Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $97.48 as of 7/8/2025 9:24:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.20 | 53.20 | 52.20 | 41.22 | 0.00 | 0.00% | 1.16 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:00 PM EST |
| 50.00 | 46.20 | 48.20 | 47.20 | 42.60 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:00 PM EST |
| 55.00 | 41.50 | 43.45 | 42.48 | 37.72 | 0.00 | 0.00% | 0.77 | 0 | 22 | 1.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:00 PM EST |
| 60.00 | 37.20 | 38.45 | 37.83 | 32.59 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.38 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:00 PM EST |
| 65.00 | 32.35 | 33.25 | 32.80 | 27.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 70.00 | 27.45 | 28.05 | 27.75 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 72.00 | 24.80 | 26.10 | 25.45 | 21.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 73.00 | 24.55 | 25.10 | 24.83 | 20.42 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 74.00 | 22.85 | 24.00 | 23.43 | 22.35 | +5.08 | +29.42% | 0.32 | 1 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 75.00 | 22.55 | 22.95 | 22.75 | 21.22 | +2.42 | +12.88% | 0.30 | 4 | 13 | 0.72 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 76.00 | 21.60 | 22.25 | 21.93 | 20.10 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.74 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 77.00 | 20.60 | 21.20 | 20.90 | 19.70 | +0.95 | +5.07% | 0.27 | 3 | 24 | 0.88 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 78.00 | 19.60 | 20.35 | 19.98 | 15.74 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.65 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 79.00 | 18.55 | 19.30 | 18.93 | 15.29 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.75 | 0.99 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 80.00 | 17.55 | 18.50 | 18.03 | 15.84 | -0.56 | -3.42% | 0.23 | 1 | 44 | 0.59 | 0.99 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 81.00 | 16.60 | 17.50 | 17.05 | 10.46 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.65 | 0.98 | 0.00 | -0.02 | 6/27/2025 | 7/8/2025 4:00:00 PM EST |
| 82.00 | 15.15 | 15.95 | 15.55 | 14.47 | 0.00 | 0.00% | 0.19 | 0 | 304 | 0.25 | 0.98 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 83.00 | 14.05 | 15.00 | 14.53 | 13.45 | 0.00 | 0.00% | 0.18 | 0 | 135 | 0.61 | 0.97 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 84.00 | 13.15 | 14.80 | 13.98 | 12.50 | +0.15 | +1.22% | 0.17 | 1 | 204 | 0.46 | 0.96 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 85.00 | 12.25 | 13.00 | 12.63 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 121 | 0.23 | 0.95 | 0.01 | -0.04 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 86.00 | 11.40 | 12.05 | 11.73 | 11.44 | +1.11 | +10.75% | 0.14 | 4 | 94 | 0.54 | 0.94 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 87.00 | 10.65 | 12.15 | 11.40 | 10.50 | +0.55 | +5.53% | 0.13 | 10 | 156 | 0.33 | 0.92 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 88.00 | 9.60 | 10.50 | 10.05 | 9.60 | +0.73 | +8.23% | 0.11 | 10 | 196 | 0.37 | 0.90 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 89.00 | 9.15 | 9.30 | 9.23 | 9.20 | +1.06 | +13.03% | 0.10 | 7 | 101 | 0.38 | 0.88 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 90.00 | 7.30 | 8.45 | 7.88 | 8.13 | +0.37 | +4.77% | 0.09 | 40 | 578 | 0.38 | 0.86 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 91.00 | 7.20 | 7.60 | 7.40 | 7.37 | +1.30 | +21.42% | 0.08 | 23 | 238 | 0.37 | 0.83 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 92.00 | 6.40 | 6.75 | 6.58 | 6.43 | +0.40 | +6.64% | 0.07 | 216 | 527 | 0.37 | 0.79 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 93.00 | 5.25 | 6.00 | 5.63 | 5.80 | +0.30 | +5.46% | 0.06 | 92 | 1,508 | 0.36 | 0.75 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 94.00 | 5.15 | 5.30 | 5.23 | 5.10 | +0.25 | +5.16% | 0.06 | 125 | 729 | 0.36 | 0.71 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 95.00 | 4.25 | 4.60 | 4.43 | 4.25 | +0.05 | +1.19% | 0.05 | 604 | 1,252 | 0.36 | 0.66 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 96.00 | 3.85 | 3.95 | 3.90 | 3.85 | +0.25 | +6.95% | 0.04 | 270 | 579 | 0.36 | 0.61 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 97.00 | 3.30 | 3.40 | 3.35 | 3.35 | +0.20 | +6.35% | 0.03 | 716 | 2,607 | 0.35 | 0.56 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 98.00 | 2.73 | 2.87 | 2.80 | 2.95 | +0.26 | +9.67% | 0.03 | 173 | 466 | 0.35 | 0.50 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 99.00 | 2.35 | 2.41 | 2.38 | 2.38 | +0.20 | +9.18% | 0.02 | 296 | 1,005 | 0.35 | 0.45 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 100.00 | 1.96 | 2.00 | 1.98 | 1.99 | +0.08 | +4.19% | 0.02 | 1,982 | 5,237 | 0.35 | 0.40 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 101.00 | 1.61 | 1.66 | 1.64 | 1.67 | +0.20 | +13.61% | 0.02 | 56 | 160 | 0.35 | 0.35 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 102.00 | 1.32 | 1.36 | 1.34 | 1.26 | -0.11 | -8.03% | 0.01 | 49 | 203 | 0.35 | 0.30 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 103.00 | 1.08 | 1.14 | 1.11 | 1.10 | +0.01 | +0.92% | 0.01 | 36 | 262 | 0.35 | 0.25 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 104.00 | 0.88 | 0.91 | 0.90 | 0.82 | -0.09 | -9.89% | 0.01 | 5 | 66 | 0.35 | 0.21 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 105.00 | 0.71 | 0.77 | 0.74 | 0.73 | +0.01 | +1.39% | 0.01 | 79 | 341 | 0.36 | 0.18 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 110.00 | 0.27 | 0.32 | 0.30 | 0.30 | -0.03 | -9.10% | 0.00 | 67 | 142 | 0.38 | 0.07 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 115.00 | 0.03 | 0.25 | 0.14 | 0.12 | -0.06 | -33.34% | 0.00 | 3 | 4 | 0.41 | 0.03 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.32 | 0.66 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 7 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.23 | +0.19 | +475.00% | 0.00 | 1 | 67 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.37 | 0.19 | 0.14 | +0.09 | +180.00% | 0.00 | 5 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 75.00 | 0.02 | 0.38 | 0.20 | 0.07 | +0.01 | +16.67% | 0.00 | 50 | 174 | 0.63 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.37 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.72 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 77.00 | 0.02 | 0.21 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.53 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.48 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.68 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 354 | 0.63 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 46 | 206 | 0.47 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 11 | 111 | 0.47 | -0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 82.00 | 0.08 | 0.16 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 153 | 0.45 | -0.02 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 0.16 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 4 | 170 | 0.39 | -0.03 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 84.00 | 0.08 | 0.36 | 0.22 | 0.15 | -0.08 | -34.79% | 0.00 | 4 | 122 | 0.45 | -0.04 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 85.00 | 0.17 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 0.00 | 48 | 313 | 0.41 | -0.05 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 86.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.09 | -26.48% | 0.00 | 12 | 866 | 0.40 | -0.06 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 87.00 | 0.28 | 0.33 | 0.31 | 0.38 | -0.07 | -15.56% | 0.00 | 16 | 198 | 0.39 | -0.08 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 88.00 | 0.36 | 0.62 | 0.49 | 0.39 | -0.16 | -29.10% | 0.01 | 48 | 864 | 0.41 | -0.10 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 89.00 | 0.47 | 0.52 | 0.50 | 0.58 | -0.30 | -34.10% | 0.01 | 37 | 76 | 0.38 | -0.12 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 90.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.19 | -22.62% | 0.01 | 479 | 532 | 0.38 | -0.14 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 91.00 | 0.76 | 0.81 | 0.79 | 0.87 | -0.15 | -14.71% | 0.01 | 54 | 89 | 0.37 | -0.17 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 92.00 | 0.95 | 1.01 | 0.98 | 1.02 | -0.48 | -32.00% | 0.01 | 1,098 | 175 | 0.37 | -0.21 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 93.00 | 1.19 | 1.24 | 1.22 | 1.21 | -0.35 | -22.44% | 0.01 | 45 | 160 | 0.37 | -0.25 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 94.00 | 1.46 | 1.53 | 1.50 | 1.59 | -0.57 | -26.39% | 0.02 | 90 | 134 | 0.36 | -0.29 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 95.00 | 1.72 | 1.85 | 1.79 | 1.94 | -0.69 | -26.24% | 0.02 | 41 | 83 | 0.36 | -0.34 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 96.00 | 2.16 | 2.25 | 2.21 | 2.30 | -0.45 | -16.37% | 0.02 | 134 | 129 | 0.36 | -0.39 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 97.00 | 2.59 | 2.69 | 2.64 | 2.70 | -0.75 | -21.74% | 0.03 | 107 | 140 | 0.35 | -0.44 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 98.00 | 3.05 | 3.15 | 3.10 | 3.19 | -0.66 | -17.15% | 0.03 | 479 | 20 | 0.35 | -0.50 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 99.00 | 3.60 | 3.70 | 3.65 | 4.00 | -1.55 | -27.93% | 0.04 | 8 | 1 | 0.35 | -0.55 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 100.00 | 4.20 | 4.30 | 4.25 | 4.55 | -0.95 | -17.28% | 0.04 | 2 | 21 | 0.35 | -0.60 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 101.00 | 4.85 | 5.00 | 4.93 | % | 0.05 | 0 | 0 | 0.35 | -0.65 | 0.05 | -0.08 | 7/8/2025 4:00:00 PM EST | |||
| 102.00 | 5.55 | 5.70 | 5.63 | 5.70 | % | 0.06 | 3 | 0 | 0.35 | -0.70 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
| 103.00 | 6.30 | 7.45 | 6.88 | 6.95 | -0.90 | -11.47% | 0.07 | 3 | 1 | 0.35 | -0.75 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 104.00 | 7.10 | 8.25 | 7.68 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.35 | -0.79 | 0.04 | -0.06 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 105.00 | 7.80 | 9.10 | 8.45 | 8.90 | -3.52 | -28.35% | 0.08 | 5 | 1 | 0.34 | -0.82 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 110.00 | 12.50 | 12.90 | 12.70 | % | 0.12 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
| 115.00 | 17.15 | 17.70 | 17.43 | 23.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 6/27/2025 | 7/8/2025 4:00:00 PM EST |
| 120.00 | 21.75 | 23.30 | 22.53 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:00 PM EST |
| 125.00 | 26.80 | 28.45 | 27.63 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 130.00 | 32.05 | 32.80 | 32.43 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 135.00 | 36.95 | 37.70 | 37.33 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |