Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $90.58 as of 8/12/2025 12:41:02 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 | 41.65 | 43.10 | 42.38 | 42.30 | +2.25 | +5.62% | 0.85 | 2 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 55.00 | 36.80 | 37.60 | 37.20 | 35.70 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:05 AM EST |
| 60.00 | 32.10 | 32.60 | 32.35 | 28.78 | 0.00 | 0.00% | 0.54 | 0 | 11 | 2.02 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 65.00 | 26.65 | 28.05 | 27.35 | 25.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:05 AM EST |
| 70.00 | 22.30 | 22.50 | 22.40 | 21.80 | +0.70 | +3.32% | 0.32 | 1 | 26 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 74.00 | 18.35 | 18.50 | 18.43 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.77 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 75.00 | 17.35 | 17.50 | 17.43 | 15.85 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 76.00 | 16.35 | 16.60 | 16.48 | 13.90 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.69 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 77.00 | 15.35 | 15.50 | 15.43 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 78.00 | 14.35 | 14.50 | 14.43 | 12.80 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.53 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 79.00 | 13.35 | 13.55 | 13.45 | 11.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.02 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 80.00 | 12.40 | 13.00 | 12.70 | 11.95 | +0.60 | +5.29% | 0.16 | 3 | 67 | 0.53 | 0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 81.00 | 11.40 | 11.55 | 11.48 | 10.05 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.52 | 0.98 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 82.00 | 10.35 | 10.55 | 10.45 | 10.45 | +0.75 | +7.74% | 0.13 | 8 | 25 | 0.48 | 0.97 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 83.00 | 9.45 | 9.60 | 9.53 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 96 | 0.39 | 0.96 | 0.02 | -0.03 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 84.00 | 8.20 | 8.75 | 8.48 | 7.95 | +0.35 | +4.61% | 0.10 | 12 | 107 | 0.36 | 0.94 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 85.00 | 7.55 | 7.70 | 7.63 | 7.15 | +1.15 | +19.17% | 0.09 | 14 | 200 | 0.36 | 0.92 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 86.00 | 6.60 | 6.75 | 6.68 | 6.30 | +0.94 | +17.54% | 0.08 | 25 | 625 | 0.35 | 0.89 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 87.00 | 5.75 | 5.85 | 5.80 | 5.35 | +0.70 | +15.06% | 0.07 | 18 | 96 | 0.34 | 0.85 | 0.05 | -0.07 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 88.00 | 4.90 | 5.00 | 4.95 | 4.60 | +0.78 | +20.42% | 0.06 | 21 | 446 | 0.33 | 0.80 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 89.00 | 4.10 | 4.20 | 4.15 | 3.65 | +0.64 | +21.27% | 0.05 | 352 | 508 | 0.33 | 0.75 | 0.07 | -0.08 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 90.00 | 3.35 | 3.45 | 3.40 | 3.35 | +0.80 | +31.38% | 0.04 | 156 | 876 | 0.32 | 0.68 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 91.00 | 2.71 | 2.79 | 2.75 | 2.73 | +0.66 | +31.89% | 0.03 | 668 | 3,994 | 0.32 | 0.60 | 0.08 | -0.10 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 92.00 | 2.14 | 2.22 | 2.18 | 2.16 | +0.53 | +32.52% | 0.02 | 684 | 1,082 | 0.32 | 0.51 | 0.09 | -0.10 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 93.00 | 1.65 | 1.71 | 1.68 | 1.64 | +0.42 | +34.43% | 0.02 | 400 | 1,004 | 0.31 | 0.43 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 94.00 | 1.26 | 1.29 | 1.28 | 1.25 | +0.30 | +31.58% | 0.01 | 1,203 | 2,751 | 0.31 | 0.35 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 95.00 | 0.92 | 0.95 | 0.94 | 0.93 | +0.18 | +24.00% | 0.01 | 795 | 3,178 | 0.31 | 0.28 | 0.07 | -0.08 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 96.00 | 0.66 | 0.71 | 0.69 | 0.70 | +0.16 | +29.63% | 0.01 | 241 | 433 | 0.31 | 0.22 | 0.06 | -0.07 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 97.00 | 0.47 | 0.51 | 0.49 | 0.49 | 0.00 | 0.00% | 0.01 | 277 | 428 | 0.31 | 0.17 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 98.00 | 0.34 | 0.37 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 40 | 209 | 0.32 | 0.13 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 99.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.04 | -13.34% | 0.00 | 24 | 811 | 0.33 | 0.10 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 100.00 | 0.18 | 0.21 | 0.20 | 0.18 | -0.02 | -10.00% | 0.00 | 404 | 1,433 | 0.34 | 0.08 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 101.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 6 | 435 | 0.35 | 0.06 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 102.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 39 | 331 | 0.36 | 0.05 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 103.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 83 | 0.37 | 0.03 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 104.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 26 | 127 | 0.39 | 0.03 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 105.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 72 | 220 | 0.40 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 106.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 107.00 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.48 | 0.01 | 0.00 | -0.01 | 8/4/2025 | 8/12/2025 11:59:05 AM EST |
| 108.00 | 0.00 | 0.07 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:05 AM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:05 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:05 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM 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 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:05 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 60.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 65.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 78.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 108 | 0.41 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 79.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 17 | 152 | 0.41 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 80.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 73 | 922 | 0.39 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 81.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 281 | 0.38 | -0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 82.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 5 | 1,693 | 0.37 | -0.03 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 83.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 0.00 | 16 | 195 | 0.36 | -0.04 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 84.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.21 | -63.64% | 0.00 | 83 | 262 | 0.35 | -0.06 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 85.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.27 | -60.00% | 0.00 | 594 | 1,294 | 0.34 | -0.08 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 86.00 | 0.24 | 0.26 | 0.25 | 0.28 | -0.34 | -54.84% | 0.00 | 563 | 1,276 | 0.34 | -0.11 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 87.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.34 | -48.58% | 0.00 | 78 | 495 | 0.33 | -0.15 | 0.05 | -0.07 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 88.00 | 0.49 | 0.52 | 0.51 | 0.54 | -0.53 | -49.54% | 0.01 | 87 | 701 | 0.32 | -0.20 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 89.00 | 0.69 | 0.73 | 0.71 | 0.72 | -0.77 | -51.68% | 0.01 | 110 | 181 | 0.32 | -0.25 | 0.07 | -0.08 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 90.00 | 0.95 | 1.00 | 0.98 | 1.06 | -0.81 | -43.32% | 0.01 | 56 | 1,879 | 0.32 | -0.32 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 91.00 | 1.29 | 1.34 | 1.32 | 1.32 | -1.02 | -43.59% | 0.01 | 108 | 3,409 | 0.31 | -0.40 | 0.08 | -0.10 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 92.00 | 1.70 | 1.77 | 1.74 | 1.76 | -0.81 | -31.52% | 0.02 | 300 | 293 | 0.31 | -0.49 | 0.09 | -0.10 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 93.00 | 2.20 | 2.27 | 2.24 | 2.26 | -0.94 | -29.38% | 0.02 | 64 | 120 | 0.31 | -0.57 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 94.00 | 2.79 | 2.86 | 2.83 | 2.93 | -0.97 | -24.88% | 0.03 | 53 | 35 | 0.31 | -0.65 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 95.00 | 3.45 | 3.55 | 3.50 | 3.75 | -1.50 | -28.58% | 0.04 | 1 | 128 | 0.31 | -0.72 | 0.07 | -0.08 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 96.00 | 4.20 | 4.30 | 4.25 | 4.45 | +0.80 | +21.92% | 0.04 | 24 | 140 | 0.31 | -0.78 | 0.06 | -0.07 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 97.00 | 5.00 | 5.15 | 5.08 | 5.60 | -2.38 | -29.83% | 0.05 | 2 | 33 | 0.31 | -0.83 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 98.00 | 5.90 | 6.00 | 5.95 | 6.15 | -2.93 | -32.27% | 0.06 | 2 | 131 | 0.32 | -0.87 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 99.00 | 6.80 | 7.05 | 6.93 | 10.04 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.33 | -0.90 | 0.03 | -0.05 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 100.00 | 7.70 | 7.90 | 7.80 | 7.90 | -2.20 | -21.79% | 0.08 | 1 | 11 | 0.32 | -0.92 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 101.00 | 8.65 | 8.85 | 8.75 | 9.30 | -2.85 | -23.46% | 0.09 | 2 | 3 | 0.34 | -0.94 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 102.00 | 9.65 | 9.90 | 9.78 | 14.05 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.43 | -0.95 | 0.02 | -0.03 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 103.00 | 10.65 | 10.85 | 10.75 | 15.05 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.44 | -0.97 | 0.01 | -0.02 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 104.00 | 11.65 | 11.80 | 11.73 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.47 | -0.97 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 105.00 | 12.65 | 12.80 | 12.73 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.50 | -0.98 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 106.00 | 13.60 | 13.80 | 13.70 | 13.80 | -2.40 | -14.82% | 0.13 | 3 | 3 | 0.52 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 107.00 | 14.60 | 14.80 | 14.70 | 15.01 | % | 0.14 | 1 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST | |
| 108.00 | 15.50 | 15.80 | 15.65 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 110.00 | 17.10 | 17.80 | 17.45 | 20.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 115.00 | 22.10 | 22.80 | 22.45 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 120.00 | 27.50 | 27.90 | 27.70 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 125.00 | 31.95 | 33.40 | 32.68 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 130.00 | 37.10 | 38.35 | 37.73 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 135.00 | 42.10 | 43.00 | 42.55 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST |