Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $91.34 as of 7/22/2025 8:21:35 AM 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 | 41.10 | 41.55 | 41.33 | 41.10 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:51 PM EST |
| 55.00 | 36.10 | 36.60 | 36.35 | 34.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 60.00 | 31.05 | 31.55 | 31.30 | % | 0.52 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 65.00 | 26.20 | 26.60 | 26.40 | 26.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 70.00 | 21.25 | 22.00 | 21.63 | 21.10 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.99 | 0.99 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 75.00 | 16.40 | 17.35 | 16.88 | 16.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.78 | 0.96 | 0.01 | -0.04 | 7/16/2025 | 7/21/2025 3:59:51 PM EST |
| 78.00 | 13.60 | 13.95 | 13.78 | 12.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | 0.93 | 0.01 | -0.05 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 79.00 | 12.70 | 13.05 | 12.88 | 13.10 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.69 | 0.91 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 80.00 | 11.95 | 12.20 | 12.08 | 12.25 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.67 | 0.89 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 81.00 | 11.05 | 11.90 | 11.48 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.45 | 0.87 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 82.00 | 10.20 | 11.00 | 10.60 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.46 | 0.85 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 83.00 | 9.40 | 9.55 | 9.48 | 9.67 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.82 | 0.03 | -0.09 | 6/27/2025 | 7/21/2025 3:59:51 PM EST |
| 84.00 | 8.35 | 8.75 | 8.55 | 8.02 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.45 | 0.79 | 0.03 | -0.09 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 85.00 | 7.85 | 8.00 | 7.93 | 8.05 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.48 | 0.76 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 86.00 | 7.15 | 7.45 | 7.30 | 7.07 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.49 | 0.73 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 87.00 | 6.45 | 6.90 | 6.68 | 6.65 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.52 | 0.70 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 88.00 | 5.80 | 5.95 | 5.88 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.49 | 0.66 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 89.00 | 5.20 | 5.35 | 5.28 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.49 | 0.62 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 90.00 | 4.65 | 4.75 | 4.70 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 651 | 0.49 | 0.58 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 91.00 | 4.10 | 4.25 | 4.18 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 260 | 0.48 | 0.54 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 92.00 | 3.65 | 3.75 | 3.70 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 219 | 0.49 | 0.50 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 93.00 | 3.20 | 3.30 | 3.25 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 1,932 | 0.48 | 0.46 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 94.00 | 2.82 | 2.88 | 2.85 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 276 | 0.49 | 0.42 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 95.00 | 2.48 | 2.51 | 2.50 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 1,582 | 0.48 | 0.38 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 96.00 | 2.13 | 2.19 | 2.16 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.49 | 0.34 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 97.00 | 1.85 | 1.94 | 1.90 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 600 | 0.48 | 0.31 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 98.00 | 1.60 | 1.64 | 1.62 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 381 | 0.48 | 0.28 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 99.00 | 1.36 | 1.45 | 1.41 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.49 | 0.25 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 100.00 | 1.17 | 1.21 | 1.19 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,492 | 0.49 | 0.22 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 101.00 | 1.00 | 1.04 | 1.02 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.49 | 0.19 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 102.00 | 0.85 | 0.89 | 0.87 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.49 | 0.17 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 103.00 | 0.72 | 0.76 | 0.74 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 0.49 | 0.15 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 104.00 | 0.56 | 0.65 | 0.61 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.49 | 0.13 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 105.00 | 0.51 | 0.55 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 885 | 0.49 | 0.12 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 106.00 | 0.43 | 0.48 | 0.46 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.50 | 0.10 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 107.00 | 0.37 | 0.41 | 0.39 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.09 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 108.00 | 0.32 | 0.36 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.50 | 0.08 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 110.00 | 0.23 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.51 | 0.06 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.57 | 0.03 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 120.00 | 0.06 | 0.24 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.61 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.23 | 0.12 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 3:59:51 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 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 75.00 | 0.12 | 0.28 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.52 | -0.04 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 78.00 | 0.40 | 0.43 | 0.42 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.53 | -0.07 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 79.00 | 0.48 | 0.52 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.53 | -0.09 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 80.00 | 0.59 | 0.62 | 0.61 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.52 | -0.11 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 81.00 | 0.70 | 0.76 | 0.73 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.52 | -0.13 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 82.00 | 0.86 | 0.91 | 0.89 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.51 | -0.15 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 83.00 | 1.04 | 1.09 | 1.07 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.51 | -0.18 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 84.00 | 1.25 | 1.27 | 1.26 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.50 | -0.21 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 85.00 | 1.49 | 1.54 | 1.52 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 886 | 0.51 | -0.24 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 86.00 | 1.76 | 1.79 | 1.78 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.50 | -0.27 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 87.00 | 2.07 | 2.10 | 2.09 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.50 | -0.30 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 88.00 | 2.42 | 2.51 | 2.47 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 262 | 0.50 | -0.34 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 89.00 | 2.80 | 2.84 | 2.82 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.50 | -0.38 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 90.00 | 3.25 | 3.30 | 3.28 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 457 | 0.49 | -0.42 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 91.00 | 3.70 | 3.75 | 3.73 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.49 | -0.46 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 92.00 | 4.20 | 4.35 | 4.28 | 4.33 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.50 | -0.50 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 93.00 | 4.75 | 4.85 | 4.80 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 239 | 0.49 | -0.54 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 94.00 | 5.35 | 5.45 | 5.40 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 182 | 0.49 | -0.58 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 95.00 | 5.80 | 6.15 | 5.98 | 5.87 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.49 | -0.62 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 96.00 | 6.65 | 6.80 | 6.73 | 6.86 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.49 | -0.66 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 97.00 | 7.35 | 7.55 | 7.45 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.49 | -0.69 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 98.00 | 8.10 | 8.30 | 8.20 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | -0.72 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 99.00 | 8.20 | 9.05 | 8.63 | 8.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.75 | 0.03 | -0.09 | 7/15/2025 | 7/21/2025 3:59:51 PM EST |
| 100.00 | 9.05 | 9.85 | 9.45 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.48 | -0.78 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 101.00 | 10.50 | 10.70 | 10.60 | 10.76 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.48 | -0.81 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 102.00 | 10.80 | 11.55 | 11.18 | % | 0.11 | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.07 | 7/21/2025 3:59:51 PM EST | |||
| 103.00 | 11.60 | 12.50 | 12.05 | % | 0.12 | 0 | 0 | 0.65 | -0.85 | 0.02 | -0.07 | 7/21/2025 3:59:51 PM EST | |||
| 104.00 | 13.15 | 13.35 | 13.25 | % | 0.13 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.06 | 7/21/2025 3:59:51 PM EST | |||
| 105.00 | 14.05 | 14.30 | 14.18 | 14.23 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.66 | -0.88 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 106.00 | 14.35 | 15.30 | 14.83 | % | 0.14 | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.05 | 7/21/2025 3:59:51 PM EST | |||
| 107.00 | 15.20 | 16.25 | 15.73 | % | 0.15 | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.05 | 7/21/2025 3:59:51 PM EST | |||
| 108.00 | 16.30 | 17.15 | 16.73 | % | 0.15 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 110.00 | 18.70 | 19.10 | 18.90 | 19.80 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.76 | -0.94 | 0.01 | -0.03 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 115.00 | 23.70 | 24.05 | 23.88 | 23.89 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.86 | -0.97 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 120.00 | 28.60 | 29.05 | 28.83 | 23.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 3:59:51 PM EST |
| 125.00 | 33.60 | 34.05 | 33.83 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 130.00 | 38.00 | 39.05 | 38.53 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 135.00 | 42.95 | 44.10 | 43.53 | 37.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:51 PM EST |