 93.00 | 6.35 | 8.35 | 7.35 | 7.75 | +2.38 | +44.32% | 0.08 | 109 | 139 | 0.30 | 0.73 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 94.00 | 6.40 | 7.60 | 7.00 | 7.14 | +2.49 | +53.55% | 0.07 | 68 | 660 | 0.31 | 0.70 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 95.00 | 5.65 | 6.80 | 6.23 | 6.47 | +2.27 | +54.05% | 0.07 | 193 | 267 | 0.28 | 0.67 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 96.00 | 5.45 | 6.70 | 6.08 | 5.80 | +2.20 | +61.12% | 0.06 | 43 | 95 | 0.37 | 0.63 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 97.00 | 4.90 | 5.50 | 5.20 | 5.30 | +2.05 | +63.08% | 0.05 | 22 | 84 | 0.34 | 0.60 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 98.00 | 3.45 | 5.05 | 4.25 | 5.05 | +2.06 | +68.90% | 0.04 | 69 | 156 | 0.31 | 0.56 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 99.00 | 3.85 | 4.55 | 4.20 | 4.32 | +2.01 | +87.02% | 0.04 | 39 | 2,584 | 0.35 | 0.52 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 100.00 | 3.45 | 4.15 | 3.80 | 3.84 | +1.68 | +77.78% | 0.04 | 262 | 532 | 0.35 | 0.48 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 101.00 | 2.52 | 3.50 | 3.01 | 3.25 | +1.32 | +68.40% | 0.03 | 15 | 35 | 0.32 | 0.45 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 102.00 | 2.23 | 3.40 | 2.82 | 2.90 | +1.21 | +71.60% | 0.03 | 29 | 123 | 0.35 | 0.41 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 103.00 | 2.21 | 2.88 | 2.55 | 2.23 | +0.97 | +76.99% | 0.02 | 5 | 127 | 0.34 | 0.37 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 104.00 | 1.88 | 2.82 | 2.35 | 2.20 | +0.98 | +80.33% | 0.02 | 25 | 210 | 0.35 | 0.34 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 105.00 | 1.80 | 2.06 | 1.93 | 2.05 | +0.98 | +91.59% | 0.02 | 83 | 412 | 0.34 | 0.30 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 106.00 | 1.31 | 1.92 | 1.62 | 1.74 | +0.80 | +85.11% | 0.02 | 55 | 188 | 0.33 | 0.27 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 110.00 | 0.74 | 1.04 | 0.89 | 0.97 | +0.47 | +94.00% | 0.01 | 2,424 | 248 | 0.34 | 0.18 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 115.00 | 0.27 | 0.74 | 0.51 | 0.45 | +0.17 | +60.72% | 0.00 | 2,428 | 36 | 0.36 | 0.12 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.53 | 0.27 | 0.27 | +0.08 | +42.11% | 0.00 | 30 | 17 | 0.42 | 0.07 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.02 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.01 | 0.00 | -0.01 | 9/10/2025 | 9/19/2025 3:59:56 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 | 0.65 | 0.33 | 0.37 | -0.94 | -71.76% | 0.01 | 5 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 70.00 | 0.01 | 1.00 | 0.51 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.06 | -31.58% | 0.00 | 23 | 226 | 0.56 | -0.02 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 80.00 | 0.20 | 0.45 | 0.33 | 0.34 | -0.18 | -34.62% | 0.00 | 26 | 160 | 0.44 | -0.06 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 81.00 | 0.20 | 0.62 | 0.41 | 0.39 | -0.14 | -26.42% | 0.01 | 30 | 9,528 | 0.45 | -0.06 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 82.00 | 0.09 | 0.85 | 0.47 | 0.43 | -0.22 | -33.85% | 0.01 | 15 | 48 | 0.43 | -0.07 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 83.00 | 0.38 | 0.50 | 0.44 | 0.50 | -0.26 | -34.22% | 0.01 | 3 | 118 | 0.41 | -0.08 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 84.00 | 0.45 | 0.98 | 0.72 | 0.49 | -0.40 | -44.95% | 0.01 | 14 | 29 | 0.44 | -0.09 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 85.00 | 0.50 | 0.75 | 0.63 | 0.64 | -0.32 | -33.34% | 0.01 | 69 | 322 | 0.40 | -0.10 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 86.00 | 0.61 | 0.80 | 0.71 | 0.74 | -0.50 | -40.33% | 0.01 | 13 | 144 | 0.40 | -0.12 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 87.00 | 0.58 | 1.10 | 0.84 | 0.84 | -0.53 | -38.69% | 0.01 | 38 | 193 | 0.39 | -0.13 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 88.00 | 0.85 | 1.26 | 1.06 | 0.93 | -0.71 | -43.30% | 0.01 | 91 | 145 | 0.40 | -0.15 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 89.00 | 0.70 | 1.48 | 1.09 | 1.09 | -0.78 | -41.72% | 0.01 | 21 | 137 | 0.37 | -0.17 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 90.00 | 1.07 | 1.59 | 1.33 | 1.27 | -0.90 | -41.48% | 0.01 | 33 | 325 | 0.37 | -0.19 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 91.00 | 1.24 | 1.88 | 1.56 | 1.69 | -0.84 | -33.21% | 0.02 | 20 | 39 | 0.38 | -0.21 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 92.00 | 1.18 | 1.94 | 1.56 | 1.70 | -1.30 | -43.34% | 0.02 | 5 | 62 | 0.35 | -0.24 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 93.00 | 1.52 | 2.22 | 1.87 | 2.06 | -1.31 | -38.88% | 0.02 | 46 | 124 | 0.35 | -0.27 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 94.00 | 2.15 | 2.66 | 2.41 | 2.40 | -1.42 | -37.18% | 0.03 | 38 | 25 | 0.37 | -0.30 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 95.00 | 2.19 | 3.00 | 2.60 | 2.68 | -1.47 | -35.43% | 0.03 | 61 | 119 | 0.36 | -0.33 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 96.00 | 2.23 | 3.30 | 2.77 | 2.93 | -1.57 | -34.89% | 0.03 | 32 | 184 | 0.34 | -0.37 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 97.00 | 2.86 | 4.50 | 3.68 | 3.50 | -2.75 | -44.00% | 0.04 | 4 | 28 | 0.38 | -0.40 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 98.00 | 3.15 | 4.35 | 3.75 | 4.30 | -1.33 | -23.63% | 0.04 | 6 | 1,834 | 0.35 | -0.44 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 99.00 | 2.60 | 4.75 | 3.68 | 4.69 | -0.01 | -0.22% | 0.04 | 4 | 0 | 0.31 | -0.48 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 100.00 | 4.40 | 6.65 | 5.53 | 4.90 | -4.10 | -45.56% | 0.06 | 3 | 2 | 0.41 | -0.52 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 101.00 | 3.60 | 6.40 | 5.00 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.55 | 0.04 | -0.06 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 102.00 | 4.25 | 6.95 | 5.60 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.59 | 0.04 | -0.06 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 103.00 | 5.45 | 8.05 | 6.75 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.36 | -0.63 | 0.04 | -0.06 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 104.00 | 6.90 | 7.55 | 7.23 | % | 0.07 | 0 | 0 | 0.31 | -0.66 | 0.04 | -0.06 | 9/19/2025 3:59:56 PM EST | |||
| 105.00 | 7.65 | 10.00 | 8.83 | 8.50 | -3.25 | -27.66% | 0.08 | 1 | 2 | 0.41 | -0.70 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 106.00 | 8.25 | 9.25 | 8.75 | % | 0.08 | 0 | 0 | 0.35 | -0.73 | 0.03 | -0.05 | 9/19/2025 3:59:56 PM EST | |||
| 110.00 | 11.55 | 12.60 | 12.08 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.33 | -0.82 | 0.02 | -0.04 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 115.00 | 15.75 | 17.25 | 16.50 | % | 0.14 | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.03 | 9/19/2025 3:59:56 PM EST | |||
| 120.00 | 20.90 | 22.15 | 21.53 | 21.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.02 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 125.00 | 25.80 | 26.85 | 26.33 | 30.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |
| 130.00 | 29.55 | 33.10 | 31.33 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |