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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.35 | 46.10 | 45.73 | % | 0.91 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 40.30 | 41.20 | 40.75 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 35.35 | 36.20 | 35.78 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 30.30 | 31.35 | 30.83 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 25.55 | 26.60 | 26.08 | % | 0.37 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 20.85 | 21.60 | 21.23 | % | 0.28 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 16.45 | 16.95 | 16.70 | % | 0.21 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 84.00 | 13.10 | 13.70 | 13.40 | 13.92 | % | 0.16 | 30 | 0 | 0.42 | 0.83 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 85.00 | 12.25 | 12.95 | 12.60 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | 0.81 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 86.00 | 11.45 | 12.25 | 11.85 | 12.49 | % | 0.14 | 1 | 0 | 0.42 | 0.79 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 87.00 | 10.70 | 11.40 | 11.05 | 12.29 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.77 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 88.00 | 10.05 | 10.60 | 10.33 | % | 0.12 | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 89.00 | 9.25 | 9.90 | 9.58 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 8.50 | 9.15 | 8.83 | 9.70 | % | 0.10 | 2 | 0 | 0.41 | 0.69 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 91.00 | 8.00 | 8.55 | 8.28 | % | 0.09 | 0 | 0 | 0.40 | 0.67 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 92.00 | 7.40 | 8.05 | 7.73 | 8.21 | % | 0.08 | 2 | 0 | 0.41 | 0.64 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 93.00 | 6.00 | 8.35 | 7.18 | 7.10 | % | 0.08 | 31 | 0 | 0.40 | 0.61 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 94.00 | 6.30 | 6.85 | 6.58 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 5.35 | 6.60 | 5.98 | 6.07 | % | 0.06 | 3 | 0 | 0.40 | 0.56 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 96.00 | 5.40 | 6.60 | 6.00 | 5.50 | -1.13 | -17.05% | 0.06 | 13 | 7 | 0.40 | 0.53 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 97.00 | 4.90 | 5.40 | 5.15 | 5.55 | % | 0.05 | 2 | 0 | 0.40 | 0.50 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 98.00 | 4.40 | 5.05 | 4.73 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | 0.47 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 99.00 | 3.95 | 4.55 | 4.25 | 4.70 | -0.10 | -2.09% | 0.04 | 1 | 1 | 0.40 | 0.44 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 3.50 | 4.70 | 4.10 | 4.50 | -0.25 | -5.27% | 0.04 | 24 | 13 | 0.39 | 0.41 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 101.00 | 2.85 | 3.85 | 3.35 | 4.30 | +0.05 | +1.18% | 0.03 | 1 | 1 | 0.38 | 0.39 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 102.00 | 2.88 | 3.45 | 3.17 | 3.62 | % | 0.03 | 1 | 0 | 0.39 | 0.36 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 103.00 | 2.63 | 3.15 | 2.89 | 3.01 | % | 0.03 | 1 | 0 | 0.40 | 0.34 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 104.00 | 2.34 | 2.94 | 2.64 | % | 0.03 | 0 | 0 | 0.40 | 0.31 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 2.16 | 2.42 | 2.29 | 2.40 | -0.56 | -18.92% | 0.02 | 7 | 5 | 0.39 | 0.29 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 106.00 | 1.92 | 2.23 | 2.08 | 2.21 | % | 0.02 | 100 | 0 | 0.39 | 0.26 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 107.00 | 1.69 | 2.21 | 1.95 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 108.00 | 1.56 | 1.75 | 1.66 | 1.77 | % | 0.02 | 4 | 0 | 0.39 | 0.22 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 110.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 0.67 | 1.07 | 0.87 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 0.67 | 0.94 | 0.81 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 84.00 | 1.27 | 1.63 | 1.45 | 1.30 | % | 0.02 | 1 | 0 | 0.42 | -0.17 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 85.00 | 0.00 | 2.00 | 1.00 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.19 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 86.00 | 1.65 | 2.15 | 1.90 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.21 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 87.00 | 1.90 | 2.42 | 2.16 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 88.00 | 2.17 | 2.65 | 2.41 | % | 0.03 | 0 | 0 | 0.41 | -0.26 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 89.00 | 2.48 | 2.95 | 2.72 | 2.44 | % | 0.03 | 5 | 0 | 0.41 | -0.28 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 90.00 | 2.29 | 3.15 | 2.72 | 2.80 | % | 0.03 | 2 | 0 | 0.38 | -0.31 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 91.00 | 3.20 | 3.65 | 3.43 | % | 0.04 | 0 | 0 | 0.41 | -0.33 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 92.00 | 3.50 | 4.00 | 3.75 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 93.00 | 4.00 | 4.45 | 4.23 | % | 0.05 | 0 | 0 | 0.40 | -0.39 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 94.00 | 4.40 | 4.85 | 4.63 | 4.05 | % | 0.05 | 1 | 0 | 0.40 | -0.42 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 95.00 | 4.85 | 5.40 | 5.13 | 4.65 | % | 0.05 | 2 | 0 | 0.40 | -0.44 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 96.00 | 5.30 | 5.85 | 5.58 | % | 0.06 | 0 | 0 | 0.39 | -0.47 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 97.00 | 5.85 | 6.55 | 6.20 | 6.15 | % | 0.06 | 5 | 0 | 0.40 | -0.50 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 98.00 | 6.40 | 7.15 | 6.78 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 99.00 | 7.00 | 7.55 | 7.28 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 7.70 | 8.30 | 8.00 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 101.00 | 8.25 | 9.90 | 9.08 | % | 0.09 | 0 | 0 | 0.39 | -0.61 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 102.00 | 8.95 | 9.60 | 9.28 | % | 0.09 | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 103.00 | 9.65 | 10.30 | 9.98 | % | 0.10 | 0 | 0 | 0.39 | -0.66 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 104.00 | 10.45 | 11.05 | 10.75 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 11.05 | 12.70 | 11.88 | % | 0.11 | 0 | 0 | 0.39 | -0.71 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 106.00 | 11.90 | 12.55 | 12.23 | % | 0.12 | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 107.00 | 12.75 | 13.40 | 13.08 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 108.00 | 13.40 | 14.10 | 13.75 | % | 0.13 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 15.15 | 15.85 | 15.50 | % | 0.14 | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 19.70 | 20.30 | 20.00 | % | 0.17 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 120.00 | 24.40 | 25.10 | 24.75 | % | 0.21 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 125.00 | 29.30 | 30.10 | 29.70 | % | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 130.00 | 33.80 | 35.45 | 34.63 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 135.00 | 39.30 | 40.05 | 39.68 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |