Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $92.95 as of 9/18/2025 11:37:31 AM 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 | 43.70 | 44.50 | 44.10 | 42.45 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:58:56 AM EST |
| 55.00 | 38.65 | 39.40 | 39.03 | % | 0.71 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 60.00 | 33.80 | 34.30 | 34.05 | 33.10 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 65.00 | 28.65 | 29.25 | 28.95 | 33.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 70.00 | 23.60 | 24.95 | 24.28 | 24.45 | +1.73 | +7.62% | 0.35 | 1 | 18 | 0.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 75.00 | 18.95 | 19.25 | 19.10 | 19.90 | -3.15 | -13.67% | 0.25 | 19 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 76.00 | 17.85 | 18.30 | 18.08 | 17.75 | % | 0.24 | 23 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:56 AM EST | |
| 77.00 | 16.70 | 17.40 | 17.05 | 20.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 78.00 | 15.65 | 16.80 | 16.23 | 16.35 | % | 0.21 | 55 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:58:56 AM EST | |
| 79.00 | 14.70 | 15.45 | 15.08 | 14.30 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.62 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 80.00 | 14.05 | 14.40 | 14.23 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.48 | 0.98 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 81.00 | 13.00 | 13.50 | 13.25 | 17.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | 0.98 | 0.01 | -0.02 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 82.00 | 11.80 | 12.45 | 12.13 | 12.95 | +3.20 | +32.83% | 0.15 | 7 | 15 | 0.62 | 0.96 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 83.00 | 10.50 | 12.20 | 11.35 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.68 | 0.96 | 0.01 | -0.03 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 84.00 | 10.00 | 11.05 | 10.53 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.83 | 0.94 | 0.02 | -0.04 | 9/12/2025 | 9/18/2025 10:58:56 AM EST |
| 85.00 | 9.10 | 9.80 | 9.45 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.80 | 0.93 | 0.02 | -0.05 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 86.00 | 8.40 | 8.75 | 8.58 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.52 | 0.91 | 0.02 | -0.05 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 87.00 | 7.65 | 7.80 | 7.73 | 8.20 | +1.15 | +16.32% | 0.09 | 13 | 13 | 0.55 | 0.88 | 0.03 | -0.06 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 88.00 | 6.55 | 6.95 | 6.75 | 7.50 | +1.05 | +16.28% | 0.08 | 2 | 27 | 0.29 | 0.86 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 89.00 | 5.80 | 6.15 | 5.98 | 6.90 | +1.15 | +20.00% | 0.07 | 20 | 29 | 0.36 | 0.82 | 0.04 | -0.07 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 90.00 | 5.25 | 5.40 | 5.33 | 5.40 | +0.45 | +9.10% | 0.06 | 21 | 70 | 0.36 | 0.78 | 0.04 | -0.08 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 91.00 | 4.55 | 4.65 | 4.60 | 5.05 | +0.65 | +14.78% | 0.05 | 19 | 127 | 0.36 | 0.74 | 0.05 | -0.08 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 92.00 | 3.90 | 4.00 | 3.95 | 4.20 | +0.56 | +15.39% | 0.04 | 98 | 320 | 0.36 | 0.69 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 93.00 | 3.35 | 3.40 | 3.38 | 3.20 | +0.20 | +6.67% | 0.04 | 268 | 382 | 0.35 | 0.63 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 94.00 | 2.76 | 2.85 | 2.81 | 2.76 | +0.16 | +6.16% | 0.03 | 251 | 612 | 0.34 | 0.58 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 95.00 | 2.30 | 2.37 | 2.34 | 2.25 | +0.15 | +7.15% | 0.02 | 273 | 506 | 0.34 | 0.52 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 96.00 | 1.86 | 1.94 | 1.90 | 1.86 | +0.06 | +3.34% | 0.02 | 182 | 282 | 0.34 | 0.46 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 97.00 | 1.50 | 1.57 | 1.54 | 1.50 | +0.01 | +0.68% | 0.02 | 197 | 566 | 0.35 | 0.40 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 98.00 | 1.20 | 1.27 | 1.24 | 1.27 | +0.05 | +4.10% | 0.01 | 479 | 674 | 0.34 | 0.35 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 99.00 | 0.95 | 1.00 | 0.98 | 1.06 | +0.11 | +11.58% | 0.01 | 57 | 602 | 0.35 | 0.30 | 0.05 | -0.08 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 100.00 | 0.75 | 0.80 | 0.78 | 0.74 | +0.01 | +1.37% | 0.01 | 1,035 | 1,442 | 0.34 | 0.25 | 0.05 | -0.07 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 101.00 | 0.58 | 0.63 | 0.61 | 0.60 | +0.03 | +5.27% | 0.01 | 16 | 550 | 0.34 | 0.21 | 0.04 | -0.07 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 102.00 | 0.44 | 0.50 | 0.47 | 0.53 | +0.08 | +17.78% | 0.00 | 15 | 303 | 0.34 | 0.17 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 103.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.01 | -2.64% | 0.00 | 23 | 216 | 0.35 | 0.14 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 104.00 | 0.28 | 0.33 | 0.31 | 0.35 | +0.03 | +9.38% | 0.00 | 33 | 225 | 0.35 | 0.12 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 105.00 | 0.22 | 0.25 | 0.24 | 0.26 | +0.02 | +8.34% | 0.00 | 22 | 766 | 0.35 | 0.09 | 0.02 | -0.04 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 106.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 0.00 | 17 | 412 | 0.36 | 0.08 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 107.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.03 | -15.79% | 0.00 | 12 | 106 | 0.37 | 0.06 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 108.00 | 0.03 | 0.35 | 0.19 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 89 | 0.43 | 0.05 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 110.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.06 | -33.34% | 0.00 | 7 | 213 | 0.37 | 0.03 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 115.00 | 0.01 | 0.26 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 319 | 0.66 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 120.00 | 0.00 | 1.49 | 0.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 125.00 | 0.00 | 1.49 | 0.75 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:58:56 AM EST |
| 130.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 135.00 | 0.00 | 1.28 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:56 AM 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 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 55.00 | 0.00 | 1.69 | 0.85 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 60.00 | 0.00 | 1.67 | 0.84 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 65.00 | 0.00 | 1.69 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 70.00 | 0.00 | 1.49 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 75.00 | 0.00 | 1.53 | 0.77 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 76.00 | 0.00 | 1.49 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 77.00 | 0.00 | 1.51 | 0.76 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/18/2025 10:58:56 AM EST |
| 78.00 | 0.01 | 0.53 | 0.27 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.92 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 79.00 | 0.00 | 1.32 | 0.66 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.90 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 80.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 10 | 116 | 0.45 | -0.02 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 81.00 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.54 | -0.02 | 0.01 | -0.02 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 82.00 | 0.01 | 0.33 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.40 | -0.04 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 83.00 | 0.17 | 0.36 | 0.27 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.46 | -0.04 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 84.00 | 0.22 | 0.40 | 0.31 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.40 | -0.06 | 0.02 | -0.04 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 85.00 | 0.30 | 0.44 | 0.37 | 0.26 | -0.22 | -45.84% | 0.00 | 2 | 712 | 0.38 | -0.07 | 0.02 | -0.05 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 86.00 | 0.40 | 0.51 | 0.46 | 0.33 | -0.35 | -51.48% | 0.01 | 17 | 160 | 0.38 | -0.09 | 0.02 | -0.05 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 87.00 | 0.53 | 0.69 | 0.61 | 0.45 | -0.44 | -49.44% | 0.01 | 12 | 211 | 0.38 | -0.12 | 0.03 | -0.06 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 88.00 | 0.69 | 0.79 | 0.74 | 0.58 | -0.48 | -45.29% | 0.01 | 8 | 502 | 0.37 | -0.14 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 89.00 | 0.88 | 0.96 | 0.92 | 0.86 | -0.36 | -29.51% | 0.01 | 11 | 382 | 0.37 | -0.18 | 0.04 | -0.07 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 90.00 | 1.13 | 1.21 | 1.17 | 1.15 | -0.38 | -24.84% | 0.01 | 34 | 396 | 0.36 | -0.22 | 0.04 | -0.08 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 91.00 | 1.42 | 1.50 | 1.46 | 1.39 | -0.52 | -27.23% | 0.02 | 82 | 326 | 0.36 | -0.26 | 0.05 | -0.08 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 92.00 | 1.76 | 1.82 | 1.79 | 1.75 | -0.60 | -25.54% | 0.02 | 18 | 567 | 0.36 | -0.31 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 93.00 | 2.16 | 2.22 | 2.19 | 2.13 | -0.44 | -17.13% | 0.02 | 42 | 513 | 0.35 | -0.37 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 94.00 | 2.62 | 2.73 | 2.68 | 2.64 | -0.61 | -18.77% | 0.03 | 40 | 150 | 0.35 | -0.42 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 95.00 | 3.10 | 3.25 | 3.18 | 3.08 | -1.18 | -27.70% | 0.03 | 32 | 817 | 0.35 | -0.48 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 96.00 | 3.70 | 3.80 | 3.75 | 3.55 | -0.65 | -15.48% | 0.04 | 10 | 140 | 0.35 | -0.54 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 97.00 | 4.30 | 4.45 | 4.38 | 4.05 | -1.40 | -25.69% | 0.05 | 16 | 169 | 0.34 | -0.60 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 98.00 | 5.05 | 5.15 | 5.10 | 5.20 | -0.80 | -13.34% | 0.05 | 2 | 136 | 0.34 | -0.65 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 99.00 | 5.75 | 5.90 | 5.83 | 5.80 | -1.20 | -17.15% | 0.06 | 1 | 14 | 0.34 | -0.70 | 0.05 | -0.08 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 100.00 | 6.55 | 6.70 | 6.63 | 7.71 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.48 | -0.75 | 0.05 | -0.07 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 101.00 | 7.40 | 7.75 | 7.58 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.48 | -0.79 | 0.04 | -0.07 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 102.00 | 8.25 | 8.50 | 8.38 | 9.35 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.56 | -0.83 | 0.04 | -0.06 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 103.00 | 9.15 | 9.75 | 9.45 | 9.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | -0.86 | 0.03 | -0.05 | 9/9/2025 | 9/18/2025 10:58:56 AM EST |
| 104.00 | 9.85 | 10.85 | 10.35 | 11.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.72 | -0.88 | 0.03 | -0.05 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 105.00 | 10.80 | 11.65 | 11.23 | 10.45 | -0.55 | -5.00% | 0.11 | 1 | 87 | 0.59 | -0.91 | 0.02 | -0.04 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 106.00 | 10.25 | 12.60 | 11.43 | % | 0.11 | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.03 | 9/18/2025 10:58:56 AM EST | |||
| 107.00 | 13.00 | 13.30 | 13.15 | % | 0.12 | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.03 | 9/18/2025 10:58:56 AM EST | |||
| 108.00 | 13.45 | 14.20 | 13.83 | 14.10 | -1.38 | -8.92% | 0.13 | 7 | 2 | 0.44 | -0.95 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 110.00 | 15.85 | 16.50 | 16.18 | % | 0.15 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 9/18/2025 10:58:56 AM EST | |||
| 115.00 | 20.45 | 21.15 | 20.80 | % | 0.18 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 120.00 | 25.55 | 26.60 | 26.08 | 25.95 | -0.05 | -0.20% | 0.22 | 1 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 125.00 | 30.45 | 31.80 | 31.13 | 27.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 130.00 | 35.35 | 36.45 | 35.90 | 35.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:58:56 AM EST |
| 135.00 | 40.35 | 41.75 | 41.05 | 40.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |