Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $96.79 as of 8/22/2025 8:49:07 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 | 46.70 | 47.55 | 47.13 | 42.98 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 41.65 | 42.45 | 42.05 | 41.30 | +2.50 | +6.45% | 0.76 | 1 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 35.65 | 38.40 | 37.03 | 36.75 | +1.57 | +4.47% | 0.62 | 2 | 41 | 2.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 30.95 | 33.25 | 32.10 | 30.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 26.80 | 27.90 | 27.35 | 26.40 | +2.24 | +9.28% | 0.39 | 22 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 21.25 | 22.90 | 22.08 | 22.00 | +3.70 | +20.22% | 0.29 | 6 | 85 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 76.00 | 20.75 | 21.00 | 20.88 | 21.35 | +3.20 | +17.64% | 0.27 | 13 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 77.00 | 19.75 | 20.45 | 20.10 | 16.25 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.14 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 78.00 | 18.70 | 20.40 | 19.55 | 16.03 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 79.00 | 16.80 | 18.60 | 17.70 | 16.84 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.98 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 16.75 | 17.90 | 17.33 | 16.73 | +3.92 | +30.61% | 0.22 | 7 | 93 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 81.00 | 15.70 | 16.60 | 16.15 | 14.53 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.81 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 82.00 | 14.75 | 16.20 | 15.48 | 14.70 | +3.40 | +30.09% | 0.19 | 13 | 41 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 83.00 | 13.70 | 13.95 | 13.83 | 11.16 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.81 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 84.00 | 12.70 | 13.85 | 13.28 | 9.25 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.98 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 11.80 | 12.75 | 12.28 | 12.55 | +3.13 | +33.23% | 0.14 | 22 | 113 | 0.51 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 86.00 | 10.65 | 11.90 | 11.28 | 11.07 | +2.62 | +31.01% | 0.13 | 12 | 118 | 0.52 | 0.99 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 87.00 | 9.70 | 10.05 | 9.88 | 10.52 | +4.03 | +62.10% | 0.11 | 4 | 95 | 0.65 | 0.98 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 88.00 | 8.85 | 9.00 | 8.93 | 8.98 | +3.03 | +50.93% | 0.10 | 42 | 176 | 0.46 | 0.97 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 89.00 | 7.65 | 8.85 | 8.25 | 7.90 | +2.40 | +43.64% | 0.09 | 33 | 240 | 0.39 | 0.96 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 6.90 | 7.05 | 6.98 | 6.85 | +2.15 | +45.75% | 0.08 | 200 | 1,184 | 0.29 | 0.94 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 91.00 | 5.95 | 6.40 | 6.18 | 6.00 | +1.92 | +47.06% | 0.07 | 94 | 603 | 0.43 | 0.92 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 92.00 | 5.05 | 5.20 | 5.13 | 5.22 | +1.87 | +55.83% | 0.06 | 328 | 1,548 | 0.30 | 0.89 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 93.00 | 4.20 | 4.35 | 4.28 | 4.40 | +1.70 | +62.97% | 0.05 | 502 | 1,073 | 0.34 | 0.84 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 94.00 | 3.40 | 3.50 | 3.45 | 3.40 | +1.28 | +60.38% | 0.04 | 505 | 1,314 | 0.30 | 0.77 | 0.08 | -0.10 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 2.70 | 2.78 | 2.74 | 2.61 | +0.99 | +61.12% | 0.03 | 2,206 | 2,619 | 0.30 | 0.69 | 0.09 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 96.00 | 2.07 | 2.12 | 2.10 | 2.09 | +0.88 | +72.73% | 0.02 | 1,772 | 2,321 | 0.30 | 0.60 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 97.00 | 1.53 | 1.58 | 1.56 | 1.48 | +0.59 | +66.30% | 0.02 | 2,320 | 2,761 | 0.30 | 0.50 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 98.00 | 1.10 | 1.14 | 1.12 | 1.08 | +0.46 | +74.20% | 0.01 | 3,828 | 1,467 | 0.30 | 0.40 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 99.00 | 0.76 | 0.79 | 0.78 | 0.78 | +0.33 | +73.34% | 0.01 | 1,079 | 550 | 0.30 | 0.31 | 0.09 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.51 | 0.55 | 0.53 | 0.54 | +0.23 | +74.20% | 0.01 | 5,973 | 1,736 | 0.30 | 0.24 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 101.00 | 0.33 | 0.36 | 0.35 | 0.34 | +0.13 | +61.91% | 0.00 | 611 | 551 | 0.30 | 0.17 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 102.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.06 | +35.30% | 0.00 | 1,213 | 344 | 0.31 | 0.13 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 103.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.04 | +30.77% | 0.00 | 254 | 335 | 0.32 | 0.09 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 104.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 103 | 73 | 0.33 | 0.07 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 0.08 | 0.10 | 0.09 | 0.12 | +0.04 | +50.00% | 0.00 | 1,650 | 611 | 0.34 | 0.05 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 106.00 | 0.05 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 109 | 341 | 0.36 | 0.03 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 107.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 362 | 13 | 0.37 | 0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 1,425 | 0.43 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 191 | 56 | 0.42 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 362 | 1,018 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 140 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 36 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 840 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 642 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 208 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 563 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 81 | 2,288 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 36 | 445 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 83.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 28 | 274 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 84.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 20 | 3,015 | 0.43 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 83 | 1,234 | 0.43 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 86.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 186 | 1,251 | 0.40 | -0.01 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 87.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 78 | 600 | 0.38 | -0.02 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 88.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.20 | -76.93% | 0.00 | 1,341 | 774 | 0.36 | -0.03 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 89.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.31 | -81.58% | 0.00 | 167 | 579 | 0.36 | -0.04 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.44 | -80.00% | 0.00 | 857 | 1,248 | 0.34 | -0.06 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 91.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.56 | -77.78% | 0.00 | 197 | 832 | 0.33 | -0.08 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 92.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.72 | -72.73% | 0.00 | 691 | 540 | 0.33 | -0.11 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 93.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.93 | -69.93% | 0.00 | 4,147 | 541 | 0.32 | -0.16 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 94.00 | 0.57 | 0.61 | 0.59 | 0.55 | -1.20 | -68.58% | 0.01 | 741 | 465 | 0.31 | -0.23 | 0.08 | -0.10 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.84 | 0.88 | 0.86 | 0.87 | -1.39 | -61.51% | 0.01 | 1,416 | 273 | 0.31 | -0.31 | 0.09 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 96.00 | 1.21 | 1.25 | 1.23 | 1.25 | -1.75 | -58.34% | 0.01 | 1,000 | 121 | 0.31 | -0.40 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 97.00 | 1.67 | 1.71 | 1.69 | 1.72 | -2.33 | -57.54% | 0.02 | 1,078 | 68 | 0.31 | -0.50 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 98.00 | 2.21 | 2.29 | 2.25 | 2.26 | -2.14 | -48.64% | 0.02 | 778 | 34 | 0.31 | -0.60 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 99.00 | 2.86 | 2.98 | 2.92 | 2.89 | -2.76 | -48.85% | 0.03 | 292 | 169 | 0.31 | -0.69 | 0.09 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 3.60 | 3.75 | 3.68 | 3.75 | -3.60 | -48.98% | 0.04 | 430 | 30 | 0.31 | -0.76 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 101.00 | 4.40 | 4.55 | 4.48 | 4.30 | -4.00 | -48.20% | 0.04 | 420 | 9 | 0.30 | -0.83 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 102.00 | 4.50 | 5.45 | 4.98 | 6.10 | -1.55 | -20.27% | 0.05 | 1 | 3 | 0.18 | -0.87 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 103.00 | 6.20 | 6.50 | 6.35 | 12.99 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | -0.91 | 0.04 | -0.05 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 104.00 | 6.45 | 7.40 | 6.93 | 10.87 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.52 | -0.93 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 7.20 | 8.45 | 7.83 | 7.57 | -4.44 | -36.97% | 0.07 | 14 | 17 | 0.43 | -0.95 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 106.00 | 7.60 | 9.65 | 8.63 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.44 | -0.97 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 107.00 | 9.20 | 10.45 | 9.83 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 108.00 | 9.60 | 11.35 | 10.48 | 17.37 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.47 | -0.99 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 11.30 | 13.40 | 12.35 | 18.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | -0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 16.60 | 18.40 | 17.50 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 21.60 | 23.30 | 22.45 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 27.20 | 28.35 | 27.78 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 33.15 | 33.50 | 33.33 | 33.00 | -3.45 | -9.47% | 0.26 | 1 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 37.25 | 38.90 | 38.08 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |