Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $93.70 as of 10/20/2025 9:01:14 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 | 62.00 | 65.95 | 63.98 | 62.15 | 0.00 | 0.00% | 2.13 | 0 | 12,174 | 2.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 32.50 | 59.95 | 63.15 | 61.55 | 66.90 | 0.00 | 0.00% | 1.89 | 0 | 105 | 1.96 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/20/2025 4:00:07 PM EST |
| 35.00 | 57.00 | 60.95 | 58.98 | 65.15 | 0.00 | 0.00% | 1.69 | 0 | 2,287 | 1.92 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 4:00:07 PM EST |
| 37.50 | 54.45 | 58.60 | 56.53 | 59.95 | 0.00 | 0.00% | 1.51 | 0 | 41 | 1.83 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 4:00:07 PM EST |
| 40.00 | 52.80 | 55.60 | 54.20 | 57.00 | 0.00 | 0.00% | 1.35 | 0 | 587 | 1.60 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:07 PM EST |
| 42.50 | 49.70 | 53.65 | 51.68 | 53.45 | 0.00 | 0.00% | 1.22 | 0 | 35 | 1.62 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/20/2025 4:00:07 PM EST |
| 45.00 | 47.15 | 51.10 | 49.13 | 46.40 | 0.00 | 0.00% | 1.09 | 0 | 533 | 1.51 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 47.50 | 45.10 | 48.35 | 46.73 | 50.98 | 0.00 | 0.00% | 0.98 | 0 | 101 | 1.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/20/2025 4:00:07 PM EST |
| 50.00 | 42.15 | 46.10 | 44.13 | 44.00 | +1.00 | +2.33% | 0.88 | 1 | 1,176 | 1.29 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 52.50 | 39.80 | 43.70 | 41.75 | 48.25 | 0.00 | 0.00% | 0.80 | 0 | 48 | 1.25 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/20/2025 4:00:07 PM EST |
| 55.00 | 37.40 | 39.60 | 38.50 | 43.70 | 0.00 | 0.00% | 0.70 | 0 | 371 | 0.73 | 0.99 | 0.00 | -0.01 | 10/7/2025 | 10/20/2025 4:00:07 PM EST |
| 57.50 | 35.55 | 37.35 | 36.45 | 35.46 | 0.00 | 0.00% | 0.63 | 0 | 428 | 0.76 | 0.99 | 0.00 | -0.02 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 60.00 | 32.55 | 36.25 | 34.40 | 34.50 | +1.99 | +6.13% | 0.57 | 1 | 1,126 | 1.00 | 0.98 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 62.50 | 30.65 | 32.40 | 31.53 | 32.12 | -4.06 | -11.23% | 0.50 | 2 | 268 | 0.65 | 0.98 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 65.00 | 28.10 | 31.05 | 29.58 | 29.35 | 0.00 | 0.00% | 0.46 | 0 | 1,097 | 0.82 | 0.97 | 0.00 | -0.02 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 67.50 | 25.60 | 27.65 | 26.63 | 27.05 | 0.00 | 0.00% | 0.39 | 0 | 683 | 0.60 | 0.96 | 0.00 | -0.03 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 70.00 | 23.35 | 25.75 | 24.55 | 23.15 | 0.00 | 0.00% | 0.35 | 0 | 1,715 | 0.64 | 0.94 | 0.01 | -0.03 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 72.50 | 22.15 | 23.00 | 22.58 | 21.18 | 0.00 | 0.00% | 0.31 | 0 | 1,179 | 0.43 | 0.92 | 0.01 | -0.03 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 75.00 | 20.00 | 21.30 | 20.65 | 20.37 | +1.37 | +7.22% | 0.28 | 35 | 2,790 | 0.48 | 0.90 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 77.50 | 17.60 | 18.25 | 17.93 | 18.15 | -0.87 | -4.58% | 0.23 | 25 | 1,195 | 0.40 | 0.88 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 80.00 | 14.30 | 17.50 | 15.90 | 15.80 | +0.81 | +5.41% | 0.20 | 10 | 1,814 | 0.59 | 0.85 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 82.50 | 13.40 | 15.30 | 14.35 | 12.90 | -0.95 | -6.86% | 0.17 | 2 | 805 | 0.45 | 0.81 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 85.00 | 11.50 | 12.90 | 12.20 | 12.10 | +0.73 | +6.42% | 0.14 | 13 | 1,005 | 0.42 | 0.76 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 87.50 | 10.15 | 11.00 | 10.58 | 10.33 | +0.58 | +5.95% | 0.12 | 1 | 858 | 0.43 | 0.71 | 0.02 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 90.00 | 8.55 | 9.05 | 8.80 | 8.71 | +0.51 | +6.22% | 0.10 | 27 | 2,693 | 0.41 | 0.65 | 0.02 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 92.50 | 7.15 | 7.35 | 7.25 | 7.25 | +0.55 | +8.21% | 0.08 | 150 | 2,637 | 0.40 | 0.59 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 95.00 | 5.95 | 6.05 | 6.00 | 6.00 | +0.40 | +7.15% | 0.06 | 354 | 8,328 | 0.40 | 0.53 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 97.50 | 4.85 | 5.25 | 5.05 | 4.93 | +0.33 | +7.18% | 0.05 | 205 | 1,330 | 0.41 | 0.47 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 100.00 | 3.95 | 4.05 | 4.00 | 4.02 | +0.22 | +5.79% | 0.04 | 458 | 14,601 | 0.40 | 0.40 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 105.00 | 2.57 | 2.67 | 2.62 | 2.64 | +0.24 | +10.00% | 0.02 | 3,861 | 6,303 | 0.40 | 0.29 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 110.00 | 1.62 | 1.77 | 1.70 | 1.67 | +0.01 | +0.61% | 0.02 | 292 | 22,644 | 0.41 | 0.21 | 0.02 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 115.00 | 0.96 | 1.14 | 1.05 | 1.01 | +0.07 | +7.45% | 0.01 | 607 | 4,834 | 0.41 | 0.14 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 120.00 | 0.66 | 0.70 | 0.68 | 0.70 | -0.09 | -11.40% | 0.01 | 105 | 6,055 | 0.42 | 0.10 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 125.00 | 0.31 | 0.51 | 0.41 | 0.49 | +0.06 | +13.96% | 0.00 | 2 | 3,548 | 0.42 | 0.07 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 130.00 | 0.14 | 0.53 | 0.34 | 0.29 | -0.05 | -14.71% | 0.00 | 10 | 5,052 | 0.44 | 0.05 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 135.00 | 0.10 | 0.44 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 1,670 | 0.46 | 0.03 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 140.00 | 0.08 | 0.35 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.48 | 0.02 | 0.00 | -0.01 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.49 | 0.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.01 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:07 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 | 0.20 | 0.10 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 6,246 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,476 | 1.72 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,334 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/20/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 10,000 | 1,707 | 1.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,335 | 1.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,227 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 4:00:07 PM EST |
| 50.00 | 0.04 | 0.09 | 0.07 | 0.12 | +0.07 | +140.00% | 0.00 | 7,272 | 12,475 | 0.69 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 2,616 | 0.82 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 55.00 | 0.01 | 0.26 | 0.14 | 0.18 | +0.09 | +100.00% | 0.00 | 11 | 2,589 | 0.60 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 57.50 | 0.01 | 0.29 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 27 | 1,626 | 0.57 | -0.01 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 60.00 | 0.05 | 0.41 | 0.23 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 2,685 | 0.58 | -0.02 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 62.50 | 0.12 | 0.47 | 0.30 | 0.35 | +0.10 | +40.00% | 0.00 | 42 | 1,389 | 0.58 | -0.02 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 65.00 | 0.15 | 0.62 | 0.39 | 0.27 | -0.09 | -25.00% | 0.01 | 4 | 6,658 | 0.56 | -0.03 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 67.50 | 0.17 | 0.49 | 0.33 | 0.35 | -0.17 | -32.70% | 0.00 | 186 | 2,734 | 0.50 | -0.04 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 70.00 | 0.35 | 0.66 | 0.51 | 0.44 | -0.14 | -24.14% | 0.01 | 317 | 1,501 | 0.50 | -0.06 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 72.50 | 0.50 | 0.64 | 0.57 | 0.63 | -0.24 | -27.59% | 0.01 | 168 | 2,428 | 0.47 | -0.08 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 75.00 | 0.67 | 0.96 | 0.82 | 0.84 | -0.32 | -27.59% | 0.01 | 180 | 3,897 | 0.47 | -0.10 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 77.50 | 0.98 | 1.23 | 1.11 | 1.08 | -0.43 | -28.48% | 0.01 | 266 | 1,833 | 0.46 | -0.12 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 80.00 | 1.36 | 1.53 | 1.45 | 1.45 | -0.35 | -19.45% | 0.02 | 3,928 | 4,192 | 0.44 | -0.15 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 82.50 | 1.86 | 2.08 | 1.97 | 1.96 | -0.38 | -16.24% | 0.02 | 205 | 998 | 0.44 | -0.19 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 85.00 | 2.46 | 2.81 | 2.64 | 2.57 | -0.53 | -17.10% | 0.03 | 220 | 3,381 | 0.44 | -0.24 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 87.50 | 3.30 | 3.50 | 3.40 | 3.40 | -0.63 | -15.64% | 0.04 | 437 | 1,183 | 0.44 | -0.29 | 0.02 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 90.00 | 4.10 | 4.35 | 4.23 | 4.35 | -0.55 | -11.23% | 0.05 | 124 | 6,325 | 0.42 | -0.35 | 0.02 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 92.50 | 4.75 | 5.55 | 5.15 | 5.35 | -0.70 | -11.57% | 0.06 | 23 | 1,685 | 0.41 | -0.41 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 95.00 | 6.15 | 6.75 | 6.45 | 6.65 | -0.75 | -10.14% | 0.07 | 56 | 6,297 | 0.41 | -0.47 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 97.50 | 7.50 | 8.25 | 7.88 | 8.05 | -1.25 | -13.45% | 0.08 | 24 | 3,175 | 0.41 | -0.53 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 100.00 | 9.00 | 9.85 | 9.43 | 9.50 | -1.75 | -15.56% | 0.09 | 5 | 737 | 0.41 | -0.60 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 105.00 | 12.90 | 14.30 | 13.60 | 13.00 | -0.28 | -2.11% | 0.13 | 6 | 205 | 0.45 | -0.71 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 110.00 | 15.40 | 18.50 | 16.95 | 13.45 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.53 | -0.79 | 0.02 | -0.04 | 10/6/2025 | 10/20/2025 4:00:07 PM EST |
| 115.00 | 21.55 | 22.10 | 21.83 | 16.05 | 0.00 | 0.00% | 0.19 | 0 | 143 | 0.44 | -0.86 | 0.01 | -0.03 | 10/6/2025 | 10/20/2025 4:00:07 PM EST |
| 120.00 | 24.60 | 26.95 | 25.78 | 22.77 | 0.00 | 0.00% | 0.21 | 0 | 131 | 0.51 | -0.90 | 0.01 | -0.02 | 9/30/2025 | 10/20/2025 4:00:07 PM EST |
| 125.00 | 29.85 | 32.55 | 31.20 | 27.55 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.64 | -0.93 | 0.01 | -0.02 | 10/9/2025 | 10/20/2025 4:00:07 PM EST |
| 130.00 | 34.30 | 38.25 | 36.28 | 32.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 10/9/2025 | 10/20/2025 4:00:07 PM EST |
| 135.00 | 39.35 | 43.30 | 41.33 | 40.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 10/2/2025 | 10/20/2025 4:00:07 PM EST |
| 140.00 | 44.40 | 48.30 | 46.35 | 39.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 9/22/2025 | 10/20/2025 4:00:07 PM EST |
| 145.00 | 49.30 | 53.30 | 51.30 | 45.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 4:00:07 PM EST |