Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $96.61 as of 10/3/2025 3:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 64.95 | 68.85 | 66.90 | 62.90 | 0.00 | 0.00% | 2.23 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 62.70 | 66.35 | 64.53 | 53.25 | 0.00 | 0.00% | 1.99 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 60.05 | 63.85 | 61.95 | 62.00 | 0.00 | 0.00% | 1.77 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 58.95 | 60.00 | 59.48 | 60.35 | 0.00 | 0.00% | 1.59 | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 56.25 | 57.25 | 56.75 | 58.36 | 0.00 | 0.00% | 1.42 | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 53.95 | 54.90 | 54.43 | 55.52 | 0.00 | 0.00% | 1.28 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 51.30 | 53.35 | 52.33 | 50.90 | 0.00 | 0.00% | 1.16 | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 49.05 | 50.10 | 49.58 | 50.62 | 0.00 | 0.00% | 1.04 | 0 | 19 | 1.44 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 46.65 | 47.50 | 47.08 | 47.79 | 0.00 | 0.00% | 0.94 | 0 | 90 | 1.37 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 43.70 | 44.80 | 44.25 | 41.15 | 0.00 | 0.00% | 0.84 | 0 | 41 | 1.19 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 41.40 | 42.35 | 41.88 | 43.01 | 0.00 | 0.00% | 0.76 | 0 | 57 | 1.17 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 39.20 | 40.35 | 39.78 | 39.85 | -1.10 | -2.69% | 0.69 | 2 | 25 | 1.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 36.70 | 37.45 | 37.08 | 37.70 | -2.00 | -5.04% | 0.62 | 3 | 275 | 1.01 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 34.35 | 35.25 | 34.80 | 35.68 | +1.83 | +5.41% | 0.56 | 4 | 265 | 0.97 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 31.00 | 32.95 | 31.98 | 32.50 | 0.00 | 0.00% | 0.49 | 0 | 416 | 0.43 | 0.98 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 29.05 | 30.50 | 29.78 | 31.00 | 0.00 | 0.00% | 0.44 | 0 | 138 | 0.52 | 0.98 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 26.75 | 28.00 | 27.38 | 28.64 | +1.87 | +6.99% | 0.39 | 20 | 996 | 0.50 | 0.96 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 24.65 | 24.95 | 24.80 | 28.02 | 0.00 | 0.00% | 0.34 | 0 | 888 | 0.54 | 0.95 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 22.10 | 22.60 | 22.35 | 22.40 | 0.00 | 0.00% | 0.30 | 0 | 502 | 0.43 | 0.94 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 77.50 | 19.70 | 20.35 | 20.03 | 19.90 | 0.00 | 0.00% | 0.26 | 0 | 283 | 0.43 | 0.92 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 17.90 | 18.00 | 17.95 | 18.08 | +0.31 | +1.75% | 0.22 | 15 | 6,509 | 0.44 | 0.90 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 82.50 | 15.65 | 15.85 | 15.75 | 15.95 | +1.07 | +7.20% | 0.19 | 5 | 857 | 0.44 | 0.88 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 13.25 | 14.00 | 13.63 | 13.97 | +0.77 | +5.84% | 0.16 | 61 | 1,584 | 0.42 | 0.84 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 11.65 | 11.85 | 11.75 | 11.85 | +0.30 | +2.60% | 0.13 | 53 | 1,441 | 0.42 | 0.79 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 9.95 | 10.05 | 10.00 | 10.15 | +0.22 | +2.22% | 0.11 | 30 | 2,386 | 0.42 | 0.73 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 92.50 | 8.30 | 8.45 | 8.38 | 8.45 | -0.02 | -0.24% | 0.09 | 27 | 2,772 | 0.42 | 0.66 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 6.85 | 7.00 | 6.93 | 6.90 | -0.15 | -2.13% | 0.07 | 238 | 8,910 | 0.41 | 0.59 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 97.50 | 5.60 | 5.70 | 5.65 | 5.65 | -0.09 | -1.57% | 0.06 | 460 | 3,859 | 0.41 | 0.52 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 4.50 | 4.60 | 4.55 | 4.60 | -0.10 | -2.13% | 0.05 | 336 | 9,319 | 0.41 | 0.46 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 2.85 | 3.05 | 2.95 | 2.90 | -0.12 | -3.98% | 0.03 | 701 | 13,190 | 0.41 | 0.34 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 1.74 | 1.78 | 1.76 | 1.75 | -0.13 | -6.92% | 0.02 | 410 | 11,374 | 0.41 | 0.24 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 1.07 | 1.10 | 1.09 | 1.09 | -0.08 | -6.84% | 0.01 | 131 | 5,113 | 0.41 | 0.17 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.69 | 0.72 | 0.71 | 0.70 | -0.05 | -6.67% | 0.01 | 33 | 6,027 | 0.43 | 0.11 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 0.48 | 0.55 | 0.52 | 0.51 | +0.06 | +13.34% | 0.00 | 64 | 2,825 | 0.45 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 0.35 | 0.42 | 0.39 | 0.39 | +0.11 | +39.29% | 0.00 | 26 | 512 | 0.48 | 0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 0.01 | 0.73 | 0.37 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,367 | 0.46 | 0.03 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 0.06 | 0.38 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.50 | 0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.73 | 0.01 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.59 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 49 | 2.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.19 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 0.02 | 0.60 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,674 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 599 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,016 | 1.44 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.82 | 0.41 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 537 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 0.02 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 16 | 2,276 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.01 | 0.50 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.74 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 520 | 1.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.06 | 0.15 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 11 | 1,395 | 0.62 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 0.03 | 1.87 | 0.95 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 732 | 0.77 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.11 | 0.24 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 26 | 1,340 | 0.57 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 0.06 | 0.83 | 0.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.59 | -0.02 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.10 | 0.39 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 4 | 1,261 | 0.50 | -0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 0.23 | 0.40 | 0.32 | 0.28 | -0.07 | -20.00% | 0.00 | 7 | 1,822 | 0.48 | -0.05 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.05 | -9.62% | 0.01 | 37 | 5,560 | 0.48 | -0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 77.50 | 0.61 | 0.65 | 0.63 | 0.62 | -0.06 | -8.83% | 0.01 | 49 | 9,257 | 0.47 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.85 | 0.90 | 0.88 | 0.86 | -0.07 | -7.53% | 0.01 | 38 | 13,482 | 0.45 | -0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 82.50 | 1.18 | 1.23 | 1.21 | 1.19 | -0.09 | -7.04% | 0.01 | 33 | 2,644 | 0.45 | -0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 1.61 | 1.65 | 1.63 | 1.63 | -0.09 | -5.24% | 0.02 | 127 | 8,178 | 0.44 | -0.16 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 2.17 | 2.23 | 2.20 | 2.17 | -0.09 | -3.99% | 0.03 | 39 | 2,297 | 0.43 | -0.21 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 2.87 | 2.93 | 2.90 | 2.88 | -0.15 | -4.95% | 0.03 | 245 | 3,271 | 0.42 | -0.27 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 92.50 | 3.70 | 3.85 | 3.78 | 3.70 | -0.25 | -6.33% | 0.04 | 88 | 3,447 | 0.42 | -0.34 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 4.75 | 4.85 | 4.80 | 4.79 | -0.19 | -3.82% | 0.05 | 46 | 9,959 | 0.42 | -0.41 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 97.50 | 5.95 | 6.10 | 6.03 | 6.01 | -0.19 | -3.07% | 0.06 | 183 | 3,280 | 0.41 | -0.48 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 7.40 | 7.50 | 7.45 | 7.35 | -0.20 | -2.65% | 0.07 | 12 | 3,018 | 0.41 | -0.54 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 10.70 | 10.85 | 10.78 | 10.50 | -1.50 | -12.50% | 0.10 | 6 | 202 | 0.41 | -0.66 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 14.60 | 14.75 | 14.68 | 14.65 | -1.13 | -7.17% | 0.13 | 45 | 145 | 0.41 | -0.76 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 18.95 | 19.70 | 19.33 | 15.53 | 0.00 | 0.00% | 0.17 | 0 | 154 | 0.46 | -0.83 | 0.02 | -0.04 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 23.60 | 23.85 | 23.73 | 23.82 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.43 | -0.89 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 28.45 | 29.15 | 28.80 | 26.24 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.48 | -0.93 | 0.01 | -0.02 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 33.40 | 34.15 | 33.78 | 30.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.56 | -0.95 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 37.60 | 39.40 | 38.50 | 35.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 43.05 | 44.45 | 43.75 | 47.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 47.80 | 48.70 | 48.25 | 45.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |