Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $95.39 as of 7/11/2025 9:03:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 62.35 | 64.15 | 63.25 | 64.40 | 0.00 | 0.00% | 1.95 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 35.00 | 59.95 | 61.55 | 60.75 | 56.50 | 0.00 | 0.00% | 1.74 | 0 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:57 PM EST |
| 37.50 | 57.50 | 59.10 | 58.30 | 59.17 | +11.77 | +24.84% | 1.55 | 1 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 40.00 | 54.60 | 56.55 | 55.58 | 52.80 | 0.00 | 0.00% | 1.39 | 0 | 84 | 1.91 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 42.50 | 52.45 | 54.20 | 53.33 | 51.06 | 0.00 | 0.00% | 1.25 | 0 | 18 | 1.87 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 45.00 | 49.45 | 51.85 | 50.65 | 51.00 | +10.05 | +24.55% | 1.13 | 1 | 129 | 1.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 47.50 | 47.85 | 48.75 | 48.30 | 46.68 | 0.00 | 0.00% | 1.02 | 0 | 62 | 1.34 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 50.00 | 44.50 | 45.75 | 45.13 | 40.91 | 0.00 | 0.00% | 0.90 | 0 | 263 | 1.19 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 52.50 | 42.95 | 44.20 | 43.58 | 35.15 | 0.00 | 0.00% | 0.83 | 0 | 110 | 1.32 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 40.40 | 41.60 | 41.00 | 36.60 | 0.00 | 0.00% | 0.75 | 0 | 241 | 1.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 57.50 | 37.95 | 38.45 | 38.20 | 39.40 | 0.00 | 0.00% | 0.66 | 0 | 226 | 1.08 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 35.50 | 36.00 | 35.75 | 37.25 | 0.00 | 0.00% | 0.60 | 0 | 2,297 | 1.00 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 62.50 | 33.05 | 33.35 | 33.20 | 34.60 | 0.00 | 0.00% | 0.53 | 0 | 731 | 0.90 | 0.99 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 30.60 | 30.85 | 30.73 | 31.80 | -0.99 | -3.02% | 0.47 | 1 | 1,723 | 0.85 | 0.98 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 67.50 | 28.10 | 28.40 | 28.25 | 30.31 | 0.00 | 0.00% | 0.42 | 0 | 525 | 0.82 | 0.97 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 25.70 | 25.95 | 25.83 | 26.47 | -0.53 | -1.97% | 0.37 | 3 | 3,672 | 0.71 | 0.96 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 72.50 | 22.30 | 23.50 | 22.90 | 24.45 | +0.90 | +3.83% | 0.32 | 1 | 1,017 | 0.57 | 0.95 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 20.95 | 21.10 | 21.03 | 21.15 | -1.75 | -7.65% | 0.28 | 3 | 2,281 | 0.52 | 0.94 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 77.50 | 18.55 | 18.75 | 18.65 | 18.80 | -0.84 | -4.28% | 0.24 | 11 | 844 | 0.48 | 0.92 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 16.20 | 16.65 | 16.43 | 16.70 | -1.43 | -7.89% | 0.21 | 10 | 2,576 | 0.47 | 0.90 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 82.50 | 14.05 | 14.20 | 14.13 | 14.20 | -1.17 | -7.62% | 0.17 | 4 | 4,757 | 0.44 | 0.87 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 11.95 | 12.10 | 12.03 | 12.15 | -0.90 | -6.90% | 0.14 | 25 | 5,705 | 0.44 | 0.82 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 87.50 | 10.00 | 10.15 | 10.08 | 10.10 | -1.13 | -10.07% | 0.12 | 20 | 2,737 | 0.43 | 0.77 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 90.00 | 8.20 | 8.35 | 8.28 | 8.29 | -0.91 | -9.90% | 0.09 | 94 | 8,780 | 0.42 | 0.70 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 92.50 | 6.60 | 6.70 | 6.65 | 6.70 | -0.95 | -12.42% | 0.07 | 256 | 2,094 | 0.42 | 0.63 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 5.25 | 5.35 | 5.30 | 5.29 | -0.76 | -12.57% | 0.06 | 567 | 9,755 | 0.42 | 0.55 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 97.50 | 4.05 | 4.15 | 4.10 | 4.15 | -0.69 | -14.26% | 0.04 | 272 | 2,157 | 0.42 | 0.48 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 3.10 | 3.20 | 3.15 | 3.17 | -0.54 | -14.56% | 0.03 | 12,166 | 28,726 | 0.41 | 0.40 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 1.73 | 1.79 | 1.76 | 1.75 | -0.46 | -20.82% | 0.02 | 900 | 21,166 | 0.41 | 0.27 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 0.96 | 1.04 | 1.00 | 0.95 | -0.28 | -22.77% | 0.01 | 392 | 3,919 | 0.42 | 0.18 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 0.55 | 0.61 | 0.58 | 0.58 | -0.13 | -18.31% | 0.01 | 3,536 | 4,280 | 0.44 | 0.12 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 0.36 | 0.40 | 0.38 | 0.36 | -0.11 | -23.41% | 0.00 | 10 | 3,524 | 0.46 | 0.08 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 0.13 | 0.31 | 0.22 | 0.26 | -0.08 | -23.53% | 0.00 | 9 | 509 | 0.47 | 0.06 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 0.17 | 0.27 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.53 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.02 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.37 | 0.19 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,191 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.51 | -98.08% | 0.00 | 11 | 313 | 1.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 923 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.09 | -81.82% | 0.00 | 2 | 6,318 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 52.50 | 0.02 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,311 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 0.03 | 0.44 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,237 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.83 | 0.42 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 0.86 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 62.50 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,313 | 0.69 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 0.08 | 0.16 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,018 | 0.62 | -0.02 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 67.50 | 0.05 | 0.26 | 0.16 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 3,178 | 0.57 | -0.03 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 0.13 | 0.22 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 17 | 4,462 | 0.55 | -0.04 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 72.50 | 0.15 | 0.29 | 0.22 | 0.23 | +0.05 | +27.78% | 0.00 | 1 | 3,880 | 0.52 | -0.05 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 0.20 | 0.38 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 15 | 3,455 | 0.49 | -0.06 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 77.50 | 0.40 | 0.45 | 0.43 | 0.43 | +0.02 | +4.88% | 0.01 | 115 | 1,400 | 0.48 | -0.08 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 0.59 | 0.64 | 0.62 | 0.61 | +0.03 | +5.18% | 0.01 | 114 | 10,745 | 0.46 | -0.10 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 82.50 | 0.86 | 0.91 | 0.89 | 0.88 | +0.05 | +6.03% | 0.01 | 156 | 3,844 | 0.45 | -0.13 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 1.25 | 1.30 | 1.28 | 1.27 | +0.10 | +8.55% | 0.02 | 244 | 5,401 | 0.44 | -0.18 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 87.50 | 1.79 | 1.84 | 1.82 | 1.85 | +0.17 | +10.12% | 0.02 | 243 | 1,938 | 0.43 | -0.23 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 90.00 | 2.50 | 2.56 | 2.53 | 2.53 | +0.09 | +3.69% | 0.03 | 243 | 2,353 | 0.43 | -0.30 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 92.50 | 3.40 | 3.50 | 3.45 | 3.45 | +0.32 | +10.23% | 0.04 | 143 | 1,550 | 0.42 | -0.37 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 4.50 | 4.60 | 4.55 | 4.52 | +0.32 | +7.62% | 0.05 | 122 | 934 | 0.42 | -0.45 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 97.50 | 5.80 | 5.95 | 5.88 | 5.90 | +0.50 | +9.26% | 0.06 | 831 | 576 | 0.41 | -0.52 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 7.30 | 7.45 | 7.38 | 7.40 | +0.80 | +12.13% | 0.07 | 19 | 399 | 0.41 | -0.60 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 10.90 | 11.15 | 11.03 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.41 | -0.73 | 0.03 | -0.07 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 15.15 | 16.35 | 15.75 | 14.80 | +0.25 | +1.72% | 0.14 | 20 | 111 | 0.40 | -0.82 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 19.70 | 20.05 | 19.88 | 18.89 | +0.59 | +3.23% | 0.17 | 10 | 20 | 0.48 | -0.88 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 24.50 | 24.95 | 24.73 | 23.65 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.61 | -0.92 | 0.01 | -0.03 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 29.50 | 29.85 | 29.68 | 64.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.03 | 12/27/2024 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 33.75 | 35.90 | 34.83 | 53.29 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 2/24/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 38.80 | 40.15 | 39.48 | % | 0.29 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST |