Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $94.67 as of 11/4/2025 9:23:06 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 | 43.15 | 47.20 | 45.18 | % | 0.90 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 55.00 | 38.10 | 42.15 | 40.13 | % | 0.73 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 60.00 | 33.20 | 37.25 | 35.23 | % | 0.59 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 65.00 | 28.25 | 32.10 | 30.18 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 70.00 | 23.30 | 27.25 | 25.28 | % | 0.36 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 11/4/2025 3:59:59 PM EST | |||
| 75.00 | 18.45 | 22.30 | 20.38 | 19.00 | % | 0.27 | 1 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 80.00 | 13.70 | 16.35 | 15.03 | 12.70 | % | 0.19 | 2 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 84.00 | 11.65 | 12.60 | 12.13 | % | 0.14 | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.04 | 11/4/2025 3:59:59 PM EST | |||
| 85.00 | 10.25 | 12.95 | 11.60 | % | 0.14 | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.04 | 11/4/2025 3:59:59 PM EST | |||
| 86.00 | 9.35 | 10.90 | 10.13 | 9.48 | % | 0.12 | 1 | 0 | 0.33 | 0.81 | 0.02 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 87.00 | 9.10 | 11.30 | 10.20 | 8.00 | % | 0.12 | 1 | 0 | 0.44 | 0.79 | 0.02 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 88.00 | 8.00 | 9.40 | 8.70 | % | 0.10 | 0 | 0 | 0.36 | 0.76 | 0.03 | -0.05 | 11/4/2025 3:59:59 PM EST | |||
| 89.00 | 7.50 | 9.05 | 8.28 | 8.04 | % | 0.09 | 1 | 0 | 0.37 | 0.73 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 90.00 | 7.00 | 8.10 | 7.55 | 8.65 | % | 0.08 | 46 | 0 | 0.38 | 0.70 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 91.00 | 6.50 | 7.40 | 6.95 | 6.30 | -4.25 | -40.29% | 0.08 | 8 | 3 | 0.39 | 0.66 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 92.00 | 6.10 | 7.30 | 6.70 | 4.70 | -4.16 | -46.96% | 0.07 | 34 | 10 | 0.42 | 0.63 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 93.00 | 5.50 | 6.00 | 5.75 | 6.00 | % | 0.06 | 202 | 0 | 0.38 | 0.60 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 94.00 | 4.40 | 6.15 | 5.28 | 4.68 | -2.92 | -38.43% | 0.06 | 47 | 1 | 0.39 | 0.56 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 95.00 | 4.40 | 4.95 | 4.68 | 4.18 | -3.82 | -47.75% | 0.05 | 15 | 6 | 0.38 | 0.53 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 96.00 | 3.55 | 5.20 | 4.38 | 3.88 | -2.22 | -36.40% | 0.05 | 23 | 12 | 0.39 | 0.49 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 97.00 | 3.45 | 4.00 | 3.73 | 3.00 | -4.50 | -60.00% | 0.04 | 8 | 10 | 0.37 | 0.46 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 98.00 | 2.63 | 4.15 | 3.39 | 3.05 | -1.90 | -38.39% | 0.03 | 22 | 46 | 0.38 | 0.43 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 99.00 | 2.80 | 4.55 | 3.68 | 2.75 | -3.45 | -55.65% | 0.04 | 68 | 63 | 0.44 | 0.39 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 100.00 | 1.92 | 3.00 | 2.46 | 2.43 | -3.57 | -59.50% | 0.02 | 178 | 49 | 0.36 | 0.36 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 101.00 | 2.03 | 2.58 | 2.31 | 2.00 | -3.30 | -62.27% | 0.02 | 4 | 5 | 0.37 | 0.33 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 102.00 | 1.40 | 2.49 | 1.95 | 1.65 | -1.35 | -45.00% | 0.02 | 24 | 13 | 0.36 | 0.30 | 0.03 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 103.00 | 1.37 | 2.29 | 1.83 | 1.47 | % | 0.02 | 10 | 0 | 0.37 | 0.27 | 0.03 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 104.00 | 1.31 | 2.00 | 1.66 | 1.60 | -2.40 | -60.00% | 0.02 | 3 | 9 | 0.38 | 0.25 | 0.03 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 105.00 | 1.25 | 1.60 | 1.43 | 1.25 | -2.61 | -67.62% | 0.01 | 15 | 13 | 0.38 | 0.22 | 0.03 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 106.00 | 0.97 | 1.48 | 1.23 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | 0.20 | 0.02 | -0.04 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 107.00 | 0.01 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.02 | -0.04 | 11/4/2025 3:59:59 PM EST | |||
| 108.00 | 0.72 | 1.26 | 0.99 | 0.79 | -1.92 | -70.85% | 0.01 | 1,052 | 7 | 0.38 | 0.16 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 110.00 | 0.52 | 1.10 | 0.81 | 0.65 | -1.67 | -71.99% | 0.01 | 237 | 27 | 0.39 | 0.12 | 0.02 | -0.03 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 115.00 | 0.16 | 0.67 | 0.42 | 0.27 | -1.09 | -80.15% | 0.00 | 10 | 7 | 0.39 | 0.06 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 120.00 | 0.04 | 0.41 | 0.23 | 0.23 | -0.47 | -67.15% | 0.00 | 50 | 34 | 0.39 | 0.03 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 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 | 1.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.28 | 0.14 | 0.08 | % | 0.00 | 7 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 75.00 | 0.07 | 0.31 | 0.19 | 0.19 | -0.18 | -48.65% | 0.00 | 44 | 16 | 0.41 | -0.02 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 80.00 | 0.34 | 0.61 | 0.48 | 0.48 | -0.06 | -11.12% | 0.01 | 8,954 | 3 | 0.40 | -0.07 | 0.01 | -0.03 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 84.00 | 0.79 | 1.10 | 0.95 | 0.91 | -0.49 | -35.00% | 0.01 | 32 | 3 | 0.39 | -0.14 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 85.00 | 0.53 | 1.46 | 1.00 | 1.13 | -0.10 | -8.13% | 0.01 | 196 | 9 | 0.36 | -0.16 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 86.00 | 1.11 | 1.84 | 1.48 | 1.50 | +0.07 | +4.90% | 0.02 | 72 | 1 | 0.40 | -0.19 | 0.02 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 87.00 | 0.93 | 1.65 | 1.29 | 1.50 | -0.10 | -6.25% | 0.01 | 233 | 6 | 0.35 | -0.21 | 0.02 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 88.00 | 1.32 | 2.07 | 1.70 | 1.86 | -0.26 | -12.27% | 0.02 | 49 | 8 | 0.37 | -0.24 | 0.03 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 89.00 | 1.79 | 2.88 | 2.34 | 2.23 | +0.13 | +6.19% | 0.03 | 7 | 12 | 0.40 | -0.27 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 90.00 | 1.84 | 2.70 | 2.27 | 2.51 | +0.81 | +47.65% | 0.03 | 85 | 18 | 0.37 | -0.30 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 91.00 | 2.42 | 2.87 | 2.65 | 2.60 | % | 0.03 | 5 | 0 | 0.37 | -0.34 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 92.00 | 2.40 | 3.70 | 3.05 | 3.50 | +0.48 | +15.90% | 0.03 | 109 | 1 | 0.37 | -0.37 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 93.00 | 3.15 | 4.20 | 3.68 | 4.37 | +1.37 | +45.67% | 0.04 | 278 | 13 | 0.39 | -0.40 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 94.00 | 3.30 | 4.65 | 3.98 | 4.22 | +1.18 | +38.82% | 0.04 | 6 | 3 | 0.37 | -0.44 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 95.00 | 4.05 | 4.85 | 4.45 | 4.80 | +0.40 | +9.10% | 0.05 | 34 | 3 | 0.37 | -0.47 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 96.00 | 4.30 | 5.60 | 4.95 | 5.26 | +1.26 | +31.50% | 0.05 | 9 | 2 | 0.37 | -0.51 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 97.00 | 5.10 | 6.00 | 5.55 | 7.49 | +3.30 | +78.76% | 0.06 | 8 | 8 | 0.37 | -0.54 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 98.00 | 5.45 | 7.15 | 6.30 | 7.01 | +1.75 | +33.27% | 0.06 | 8 | 8 | 0.38 | -0.57 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 99.00 | 6.30 | 7.40 | 6.85 | 7.84 | +2.88 | +58.07% | 0.07 | 3 | 1 | 0.37 | -0.61 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 100.00 | 6.00 | 8.25 | 7.13 | 8.07 | +2.47 | +44.11% | 0.07 | 4 | 3 | 0.33 | -0.64 | 0.03 | -0.06 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 101.00 | 7.80 | 8.70 | 8.25 | % | 0.08 | 0 | 0 | 0.37 | -0.67 | 0.03 | -0.06 | 11/4/2025 3:59:59 PM EST | |||
| 102.00 | 8.55 | 9.65 | 9.10 | 6.76 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | -0.70 | 0.03 | -0.05 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 103.00 | 9.05 | 10.15 | 9.60 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.05 | 11/4/2025 3:59:59 PM EST | |||
| 104.00 | 8.60 | 12.35 | 10.48 | 12.35 | % | 0.10 | 2 | 0 | 0.56 | -0.75 | 0.03 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 105.00 | 10.70 | 12.20 | 11.45 | 13.21 | % | 0.11 | 3 | 0 | 0.38 | -0.78 | 0.03 | -0.05 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 106.00 | 11.70 | 12.70 | 12.20 | 14.17 | % | 0.12 | 3 | 0 | 0.38 | -0.80 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 107.00 | 11.10 | 14.05 | 12.58 | 14.14 | % | 0.12 | 2 | 0 | 0.51 | -0.83 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 108.00 | 12.15 | 15.70 | 13.93 | 14.98 | % | 0.13 | 2 | 0 | 0.59 | -0.84 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 110.00 | 14.35 | 17.50 | 15.93 | % | 0.14 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.03 | 11/4/2025 3:59:59 PM EST | |||
| 115.00 | 18.95 | 21.85 | 20.40 | 20.92 | % | 0.18 | 10 | 0 | 0.64 | -0.94 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 120.00 | 23.60 | 27.15 | 25.38 | % | 0.21 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 11/4/2025 3:59:59 PM EST | |||
| 125.00 | 28.10 | 32.15 | 30.13 | % | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 130.00 | 33.10 | 37.15 | 35.13 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 135.00 | 38.10 | 42.15 | 40.13 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST |