Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $92.35 as of 11/7/2025 6:59:46 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 | 40.05 | 43.95 | 42.00 | 45.95 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:52 PM EST |
| 55.00 | 35.05 | 39.00 | 37.03 | 36.95 | -4.22 | -10.25% | 0.67 | 2 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 60.00 | 30.00 | 34.00 | 32.00 | 31.16 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:52 PM EST |
| 65.00 | 25.00 | 29.05 | 27.03 | 26.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 70.00 | 20.85 | 22.50 | 21.68 | 20.66 | -1.47 | -6.65% | 0.31 | 1 | 61 | 1.34 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 75.00 | 15.05 | 18.55 | 16.80 | 17.60 | -0.36 | -2.01% | 0.22 | 10 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 79.00 | 11.10 | 13.60 | 12.35 | % | 0.16 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:52 PM EST | |||
| 80.00 | 10.50 | 12.55 | 11.53 | 10.84 | -3.32 | -23.45% | 0.14 | 8 | 27 | 0.81 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 81.00 | 9.20 | 12.60 | 10.90 | 12.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.02 | 11/5/2025 | 11/7/2025 3:59:52 PM EST |
| 82.00 | 8.20 | 11.65 | 9.93 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.07 | 0.99 | 0.01 | -0.02 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 83.00 | 7.10 | 10.45 | 8.78 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.94 | 0.97 | 0.01 | -0.04 | 11/5/2025 | 11/7/2025 3:59:52 PM EST |
| 84.00 | 8.00 | 8.60 | 8.30 | 7.70 | -0.32 | -3.99% | 0.10 | 50 | 6 | 0.61 | 0.96 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 85.00 | 5.60 | 7.80 | 6.70 | 7.50 | -0.50 | -6.25% | 0.08 | 10 | 22 | 0.62 | 0.93 | 0.03 | -0.07 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 86.00 | 4.65 | 6.50 | 5.58 | 5.20 | -0.83 | -13.77% | 0.06 | 6 | 55 | 0.47 | 0.91 | 0.03 | -0.08 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 87.00 | 4.20 | 6.05 | 5.13 | 5.56 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.57 | 0.87 | 0.04 | -0.09 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 88.00 | 3.65 | 5.75 | 4.70 | 3.69 | -3.31 | -47.29% | 0.05 | 11 | 59 | 0.67 | 0.83 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 89.00 | 3.65 | 4.25 | 3.95 | 3.85 | +0.10 | +2.67% | 0.04 | 231 | 63 | 0.39 | 0.77 | 0.07 | -0.12 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 90.00 | 2.74 | 3.10 | 2.92 | 2.88 | -0.62 | -17.72% | 0.03 | 326 | 267 | 0.34 | 0.70 | 0.08 | -0.12 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 91.00 | 2.28 | 2.41 | 2.35 | 2.32 | -0.41 | -15.02% | 0.03 | 1,365 | 558 | 0.33 | 0.62 | 0.09 | -0.13 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 92.00 | 1.73 | 1.80 | 1.77 | 1.77 | -0.48 | -21.34% | 0.02 | 1,666 | 742 | 0.33 | 0.53 | 0.10 | -0.13 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 93.00 | 1.27 | 1.34 | 1.31 | 1.33 | -0.31 | -18.91% | 0.01 | 760 | 944 | 0.33 | 0.43 | 0.09 | -0.13 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 94.00 | 0.92 | 1.00 | 0.96 | 0.94 | -0.30 | -24.20% | 0.01 | 1,151 | 780 | 0.33 | 0.35 | 0.09 | -0.12 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 95.00 | 0.63 | 0.69 | 0.66 | 0.65 | -0.34 | -34.35% | 0.01 | 7,097 | 1,751 | 0.33 | 0.27 | 0.07 | -0.11 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 96.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.20 | -29.86% | 0.00 | 862 | 1,318 | 0.34 | 0.21 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 97.00 | 0.29 | 0.35 | 0.32 | 0.30 | -0.20 | -40.00% | 0.00 | 4,402 | 4,103 | 0.34 | 0.16 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 98.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 1,119 | 1,168 | 0.35 | 0.12 | 0.04 | -0.07 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 99.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.09 | -37.50% | 0.00 | 161 | 675 | 0.35 | 0.09 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 100.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 1,850 | 3,173 | 0.37 | 0.06 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 101.00 | 0.05 | 0.24 | 0.15 | 0.08 | -0.08 | -50.00% | 0.00 | 44 | 584 | 0.41 | 0.04 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 102.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 363 | 694 | 0.37 | 0.03 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 103.00 | 0.03 | 0.14 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 37 | 210 | 0.43 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 104.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 32 | 524 | 0.53 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 105.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 586 | 1,506 | 0.48 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 615 | 453 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 253 | 1,045 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 108.00 | 0.00 | 0.16 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 465 | 463 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 109.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 434 | 116 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 110.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 820 | 1,090 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 111.00 | 0.02 | 0.27 | 0.15 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 120 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 49 | 1,332 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 435 | 2,858 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 273 | 147 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.07 | 0.54 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 3:59:52 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 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 430 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 0.16 | 0.08 | 0.02 | % | 0.00 | 20 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST | |
| 80.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 154 | 1,166 | 0.47 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 27 | 0.53 | -0.01 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.01 | -7.70% | 0.00 | 21 | 64 | 0.64 | -0.01 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 57 | 555 | 0.44 | -0.03 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 48 | 3,275 | 0.44 | -0.04 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 85.00 | 0.12 | 0.19 | 0.16 | 0.13 | -0.08 | -38.10% | 0.00 | 1,178 | 976 | 0.40 | -0.07 | 0.03 | -0.07 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 86.00 | 0.18 | 0.25 | 0.22 | 0.22 | -0.05 | -18.52% | 0.00 | 1,111 | 3,684 | 0.39 | -0.09 | 0.03 | -0.08 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 87.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.11 | -26.19% | 0.00 | 613 | 426 | 0.37 | -0.13 | 0.04 | -0.09 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 88.00 | 0.42 | 0.46 | 0.44 | 0.44 | -0.15 | -25.43% | 0.01 | 537 | 2,423 | 0.37 | -0.17 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 89.00 | 0.61 | 0.63 | 0.62 | 0.64 | -0.15 | -18.99% | 0.01 | 1,657 | 828 | 0.36 | -0.23 | 0.07 | -0.12 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 90.00 | 0.85 | 0.92 | 0.89 | 0.90 | -0.17 | -15.89% | 0.01 | 2,355 | 2,055 | 0.35 | -0.30 | 0.08 | -0.12 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 91.00 | 1.22 | 1.30 | 1.26 | 1.23 | -0.13 | -9.56% | 0.01 | 864 | 1,008 | 0.35 | -0.38 | 0.09 | -0.13 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 92.00 | 1.64 | 1.70 | 1.67 | 1.67 | -0.11 | -6.18% | 0.02 | 941 | 1,095 | 0.35 | -0.47 | 0.10 | -0.13 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 93.00 | 2.16 | 2.26 | 2.21 | 2.22 | -0.10 | -4.31% | 0.02 | 589 | 870 | 0.34 | -0.57 | 0.09 | -0.13 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 94.00 | 2.78 | 2.94 | 2.86 | 2.96 | +0.06 | +2.07% | 0.03 | 165 | 1,048 | 0.35 | -0.65 | 0.09 | -0.12 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 95.00 | 3.50 | 3.70 | 3.60 | 3.55 | -0.12 | -3.27% | 0.04 | 357 | 938 | 0.36 | -0.73 | 0.07 | -0.11 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 96.00 | 4.00 | 4.75 | 4.38 | 4.67 | +0.27 | +6.14% | 0.05 | 39 | 231 | 0.43 | -0.79 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 97.00 | 4.75 | 6.50 | 5.63 | 5.75 | +0.58 | +11.22% | 0.06 | 13 | 508 | 0.67 | -0.84 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 98.00 | 4.85 | 6.65 | 5.75 | 7.90 | +2.30 | +41.08% | 0.06 | 7 | 300 | 0.53 | -0.88 | 0.04 | -0.07 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 99.00 | 6.70 | 7.80 | 7.25 | 7.95 | +0.95 | +13.58% | 0.07 | 21 | 110 | 0.61 | -0.91 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 100.00 | 7.75 | 8.35 | 8.05 | 9.16 | +1.03 | +12.67% | 0.08 | 18 | 302 | 0.51 | -0.94 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 101.00 | 8.60 | 10.80 | 9.70 | 9.58 | +0.83 | +9.49% | 0.10 | 1 | 58 | 0.97 | -0.96 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 102.00 | 9.55 | 12.05 | 10.80 | 9.58 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.08 | -0.97 | 0.01 | -0.02 | 11/4/2025 | 11/7/2025 3:59:52 PM EST |
| 103.00 | 9.55 | 12.95 | 11.25 | 11.02 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.11 | -0.98 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 104.00 | 11.55 | 13.90 | 12.73 | 11.70 | +1.59 | +15.73% | 0.12 | 1 | 21 | 1.15 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 105.00 | 11.55 | 15.05 | 13.30 | 13.99 | +0.86 | +6.55% | 0.13 | 37 | 4 | 1.23 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 106.00 | 12.05 | 16.10 | 14.08 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:52 PM EST |
| 107.00 | 14.55 | 16.85 | 15.70 | 8.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:52 PM EST |
| 108.00 | 15.55 | 17.85 | 16.70 | 15.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 109.00 | 16.55 | 18.80 | 17.68 | 15.04 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.35 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:52 PM EST |
| 110.00 | 17.55 | 19.85 | 18.70 | 18.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:52 PM EST |
| 111.00 | 18.55 | 20.85 | 19.70 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:52 PM EST | |||
| 115.00 | 22.05 | 25.00 | 23.53 | 21.86 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:52 PM EST |
| 120.00 | 27.05 | 30.00 | 28.53 | 26.87 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:52 PM EST |
| 125.00 | 31.05 | 35.05 | 33.05 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:52 PM EST | |||
| 130.00 | 36.05 | 40.05 | 38.05 | 32.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 135.00 | 41.05 | 45.05 | 43.05 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:52 PM EST |