Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $93.70 as of 10/21/2025 3:27:49 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 | 42.50 | 45.25 | 43.88 | 44.97 | 0.00 | 0.00% | 0.88 | 0 | 8 | 3.19 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 3:59:55 PM EST |
55.00 | 37.45 | 40.30 | 38.88 | 39.90 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 3:59:55 PM EST |
60.00 | 32.90 | 35.20 | 34.05 | 34.20 | 0.00 | 0.00% | 0.57 | 0 | 26 | 2.35 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:55 PM EST |
65.00 | 27.60 | 30.10 | 28.85 | 32.92 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/21/2025 3:59:55 PM EST |
70.00 | 22.80 | 24.50 | 23.65 | 24.14 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
75.00 | 17.40 | 18.45 | 17.93 | 18.76 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
80.00 | 12.65 | 15.35 | 14.00 | 13.85 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.18 | 0.99 | 0.00 | -0.02 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
81.00 | 11.90 | 13.40 | 12.65 | 13.31 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | 0.98 | 0.01 | -0.03 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
82.00 | 10.90 | 12.25 | 11.58 | 18.55 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.75 | 0.97 | 0.01 | -0.04 | 10/6/2025 | 10/21/2025 3:59:55 PM EST |
83.00 | 10.05 | 12.00 | 11.03 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.90 | 0.96 | 0.01 | -0.05 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
84.00 | 8.65 | 11.40 | 10.03 | 9.50 | -0.91 | -8.75% | 0.12 | 1 | 5 | 0.93 | 0.94 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
85.00 | 8.05 | 10.50 | 9.28 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 237 | 0.93 | 0.92 | 0.02 | -0.06 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
86.00 | 7.40 | 9.50 | 8.45 | 8.79 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.83 | 0.89 | 0.03 | -0.08 | 10/16/2025 | 10/21/2025 3:59:55 PM EST |
87.00 | 6.40 | 8.25 | 7.33 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.72 | 0.86 | 0.03 | -0.09 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
88.00 | 5.65 | 6.00 | 5.83 | 5.85 | +0.50 | +9.35% | 0.07 | 16 | 13 | 0.34 | 0.82 | 0.04 | -0.10 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
89.00 | 4.90 | 5.75 | 5.33 | 5.40 | +0.68 | +14.41% | 0.06 | 10 | 49 | 0.44 | 0.77 | 0.05 | -0.11 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
90.00 | 4.10 | 4.55 | 4.33 | 4.54 | -0.25 | -5.22% | 0.05 | 65 | 254 | 0.38 | 0.72 | 0.05 | -0.12 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
91.00 | 3.50 | 3.85 | 3.68 | 4.30 | +0.20 | +4.88% | 0.04 | 4 | 282 | 0.39 | 0.66 | 0.06 | -0.12 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
92.00 | 2.80 | 3.10 | 2.95 | 3.01 | -0.34 | -10.15% | 0.03 | 110 | 266 | 0.37 | 0.60 | 0.07 | -0.13 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
93.00 | 2.33 | 2.63 | 2.48 | 2.50 | -0.42 | -14.39% | 0.03 | 252 | 748 | 0.38 | 0.53 | 0.07 | -0.13 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
94.00 | 1.90 | 2.00 | 1.95 | 1.90 | -0.46 | -19.50% | 0.02 | 1,272 | 577 | 0.38 | 0.46 | 0.07 | -0.13 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
95.00 | 1.51 | 1.60 | 1.56 | 1.60 | -0.29 | -15.35% | 0.02 | 453 | 1,817 | 0.37 | 0.39 | 0.07 | -0.12 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
96.00 | 1.17 | 1.47 | 1.32 | 1.25 | -0.29 | -18.84% | 0.01 | 193 | 780 | 0.39 | 0.33 | 0.07 | -0.11 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
97.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.17 | -14.53% | 0.01 | 2,128 | 1,558 | 0.38 | 0.27 | 0.06 | -0.10 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
98.00 | 0.67 | 0.77 | 0.72 | 0.77 | -0.15 | -16.31% | 0.01 | 97 | 1,333 | 0.38 | 0.22 | 0.05 | -0.09 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
99.00 | 0.51 | 0.63 | 0.57 | 0.55 | -0.15 | -21.43% | 0.01 | 1,812 | 3,942 | 0.38 | 0.18 | 0.05 | -0.08 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
100.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.13 | -24.08% | 0.00 | 849 | 2,985 | 0.38 | 0.14 | 0.04 | -0.07 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
101.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.02 | -4.77% | 0.00 | 35 | 668 | 0.39 | 0.11 | 0.03 | -0.06 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
102.00 | 0.21 | 0.30 | 0.26 | 0.26 | -0.07 | -21.22% | 0.00 | 79 | 733 | 0.40 | 0.09 | 0.03 | -0.06 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
103.00 | 0.19 | 0.25 | 0.22 | 0.21 | -0.04 | -16.00% | 0.00 | 111 | 426 | 0.41 | 0.07 | 0.02 | -0.05 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
104.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.01 | -5.00% | 0.00 | 65 | 1,221 | 0.42 | 0.06 | 0.02 | -0.04 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
105.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 211 | 1,022 | 0.42 | 0.05 | 0.02 | -0.04 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
106.00 | 0.05 | 0.24 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 3 | 314 | 0.45 | 0.04 | 0.01 | -0.03 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
107.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.25 | -69.45% | 0.00 | 2 | 611 | 0.49 | 0.02 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
108.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.60 | 0.01 | 0.01 | -0.01 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
109.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.23 | -65.72% | 0.00 | 1 | 139 | 0.57 | 0.01 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
110.00 | 0.03 | 0.15 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 23 | 3,225 | 0.50 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
111.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:55 PM EST |
115.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 355 | 450 | 0.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
120.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 495 | 7,083 | 0.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
125.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 3:59:55 PM EST |
130.00 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:55 PM EST |
135.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 3:59:55 PM EST |
55.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
65.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:55 PM EST |
70.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:55 PM EST |
75.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:55 PM EST |
80.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 329 | 0.53 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
81.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | -0.02 | 0.01 | -0.03 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
82.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 348 | 0.41 | -0.03 | 0.01 | -0.04 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
83.00 | 0.01 | 0.24 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 10 | 807 | 0.39 | -0.04 | 0.01 | -0.05 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
84.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 10 | 215 | 0.40 | -0.06 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
85.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.01 | -4.77% | 0.00 | 58 | 849 | 0.40 | -0.08 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
86.00 | 0.27 | 0.33 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 38 | 228 | 0.39 | -0.11 | 0.03 | -0.08 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
87.00 | 0.37 | 0.45 | 0.41 | 0.34 | 0.00 | 0.00% | 0.00 | 19 | 694 | 0.39 | -0.14 | 0.03 | -0.09 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
88.00 | 0.51 | 0.60 | 0.56 | 0.56 | +0.01 | +1.82% | 0.01 | 42 | 701 | 0.38 | -0.18 | 0.04 | -0.10 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
89.00 | 0.68 | 0.83 | 0.76 | 0.65 | -0.07 | -9.73% | 0.01 | 246 | 2,715 | 0.37 | -0.23 | 0.05 | -0.11 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
90.00 | 0.99 | 1.06 | 1.03 | 1.02 | +0.05 | +5.16% | 0.01 | 622 | 1,074 | 0.38 | -0.28 | 0.05 | -0.12 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
91.00 | 1.27 | 1.41 | 1.34 | 1.27 | +0.09 | +7.63% | 0.01 | 99 | 588 | 0.37 | -0.34 | 0.06 | -0.12 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
92.00 | 1.60 | 1.79 | 1.70 | 1.52 | -0.08 | -5.00% | 0.02 | 45 | 472 | 0.37 | -0.40 | 0.07 | -0.13 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
93.00 | 2.08 | 2.28 | 2.18 | 2.03 | +0.02 | +1.00% | 0.02 | 63 | 571 | 0.38 | -0.47 | 0.07 | -0.13 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
94.00 | 2.55 | 2.76 | 2.66 | 2.65 | +0.25 | +10.42% | 0.03 | 875 | 697 | 0.37 | -0.54 | 0.07 | -0.13 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
95.00 | 3.10 | 3.40 | 3.25 | 3.18 | +0.15 | +4.95% | 0.03 | 32 | 404 | 0.37 | -0.61 | 0.07 | -0.12 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
96.00 | 3.70 | 4.05 | 3.88 | 3.45 | -0.20 | -5.48% | 0.04 | 29 | 510 | 0.36 | -0.67 | 0.07 | -0.11 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
97.00 | 4.15 | 4.80 | 4.48 | 4.12 | +0.22 | +5.65% | 0.05 | 75 | 57 | 0.33 | -0.73 | 0.06 | -0.10 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
98.00 | 5.00 | 5.65 | 5.33 | 5.12 | +0.01 | +0.20% | 0.05 | 37 | 194 | 0.33 | -0.78 | 0.05 | -0.09 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
99.00 | 5.90 | 6.45 | 6.18 | 5.80 | +0.17 | +3.02% | 0.06 | 13 | 85 | 0.34 | -0.82 | 0.05 | -0.08 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
100.00 | 6.40 | 7.35 | 6.88 | 6.40 | -2.19 | -25.50% | 0.07 | 23 | 103 | 0.44 | -0.86 | 0.04 | -0.07 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
101.00 | 6.90 | 8.95 | 7.93 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.64 | -0.89 | 0.03 | -0.06 | 10/16/2025 | 10/21/2025 3:59:55 PM EST |
102.00 | 7.65 | 9.20 | 8.43 | 8.44 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.46 | -0.91 | 0.03 | -0.06 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
103.00 | 8.55 | 10.15 | 9.35 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.51 | -0.93 | 0.02 | -0.05 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
104.00 | 9.40 | 11.90 | 10.65 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | -0.94 | 0.02 | -0.04 | 10/7/2025 | 10/21/2025 3:59:55 PM EST |
105.00 | 9.90 | 12.10 | 11.00 | 13.09 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.56 | -0.95 | 0.02 | -0.04 | 10/17/2025 | 10/21/2025 3:59:55 PM EST |
106.00 | 11.15 | 13.10 | 12.13 | % | 0.11 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.03 | 10/21/2025 3:59:55 PM EST | |||
107.00 | 11.85 | 14.25 | 13.05 | 13.55 | +0.48 | +3.68% | 0.12 | 1 | 26 | 0.69 | -0.98 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
108.00 | 12.85 | 15.55 | 14.20 | 13.88 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.82 | -0.99 | 0.01 | -0.01 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
109.00 | 14.15 | 16.25 | 15.20 | % | 0.14 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 10/21/2025 3:59:55 PM EST | |||
110.00 | 14.80 | 17.50 | 16.15 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.87 | -0.99 | 0.00 | -0.01 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
111.00 | 15.90 | 18.55 | 17.23 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
115.00 | 19.85 | 22.55 | 21.20 | 16.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/21/2025 3:59:55 PM EST |
120.00 | 25.00 | 27.65 | 26.33 | 24.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:55 PM EST |
125.00 | 29.80 | 32.65 | 31.23 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/21/2025 3:59:55 PM EST |
130.00 | 34.80 | 37.65 | 36.23 | 36.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:55 PM EST |
135.00 | 39.85 | 42.65 | 41.25 | 41.77 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:55 PM EST |