Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $94.10 as of 10/27/2025 4:18:41 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 | 64.75 | 68.80 | 66.78 | 62.35 | 0.00 | 0.00% | 2.23 | 0 | 12,170 | 2.36 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 4:00:02 PM EST |
| 32.50 | 62.30 | 66.00 | 64.15 | 66.90 | 0.00 | 0.00% | 1.97 | 0 | 105 | 2.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 4:00:02 PM EST |
| 35.00 | 59.85 | 63.60 | 61.73 | 60.93 | -4.22 | -6.48% | 1.76 | 4 | 2,287 | 2.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 37.50 | 58.20 | 60.20 | 59.20 | 56.77 | 0.00 | 0.00% | 1.58 | 0 | 41 | 1.59 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 4:00:02 PM EST |
| 40.00 | 54.85 | 58.75 | 56.80 | 57.00 | 0.00 | 0.00% | 1.42 | 0 | 587 | 1.81 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 4:00:02 PM EST |
| 42.50 | 52.40 | 56.35 | 54.38 | 53.45 | 0.00 | 0.00% | 1.28 | 0 | 35 | 1.72 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 4:00:02 PM EST |
| 45.00 | 49.90 | 53.55 | 51.73 | 46.40 | 0.00 | 0.00% | 1.15 | 0 | 533 | 1.55 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 4:00:02 PM EST |
| 47.50 | 47.45 | 50.40 | 48.93 | 50.98 | 0.00 | 0.00% | 1.03 | 0 | 101 | 1.28 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 4:00:02 PM EST |
| 50.00 | 44.95 | 48.55 | 46.75 | 45.00 | +1.00 | +2.28% | 0.94 | 1 | 1,176 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 52.50 | 42.50 | 45.65 | 44.08 | 48.25 | 0.00 | 0.00% | 0.84 | 0 | 48 | 1.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 4:00:02 PM EST |
| 55.00 | 40.00 | 43.00 | 41.50 | 41.00 | -2.70 | -6.18% | 0.75 | 3 | 371 | 1.07 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 57.50 | 37.55 | 41.20 | 39.38 | 35.46 | 0.00 | 0.00% | 0.68 | 0 | 428 | 1.14 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 4:00:02 PM EST |
| 60.00 | 35.05 | 37.45 | 36.25 | 35.47 | -0.09 | -0.26% | 0.60 | 3 | 1,122 | 0.78 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 62.50 | 32.60 | 35.50 | 34.05 | 32.12 | 0.00 | 0.00% | 0.54 | 0 | 267 | 0.86 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 4:00:02 PM EST |
| 65.00 | 31.00 | 32.50 | 31.75 | 30.77 | +0.27 | +0.89% | 0.49 | 1 | 1,084 | 0.68 | 0.98 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 67.50 | 27.65 | 30.05 | 28.85 | 25.55 | 0.00 | 0.00% | 0.43 | 0 | 683 | 0.63 | 0.98 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 4:00:02 PM EST |
| 70.00 | 26.25 | 27.70 | 26.98 | 26.35 | +1.90 | +7.78% | 0.39 | 1 | 1,716 | 0.61 | 0.96 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 72.50 | 23.70 | 25.75 | 24.73 | 21.18 | 0.00 | 0.00% | 0.34 | 0 | 1,179 | 0.52 | 0.95 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 4:00:02 PM EST |
| 75.00 | 22.10 | 22.85 | 22.48 | 22.16 | +1.50 | +7.26% | 0.30 | 3 | 2,768 | 0.45 | 0.93 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 77.50 | 19.00 | 20.90 | 19.95 | 17.60 | 0.00 | 0.00% | 0.26 | 0 | 1,194 | 0.56 | 0.91 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 80.00 | 17.55 | 19.00 | 18.28 | 17.55 | +1.21 | +7.41% | 0.23 | 12 | 1,802 | 0.48 | 0.88 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 82.50 | 14.70 | 16.50 | 15.60 | 12.30 | 0.00 | 0.00% | 0.19 | 0 | 805 | 0.39 | 0.85 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 4:00:02 PM EST |
| 85.00 | 12.95 | 14.55 | 13.75 | 13.50 | +0.80 | +6.30% | 0.16 | 11 | 978 | 0.43 | 0.81 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 87.50 | 10.75 | 12.80 | 11.78 | 11.25 | +0.40 | +3.69% | 0.13 | 3 | 865 | 0.42 | 0.77 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 90.00 | 10.05 | 10.30 | 10.18 | 10.30 | +1.40 | +15.73% | 0.11 | 59 | 2,767 | 0.43 | 0.71 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 92.50 | 8.40 | 8.70 | 8.55 | 8.50 | +1.10 | +14.87% | 0.09 | 111 | 6,804 | 0.42 | 0.65 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 95.00 | 7.05 | 7.20 | 7.13 | 7.21 | +1.31 | +22.21% | 0.08 | 547 | 12,482 | 0.42 | 0.58 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 97.50 | 5.80 | 6.10 | 5.95 | 5.90 | +0.89 | +17.77% | 0.06 | 193 | 1,623 | 0.42 | 0.52 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 100.00 | 4.70 | 4.85 | 4.78 | 4.80 | +0.90 | +23.08% | 0.05 | 1,006 | 15,512 | 0.41 | 0.45 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 105.00 | 3.00 | 3.15 | 3.08 | 3.10 | +0.51 | +19.70% | 0.03 | 127 | 9,558 | 0.41 | 0.34 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 110.00 | 1.84 | 1.95 | 1.90 | 1.91 | +0.38 | +24.84% | 0.02 | 200 | 22,818 | 0.41 | 0.24 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 115.00 | 1.11 | 1.19 | 1.15 | 1.18 | +0.15 | +14.57% | 0.01 | 122 | 5,933 | 0.41 | 0.16 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 120.00 | 0.68 | 0.74 | 0.71 | 0.74 | +0.12 | +19.36% | 0.01 | 168 | 6,077 | 0.42 | 0.11 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 125.00 | 0.43 | 0.54 | 0.49 | 0.47 | +0.05 | +11.91% | 0.00 | 19 | 3,496 | 0.43 | 0.07 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 130.00 | 0.26 | 0.32 | 0.29 | 0.33 | +0.05 | +17.86% | 0.00 | 19 | 5,049 | 0.44 | 0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 135.00 | 0.10 | 0.30 | 0.20 | 0.23 | +0.07 | +43.75% | 0.00 | 17 | 1,615 | 0.44 | 0.03 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 346 | 0.50 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,245 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,476 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,334 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11,707 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,339 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,227 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 19,284 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,615 | 0.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 4:00:02 PM EST |
| 55.00 | 0.03 | 0.16 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,595 | 0.67 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 4:00:02 PM EST |
| 57.50 | 0.01 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,650 | 0.60 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 4:00:02 PM EST |
| 60.00 | 0.04 | 0.18 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 3 | 2,675 | 0.59 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 4 | 1,411 | 0.65 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 65.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 6,658 | 0.55 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 67.50 | 0.16 | 0.25 | 0.21 | 0.21 | -0.07 | -25.00% | 0.00 | 2 | 2,791 | 0.52 | -0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 70.00 | 0.13 | 0.51 | 0.32 | 0.25 | -0.08 | -24.25% | 0.00 | 41 | 1,651 | 0.50 | -0.04 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 72.50 | 0.32 | 0.52 | 0.42 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2,502 | 0.50 | -0.05 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 75.00 | 0.40 | 0.55 | 0.48 | 0.51 | -0.13 | -20.32% | 0.01 | 78 | 3,877 | 0.46 | -0.07 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 77.50 | 0.60 | 0.77 | 0.69 | 0.71 | -0.19 | -21.12% | 0.01 | 26 | 5,096 | 0.45 | -0.09 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 80.00 | 0.92 | 0.99 | 0.96 | 0.94 | -0.26 | -21.67% | 0.01 | 85 | 7,640 | 0.45 | -0.12 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 82.50 | 1.25 | 1.40 | 1.33 | 1.29 | -0.32 | -19.88% | 0.02 | 168 | 1,103 | 0.44 | -0.15 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 85.00 | 1.71 | 1.84 | 1.78 | 1.80 | -0.45 | -20.00% | 0.02 | 88 | 4,311 | 0.43 | -0.19 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 87.50 | 2.31 | 2.49 | 2.40 | 2.44 | -0.36 | -12.86% | 0.03 | 49 | 1,539 | 0.43 | -0.23 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 90.00 | 3.05 | 3.15 | 3.10 | 3.08 | -0.72 | -18.95% | 0.03 | 58 | 6,823 | 0.42 | -0.29 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 92.50 | 3.95 | 4.05 | 4.00 | 3.95 | -1.00 | -20.21% | 0.04 | 146 | 1,793 | 0.41 | -0.35 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 95.00 | 5.00 | 5.25 | 5.13 | 5.30 | -0.80 | -13.12% | 0.05 | 76 | 6,016 | 0.42 | -0.42 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 97.50 | 6.25 | 6.50 | 6.38 | 6.43 | -0.77 | -10.70% | 0.07 | 6 | 3,183 | 0.41 | -0.48 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 100.00 | 7.60 | 7.90 | 7.75 | 7.94 | -1.11 | -12.27% | 0.08 | 6 | 742 | 0.41 | -0.55 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 105.00 | 10.35 | 11.25 | 10.80 | 11.25 | -2.30 | -16.98% | 0.10 | 25 | 210 | 0.39 | -0.66 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 110.00 | 14.65 | 15.75 | 15.20 | 13.45 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.43 | -0.76 | 0.02 | -0.05 | 10/6/2025 | 10/27/2025 4:00:02 PM EST |
| 115.00 | 18.60 | 21.25 | 19.93 | 16.05 | 0.00 | 0.00% | 0.17 | 0 | 143 | 0.46 | -0.84 | 0.02 | -0.04 | 10/6/2025 | 10/27/2025 4:00:02 PM EST |
| 120.00 | 23.45 | 25.10 | 24.28 | 26.00 | 0.00 | 0.00% | 0.20 | 0 | 134 | 0.45 | -0.89 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 125.00 | 27.95 | 30.70 | 29.33 | 27.55 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.71 | -0.93 | 0.01 | -0.02 | 10/9/2025 | 10/27/2025 4:00:02 PM EST |
| 130.00 | 32.85 | 35.55 | 34.20 | 32.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 10/9/2025 | 10/27/2025 4:00:02 PM EST |
| 135.00 | 37.00 | 40.50 | 38.75 | 40.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 10/2/2025 | 10/27/2025 4:00:02 PM EST |
| 140.00 | 41.55 | 45.50 | 43.53 | 39.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 4:00:02 PM EST |
| 145.00 | 46.80 | 50.45 | 48.63 | 45.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 4:00:02 PM EST |