Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $94.31 as of 10/15/2025 8:10:55 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 | 42.40 | 46.55 | 44.48 | % | 0.89 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 55.00 | 37.45 | 41.65 | 39.55 | % | 0.72 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 60.00 | 32.50 | 36.70 | 34.60 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 65.00 | 27.60 | 31.70 | 29.65 | % | 0.46 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 70.00 | 23.15 | 26.75 | 24.95 | % | 0.36 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 75.00 | 18.50 | 22.15 | 20.33 | % | 0.27 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 80.00 | 14.65 | 17.00 | 15.83 | % | 0.20 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.05 | 10/14/2025 4:00:02 PM EST | |||
| 85.00 | 10.75 | 12.65 | 11.70 | 11.98 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.42 | 0.78 | 0.02 | -0.06 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 87.00 | 10.10 | 10.80 | 10.45 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 88.00 | 9.30 | 10.35 | 9.83 | % | 0.11 | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 89.00 | 8.15 | 9.65 | 8.90 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.02 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 90.00 | 8.10 | 9.05 | 8.58 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.66 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 91.00 | 7.55 | 8.95 | 8.25 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.64 | 0.03 | -0.07 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 92.00 | 6.15 | 8.15 | 7.15 | 6.69 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.42 | 0.61 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 93.00 | 6.40 | 7.40 | 6.90 | 6.61 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.45 | 0.59 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 94.00 | 5.90 | 6.80 | 6.35 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.44 | 0.56 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 95.00 | 4.80 | 6.75 | 5.78 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.44 | 0.53 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 96.00 | 4.35 | 5.80 | 5.08 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.42 | 0.51 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 97.00 | 4.55 | 5.10 | 4.83 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.43 | 0.48 | 0.03 | -0.07 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 98.00 | 3.60 | 4.90 | 4.25 | 4.61 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.42 | 0.45 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 99.00 | 3.20 | 4.90 | 4.05 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.43 | 0.43 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 100.00 | 3.50 | 4.30 | 3.90 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.45 | 0.40 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 101.00 | 2.60 | 4.10 | 3.35 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | 0.37 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 102.00 | 2.65 | 4.00 | 3.33 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.45 | 0.35 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 103.00 | 2.48 | 3.05 | 2.77 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.03 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 104.00 | 2.15 | 2.85 | 2.50 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.30 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 105.00 | 2.01 | 2.71 | 2.36 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.44 | 0.28 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 106.00 | 1.78 | 2.24 | 2.01 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.02 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 107.00 | 1.46 | 2.36 | 1.91 | % | 0.02 | 0 | 0 | 0.43 | 0.24 | 0.02 | -0.05 | 10/14/2025 4:00:02 PM EST | |||
| 108.00 | 1.60 | 2.04 | 1.82 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.02 | -0.05 | 10/14/2025 4:00:02 PM EST | |||
| 109.00 | 1.35 | 1.75 | 1.55 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.20 | 0.02 | -0.05 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 110.00 | 1.33 | 1.61 | 1.47 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.44 | 0.19 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 111.00 | 0.82 | 1.60 | 1.21 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.02 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 115.00 | 0.71 | 1.08 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | 0.12 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 120.00 | 0.08 | 0.92 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | 0.08 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:02 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.03 | 0.00 | -0.02 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 75.00 | 0.43 | 0.69 | 0.56 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.49 | -0.07 | 0.01 | -0.04 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 80.00 | 1.02 | 1.20 | 1.11 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.47 | -0.13 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 85.00 | 1.83 | 2.53 | 2.18 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.47 | -0.22 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 87.00 | 2.31 | 2.97 | 2.64 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.45 | -0.26 | 0.02 | -0.07 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 88.00 | 2.33 | 3.30 | 2.82 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.44 | -0.29 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 89.00 | 2.86 | 3.55 | 3.21 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.31 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 90.00 | 3.50 | 3.95 | 3.73 | 3.59 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.46 | -0.34 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 91.00 | 3.70 | 4.50 | 4.10 | 4.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.45 | -0.36 | 0.03 | -0.07 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 92.00 | 4.25 | 4.75 | 4.50 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.45 | -0.39 | 0.03 | -0.07 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 93.00 | 4.60 | 5.25 | 4.93 | 4.53 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.45 | -0.41 | 0.03 | -0.07 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 94.00 | 5.10 | 6.60 | 5.85 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.48 | -0.44 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 95.00 | 5.60 | 7.10 | 6.35 | 6.06 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.48 | -0.47 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 96.00 | 6.15 | 6.80 | 6.48 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.03 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 97.00 | 6.50 | 7.40 | 6.95 | % | 0.07 | 0 | 0 | 0.44 | -0.52 | 0.03 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 98.00 | 6.40 | 8.00 | 7.20 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.41 | -0.55 | 0.03 | -0.07 | 10/9/2025 | 10/14/2025 4:00:02 PM EST |
| 99.00 | 7.65 | 8.70 | 8.18 | % | 0.08 | 0 | 0 | 0.44 | -0.57 | 0.03 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 100.00 | 8.15 | 9.45 | 8.80 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | -0.60 | 0.03 | -0.07 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 101.00 | 8.95 | 10.20 | 9.58 | 8.49 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.63 | 0.03 | -0.07 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 102.00 | 9.65 | 10.70 | 10.18 | % | 0.10 | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 103.00 | 9.70 | 11.40 | 10.55 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.03 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 104.00 | 11.25 | 12.20 | 11.73 | % | 0.11 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 105.00 | 12.00 | 13.20 | 12.60 | % | 0.12 | 0 | 0 | 0.45 | -0.72 | 0.02 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 106.00 | 11.90 | 13.75 | 12.83 | % | 0.12 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 107.00 | 12.90 | 15.85 | 14.38 | % | 0.13 | 0 | 0 | 0.60 | -0.76 | 0.02 | -0.05 | 10/14/2025 4:00:02 PM EST | |||
| 108.00 | 13.70 | 16.55 | 15.13 | % | 0.14 | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.05 | 10/14/2025 4:00:02 PM EST | |||
| 109.00 | 15.15 | 17.00 | 16.08 | % | 0.15 | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.05 | 10/14/2025 4:00:02 PM EST | |||
| 110.00 | 15.85 | 17.50 | 16.68 | % | 0.15 | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.05 | 10/14/2025 4:00:02 PM EST | |||
| 111.00 | 16.60 | 18.75 | 17.68 | % | 0.16 | 0 | 0 | 0.58 | -0.83 | 0.02 | -0.04 | 10/14/2025 4:00:02 PM EST | |||
| 115.00 | 20.20 | 22.25 | 21.23 | % | 0.18 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 120.00 | 24.05 | 27.40 | 25.73 | % | 0.21 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 125.00 | 28.85 | 32.25 | 30.55 | % | 0.24 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 130.00 | 33.90 | 37.85 | 35.88 | % | 0.28 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 135.00 | 38.75 | 42.90 | 40.83 | % | 0.30 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:02 PM EST |