Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $95.43 as of 10/28/2025 9:04:29 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 | 45.00 | 47.65 | 46.33 | % | 0.93 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 55.00 | 39.90 | 42.70 | 41.30 | % | 0.75 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 60.00 | 34.80 | 37.80 | 36.30 | % | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 65.00 | 30.15 | 31.05 | 30.60 | 31.05 | +2.00 | +6.89% | 0.47 | 1 | 35 | 1.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 70.00 | 24.95 | 27.75 | 26.35 | 25.67 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 75.00 | 20.00 | 22.85 | 21.43 | 21.10 | +0.39 | +1.89% | 0.29 | 1 | 46 | 1.59 | 0.99 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 80.00 | 15.20 | 17.85 | 16.53 | 16.88 | +2.63 | +18.46% | 0.21 | 3 | 94 | 1.29 | 0.96 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 81.00 | 14.15 | 16.95 | 15.55 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.25 | 0.95 | 0.01 | -0.06 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 82.00 | 13.20 | 15.65 | 14.43 | % | 0.18 | 0 | 0 | 1.12 | 0.93 | 0.01 | -0.07 | 10/28/2025 3:59:58 PM EST | |||
| 83.00 | 12.65 | 15.15 | 13.90 | % | 0.17 | 0 | 0 | 1.19 | 0.92 | 0.01 | -0.08 | 10/28/2025 3:59:58 PM EST | |||
| 84.00 | 11.45 | 13.80 | 12.63 | 12.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.05 | 0.90 | 0.02 | -0.10 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 85.00 | 10.90 | 13.20 | 12.05 | 13.00 | +2.53 | +24.17% | 0.14 | 23 | 91 | 0.82 | 0.88 | 0.02 | -0.11 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 86.00 | 10.25 | 10.85 | 10.55 | 9.89 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.69 | 0.85 | 0.02 | -0.12 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 87.00 | 9.45 | 11.50 | 10.48 | 10.80 | +0.44 | +4.25% | 0.12 | 10 | 75 | 0.85 | 0.83 | 0.02 | -0.14 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 88.00 | 8.65 | 10.15 | 9.40 | 9.56 | +0.06 | +0.64% | 0.11 | 3 | 149 | 0.77 | 0.80 | 0.03 | -0.15 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 89.00 | 7.05 | 8.60 | 7.83 | 8.50 | 0.00 | 0.00% | 0.09 | 139 | 53 | 0.58 | 0.77 | 0.03 | -0.16 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 90.00 | 7.05 | 7.80 | 7.43 | 7.88 | -0.17 | -2.12% | 0.08 | 43 | 391 | 0.66 | 0.73 | 0.03 | -0.17 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 91.00 | 5.90 | 7.70 | 6.80 | 7.30 | +0.43 | +6.26% | 0.07 | 8 | 144 | 0.67 | 0.70 | 0.03 | -0.18 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 92.00 | 5.35 | 7.05 | 6.20 | 7.15 | +0.35 | +5.15% | 0.07 | 30 | 207 | 0.68 | 0.66 | 0.04 | -0.19 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 93.00 | 5.25 | 5.65 | 5.45 | 5.85 | -0.10 | -1.69% | 0.06 | 13 | 109 | 0.65 | 0.62 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 94.00 | 4.70 | 5.05 | 4.88 | 5.30 | -0.18 | -3.29% | 0.05 | 22 | 403 | 0.65 | 0.58 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 95.00 | 4.20 | 4.45 | 4.33 | 4.33 | -0.62 | -12.53% | 0.05 | 351 | 1,432 | 0.64 | 0.54 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 96.00 | 3.75 | 3.80 | 3.78 | 3.81 | -0.64 | -14.39% | 0.04 | 3,413 | 557 | 0.63 | 0.50 | 0.04 | -0.21 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 97.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.54 | -13.89% | 0.03 | 1,085 | 1,552 | 0.63 | 0.46 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 98.00 | 2.89 | 3.00 | 2.95 | 2.97 | -0.48 | -13.92% | 0.03 | 821 | 709 | 0.63 | 0.42 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 99.00 | 2.52 | 2.69 | 2.61 | 2.62 | -0.42 | -13.82% | 0.03 | 228 | 690 | 0.64 | 0.39 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 100.00 | 2.19 | 2.28 | 2.24 | 2.28 | -0.38 | -14.29% | 0.02 | 6,077 | 2,906 | 0.63 | 0.35 | 0.04 | -0.19 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 101.00 | 1.90 | 2.01 | 1.96 | 1.94 | -0.35 | -15.29% | 0.02 | 218 | 658 | 0.63 | 0.32 | 0.04 | -0.18 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 102.00 | 1.63 | 1.75 | 1.69 | 1.69 | -0.29 | -14.65% | 0.02 | 529 | 580 | 0.63 | 0.28 | 0.03 | -0.17 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 103.00 | 1.40 | 1.48 | 1.44 | 1.46 | -0.27 | -15.61% | 0.01 | 1,447 | 639 | 0.63 | 0.25 | 0.03 | -0.16 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 104.00 | 1.19 | 1.44 | 1.32 | 1.50 | +0.06 | +4.17% | 0.01 | 36 | 359 | 0.65 | 0.22 | 0.03 | -0.15 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 105.00 | 1.01 | 1.10 | 1.06 | 1.05 | -0.22 | -17.33% | 0.01 | 1,411 | 1,418 | 0.63 | 0.20 | 0.03 | -0.14 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 106.00 | 0.83 | 0.98 | 0.91 | 0.99 | -0.11 | -10.00% | 0.01 | 85 | 417 | 0.63 | 0.17 | 0.03 | -0.13 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 107.00 | 0.73 | 0.98 | 0.86 | 0.85 | -0.04 | -4.50% | 0.01 | 26 | 595 | 0.66 | 0.15 | 0.02 | -0.12 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 108.00 | 0.61 | 0.85 | 0.73 | 0.78 | -0.02 | -2.50% | 0.01 | 343 | 113 | 0.66 | 0.13 | 0.02 | -0.11 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 109.00 | 0.53 | 0.58 | 0.56 | 0.57 | -0.11 | -16.18% | 0.01 | 28 | 298 | 0.64 | 0.11 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 110.00 | 0.46 | 0.52 | 0.49 | 0.49 | -0.11 | -18.34% | 0.00 | 158 | 3,751 | 0.65 | 0.10 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 111.00 | 0.36 | 0.48 | 0.42 | 0.45 | -0.05 | -10.00% | 0.00 | 5 | 208 | 0.65 | 0.08 | 0.02 | -0.08 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 115.00 | 0.16 | 0.30 | 0.23 | 0.30 | -0.03 | -9.10% | 0.00 | 53 | 1,005 | 0.67 | 0.04 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 148 | 315 | 0.69 | 0.02 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 125.00 | 0.02 | 0.26 | 0.14 | 0.14 | +0.13 | +1,300.00% | 0.00 | 42 | 36 | 0.77 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.11 | +0.01 | +10.00% | 0.00 | 14 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.22 | 0.11 | 0.08 | +0.03 | +60.00% | 0.00 | 35 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 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 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.17 | 1.09 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.18 | 1.09 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.22 | +0.10 | +83.34% | 0.00 | 19 | 194 | 0.98 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 80.00 | 0.09 | 0.33 | 0.21 | 0.19 | -0.06 | -24.00% | 0.00 | 98 | 1,156 | 0.62 | -0.04 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 81.00 | 0.19 | 0.45 | 0.32 | 0.26 | -0.01 | -3.71% | 0.00 | 37 | 289 | 0.68 | -0.05 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 82.00 | 0.23 | 0.32 | 0.28 | 0.26 | -0.09 | -25.72% | 0.00 | 18 | 138 | 0.62 | -0.07 | 0.01 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 83.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.09 | -21.43% | 0.00 | 17 | 116 | 0.61 | -0.08 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 84.00 | 0.44 | 0.52 | 0.48 | 0.46 | -0.07 | -13.21% | 0.01 | 116 | 143 | 0.63 | -0.10 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 85.00 | 0.51 | 0.67 | 0.59 | 0.54 | -0.06 | -10.00% | 0.01 | 104 | 1,042 | 0.62 | -0.12 | 0.02 | -0.11 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 86.00 | 0.66 | 0.79 | 0.73 | 0.69 | -0.06 | -8.00% | 0.01 | 43 | 520 | 0.61 | -0.15 | 0.02 | -0.12 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 87.00 | 0.84 | 0.98 | 0.91 | 0.80 | -0.10 | -11.12% | 0.01 | 65 | 718 | 0.62 | -0.17 | 0.02 | -0.14 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 88.00 | 1.05 | 1.23 | 1.14 | 1.12 | +0.08 | +7.70% | 0.01 | 100 | 585 | 0.62 | -0.20 | 0.03 | -0.15 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 89.00 | 1.29 | 1.46 | 1.38 | 1.38 | +0.06 | +4.55% | 0.02 | 254 | 324 | 0.62 | -0.23 | 0.03 | -0.16 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 90.00 | 1.65 | 1.73 | 1.69 | 1.65 | +0.15 | +10.00% | 0.02 | 283 | 1,259 | 0.62 | -0.27 | 0.03 | -0.17 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 91.00 | 1.88 | 2.07 | 1.98 | 1.88 | +0.09 | +5.03% | 0.02 | 65 | 601 | 0.62 | -0.30 | 0.03 | -0.18 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 92.00 | 2.23 | 2.41 | 2.32 | 2.35 | +0.22 | +10.33% | 0.03 | 136 | 1,098 | 0.62 | -0.34 | 0.04 | -0.19 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 93.00 | 2.65 | 2.81 | 2.73 | 2.65 | +0.22 | +9.06% | 0.03 | 160 | 442 | 0.62 | -0.38 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 94.00 | 3.00 | 3.50 | 3.25 | 2.97 | +0.10 | +3.49% | 0.03 | 158 | 186 | 0.63 | -0.42 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 95.00 | 3.50 | 3.75 | 3.63 | 3.50 | +0.15 | +4.48% | 0.04 | 91 | 835 | 0.62 | -0.46 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 96.00 | 4.00 | 4.25 | 4.13 | 3.80 | 0.00 | 0.00% | 0.04 | 151 | 293 | 0.61 | -0.50 | 0.04 | -0.21 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 97.00 | 4.50 | 4.85 | 4.68 | 4.60 | +0.20 | +4.55% | 0.05 | 167 | 276 | 0.61 | -0.54 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 98.00 | 5.10 | 5.45 | 5.28 | 5.23 | -0.47 | -8.25% | 0.05 | 77 | 179 | 0.61 | -0.58 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 99.00 | 5.70 | 6.10 | 5.90 | 4.95 | -1.10 | -18.19% | 0.06 | 56 | 44 | 0.61 | -0.61 | 0.04 | -0.20 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 100.00 | 6.45 | 6.70 | 6.58 | 6.10 | -0.85 | -12.23% | 0.07 | 66 | 119 | 0.61 | -0.65 | 0.04 | -0.19 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 101.00 | 7.05 | 7.90 | 7.48 | 6.80 | -1.10 | -13.93% | 0.07 | 6 | 16 | 0.64 | -0.68 | 0.04 | -0.18 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 102.00 | 7.45 | 8.45 | 7.95 | 7.58 | -2.73 | -26.48% | 0.08 | 7 | 7 | 0.59 | -0.72 | 0.03 | -0.17 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 103.00 | 7.70 | 9.45 | 8.58 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.55 | -0.75 | 0.03 | -0.16 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 104.00 | 8.00 | 10.10 | 9.05 | % | 0.09 | 0 | 0 | 0.75 | -0.78 | 0.03 | -0.15 | 10/28/2025 3:59:58 PM EST | |||
| 105.00 | 8.60 | 10.75 | 9.68 | 10.35 | -1.70 | -14.11% | 0.09 | 35 | 20 | 0.64 | -0.80 | 0.03 | -0.14 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 106.00 | 10.00 | 12.00 | 11.00 | % | 0.10 | 0 | 0 | 0.82 | -0.83 | 0.03 | -0.13 | 10/28/2025 3:59:58 PM EST | |||
| 107.00 | 10.85 | 12.45 | 11.65 | % | 0.11 | 0 | 0 | 0.74 | -0.85 | 0.02 | -0.12 | 10/28/2025 3:59:58 PM EST | |||
| 108.00 | 11.10 | 13.40 | 12.25 | 12.95 | +0.50 | +4.02% | 0.11 | 15 | 16 | 0.65 | -0.87 | 0.02 | -0.11 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 109.00 | 11.95 | 14.15 | 13.05 | % | 0.12 | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.10 | 10/28/2025 3:59:58 PM EST | |||
| 110.00 | 12.90 | 15.10 | 14.00 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.76 | -0.90 | 0.02 | -0.09 | 10/17/2025 | 10/28/2025 3:59:58 PM EST |
| 111.00 | 13.80 | 16.55 | 15.18 | % | 0.14 | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.08 | 10/28/2025 3:59:58 PM EST | |||
| 115.00 | 17.60 | 19.80 | 18.70 | 22.80 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.82 | -0.96 | 0.01 | -0.05 | 10/17/2025 | 10/28/2025 3:59:58 PM EST |
| 120.00 | 22.50 | 25.00 | 23.75 | 24.60 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.03 | -0.98 | 0.00 | -0.02 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 125.00 | 27.35 | 30.25 | 28.80 | % | 0.23 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 130.00 | 32.45 | 34.65 | 33.55 | 31.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 3:59:58 PM EST |
| 135.00 | 37.45 | 39.65 | 38.55 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST |