Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $87.64 as of 7/30/2025 8:49:23 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 | 54.15 | 56.75 | 55.45 | 64.01 | 0.00 | 0.00% | 1.71 | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/30/2025 3:59:59 PM EST |
| 35.00 | 51.00 | 54.35 | 52.68 | 57.30 | 0.00 | 0.00% | 1.51 | 0 | 94 | 1.94 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 3:59:59 PM EST |
| 37.50 | 50.30 | 51.55 | 50.93 | 53.46 | 0.00 | 0.00% | 1.36 | 0 | 21 | 1.27 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:59 PM EST |
| 40.00 | 46.55 | 48.70 | 47.63 | 50.87 | 0.00 | 0.00% | 1.19 | 0 | 153 | 1.55 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:59 PM EST |
| 42.50 | 45.25 | 46.95 | 46.10 | 48.30 | 0.00 | 0.00% | 1.08 | 0 | 24 | 1.18 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:59 PM EST |
| 45.00 | 42.35 | 43.50 | 42.93 | 48.30 | 0.00 | 0.00% | 0.95 | 0 | 289 | 1.21 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/30/2025 3:59:59 PM EST |
| 47.50 | 40.30 | 40.70 | 40.50 | 43.52 | 0.00 | 0.00% | 0.85 | 0 | 12 | 1.10 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:59 PM EST |
| 50.00 | 36.90 | 38.15 | 37.53 | 41.05 | 0.00 | 0.00% | 0.75 | 0 | 238 | 1.05 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:59 PM EST |
| 52.50 | 34.60 | 36.20 | 35.40 | 39.00 | 0.00 | 0.00% | 0.67 | 0 | 41 | 0.84 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 3:59:59 PM EST |
| 55.00 | 31.95 | 34.05 | 33.00 | 36.02 | 0.00 | 0.00% | 0.60 | 0 | 140 | 1.02 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/30/2025 3:59:59 PM EST |
| 57.50 | 30.35 | 31.25 | 30.80 | 30.35 | -5.26 | -14.78% | 0.54 | 42 | 933 | 0.66 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 60.00 | 27.95 | 29.05 | 28.50 | 31.10 | 0.00 | 0.00% | 0.47 | 0 | 793 | 0.80 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/30/2025 3:59:59 PM EST |
| 62.50 | 24.75 | 26.85 | 25.80 | 30.00 | 0.00 | 0.00% | 0.41 | 0 | 593 | 0.67 | 0.98 | 0.00 | -0.02 | 7/24/2025 | 7/30/2025 3:59:59 PM EST |
| 65.00 | 23.20 | 24.30 | 23.75 | 23.00 | -0.11 | -0.48% | 0.37 | 2 | 2,182 | 0.53 | 0.97 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 67.50 | 20.75 | 21.05 | 20.90 | 20.45 | -3.25 | -13.72% | 0.31 | 2 | 831 | 0.36 | 0.95 | 0.01 | -0.02 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 70.00 | 18.50 | 18.70 | 18.60 | 18.10 | -0.05 | -0.28% | 0.27 | 3 | 6,000 | 0.43 | 0.93 | 0.01 | -0.03 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 72.50 | 16.10 | 16.60 | 16.35 | 15.35 | -1.10 | -6.69% | 0.23 | 50 | 1,321 | 0.41 | 0.91 | 0.01 | -0.03 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 75.00 | 13.90 | 14.85 | 14.38 | 14.10 | +0.45 | +3.30% | 0.19 | 47 | 9,771 | 0.46 | 0.87 | 0.02 | -0.04 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 77.50 | 12.00 | 12.40 | 12.20 | 11.70 | +0.03 | +0.26% | 0.16 | 4 | 1,575 | 0.42 | 0.83 | 0.02 | -0.04 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 80.00 | 10.05 | 10.25 | 10.15 | 9.97 | +0.32 | +3.32% | 0.13 | 129 | 4,897 | 0.40 | 0.77 | 0.02 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 82.50 | 8.20 | 8.45 | 8.33 | 8.00 | -0.56 | -6.55% | 0.10 | 4 | 3,470 | 0.39 | 0.70 | 0.03 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 85.00 | 6.75 | 6.95 | 6.85 | 6.75 | +0.35 | +5.47% | 0.08 | 50 | 8,829 | 0.39 | 0.63 | 0.03 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 87.50 | 5.40 | 5.55 | 5.48 | 5.45 | +0.35 | +6.87% | 0.06 | 307 | 3,154 | 0.39 | 0.55 | 0.03 | -0.06 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 90.00 | 4.20 | 4.35 | 4.28 | 4.26 | +0.27 | +6.77% | 0.05 | 735 | 5,356 | 0.38 | 0.48 | 0.03 | -0.06 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 92.50 | 3.30 | 3.40 | 3.35 | 3.30 | +0.24 | +7.85% | 0.04 | 320 | 2,481 | 0.38 | 0.40 | 0.03 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 95.00 | 2.50 | 2.57 | 2.54 | 2.52 | +0.23 | +10.05% | 0.03 | 481 | 7,308 | 0.38 | 0.33 | 0.03 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 97.50 | 1.88 | 2.00 | 1.94 | 1.90 | +0.20 | +11.77% | 0.02 | 190 | 4,755 | 0.39 | 0.27 | 0.03 | -0.04 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 100.00 | 1.39 | 1.45 | 1.42 | 1.37 | +0.11 | +8.73% | 0.01 | 867 | 18,219 | 0.38 | 0.21 | 0.02 | -0.04 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 105.00 | 0.73 | 0.78 | 0.76 | 0.75 | +0.06 | +8.70% | 0.01 | 517 | 18,038 | 0.38 | 0.12 | 0.02 | -0.03 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 110.00 | 0.38 | 0.54 | 0.46 | 0.41 | +0.05 | +13.89% | 0.00 | 291 | 7,835 | 0.39 | 0.07 | 0.01 | -0.02 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 115.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.04 | -16.67% | 0.00 | 71 | 5,316 | 0.40 | 0.04 | 0.01 | -0.01 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.32 | 0.17 | 0.34 | +0.22 | +183.34% | 0.00 | 9 | 1,692 | 0.39 | 0.03 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 125.00 | 0.01 | 0.17 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 15 | 2,369 | 0.40 | 0.02 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 506 | 0.46 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 135.00 | 0.03 | 0.17 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 3:59:59 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,155 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/30/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/30/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,993 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/30/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,888 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/30/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,435 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,257 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/30/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,612 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/30/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,235 | 0.84 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/30/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,445 | 0.78 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/30/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 9,266 | 0.50 | -0.01 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 62.50 | 0.09 | 0.22 | 0.16 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 4,588 | 0.49 | -0.02 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 65.00 | 0.13 | 0.27 | 0.20 | 0.23 | +0.02 | +9.53% | 0.00 | 50 | 3,808 | 0.46 | -0.03 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 67.50 | 0.28 | 0.36 | 0.32 | 0.27 | -0.09 | -25.00% | 0.00 | 7 | 2,635 | 0.46 | -0.05 | 0.01 | -0.02 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 70.00 | 0.43 | 0.48 | 0.46 | 0.44 | -0.01 | -2.23% | 0.01 | 71 | 10,322 | 0.44 | -0.07 | 0.01 | -0.03 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 72.50 | 0.63 | 0.70 | 0.67 | 0.68 | 0.00 | 0.00% | 0.01 | 23 | 5,591 | 0.43 | -0.09 | 0.01 | -0.03 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 75.00 | 0.91 | 1.04 | 0.98 | 0.96 | -0.06 | -5.89% | 0.01 | 106 | 4,039 | 0.42 | -0.13 | 0.02 | -0.04 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 77.50 | 1.33 | 1.46 | 1.40 | 1.48 | +0.06 | +4.23% | 0.02 | 92 | 3,283 | 0.41 | -0.17 | 0.02 | -0.04 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 80.00 | 1.90 | 2.00 | 1.95 | 2.10 | +0.12 | +6.07% | 0.02 | 738 | 8,857 | 0.40 | -0.23 | 0.02 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 82.50 | 2.45 | 2.74 | 2.60 | 2.71 | -0.04 | -1.46% | 0.03 | 189 | 3,619 | 0.40 | -0.30 | 0.03 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 85.00 | 3.55 | 3.70 | 3.63 | 3.84 | +0.09 | +2.40% | 0.04 | 401 | 15,120 | 0.39 | -0.37 | 0.03 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 87.50 | 4.70 | 4.80 | 4.75 | 4.95 | 0.00 | 0.00% | 0.05 | 135 | 2,539 | 0.39 | -0.45 | 0.03 | -0.06 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 90.00 | 6.05 | 6.20 | 6.13 | 6.37 | +0.02 | +0.32% | 0.07 | 167 | 4,807 | 0.39 | -0.52 | 0.03 | -0.06 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 92.50 | 7.50 | 7.70 | 7.60 | 8.20 | +0.25 | +3.15% | 0.08 | 30 | 1,375 | 0.39 | -0.60 | 0.03 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 95.00 | 9.30 | 9.45 | 9.38 | 9.50 | -0.15 | -1.56% | 0.10 | 8 | 745 | 0.39 | -0.67 | 0.03 | -0.05 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 97.50 | 11.20 | 11.40 | 11.30 | 11.50 | -0.20 | -1.71% | 0.12 | 4 | 1,331 | 0.39 | -0.73 | 0.03 | -0.04 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 100.00 | 13.10 | 13.45 | 13.28 | 13.48 | 0.00 | 0.00% | 0.13 | 0 | 1,557 | 0.38 | -0.79 | 0.02 | -0.04 | 7/29/2025 | 7/30/2025 3:59:59 PM EST |
| 105.00 | 16.85 | 18.35 | 17.60 | 17.90 | 0.00 | 0.00% | 0.17 | 1 | 1,456 | 0.38 | -0.88 | 0.02 | -0.03 | 7/30/2025 | 7/30/2025 3:59:59 PM EST |
| 110.00 | 22.05 | 22.55 | 22.30 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.43 | -0.93 | 0.01 | -0.02 | 7/10/2025 | 7/30/2025 3:59:59 PM EST |
| 115.00 | 26.30 | 27.55 | 26.93 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.51 | -0.96 | 0.01 | -0.01 | 7/14/2025 | 7/30/2025 3:59:59 PM EST |
| 120.00 | 31.50 | 32.65 | 32.08 | 29.57 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.74 | -0.97 | 0.00 | -0.01 | 7/25/2025 | 7/30/2025 3:59:59 PM EST |
| 125.00 | 36.60 | 37.55 | 37.08 | 40.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 6/13/2025 | 7/30/2025 3:59:59 PM EST |
| 130.00 | 41.75 | 42.95 | 42.35 | 36.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 7/30/2025 3:59:59 PM EST |
| 135.00 | 46.50 | 47.50 | 47.00 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/30/2025 3:59:59 PM EST |