Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $91.29 as of 7/25/2025 8:54:19 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 | 41.15 | 42.00 | 41.58 | % | 0.83 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 55.00 | 36.20 | 37.00 | 36.60 | % | 0.67 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 60.00 | 31.35 | 31.95 | 31.65 | % | 0.53 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 65.00 | 26.35 | 27.25 | 26.80 | % | 0.41 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 70.00 | 21.60 | 22.30 | 21.95 | % | 0.31 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 75.00 | 16.85 | 17.70 | 17.28 | % | 0.23 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 78.00 | 14.30 | 15.25 | 14.78 | % | 0.19 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 79.00 | 13.40 | 14.05 | 13.73 | 15.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.42 | 0.87 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 80.00 | 12.65 | 13.45 | 13.05 | % | 0.16 | 0 | 0 | 0.44 | 0.85 | 0.02 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 81.00 | 11.80 | 12.30 | 12.05 | % | 0.15 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.05 | 7/25/2025 4:00:02 PM EST | |||
| 82.00 | 10.55 | 11.30 | 10.93 | 10.75 | % | 0.13 | 2 | 0 | 0.38 | 0.81 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 83.00 | 10.20 | 10.80 | 10.50 | 9.75 | % | 0.13 | 2 | 0 | 0.42 | 0.79 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 84.00 | 9.30 | 9.90 | 9.60 | 9.00 | % | 0.11 | 1 | 0 | 0.40 | 0.76 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 85.00 | 8.70 | 9.30 | 9.00 | 9.13 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | 0.74 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 86.00 | 6.85 | 9.70 | 8.28 | 7.85 | % | 0.10 | 1 | 0 | 0.40 | 0.71 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 87.00 | 7.30 | 7.85 | 7.58 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 88.00 | 6.55 | 7.40 | 6.98 | 6.70 | % | 0.08 | 10 | 0 | 0.40 | 0.65 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 89.00 | 6.10 | 7.00 | 6.55 | 7.68 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | 0.62 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 90.00 | 5.20 | 7.30 | 6.25 | 5.45 | % | 0.07 | 31 | 0 | 0.40 | 0.59 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 91.00 | 3.90 | 5.90 | 4.90 | 5.12 | % | 0.05 | 27 | 0 | 0.34 | 0.55 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 92.00 | 4.75 | 5.85 | 5.30 | 4.75 | -0.25 | -5.00% | 0.06 | 3 | 4 | 0.44 | 0.52 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 93.00 | 4.15 | 4.50 | 4.33 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.39 | 0.49 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 94.00 | 3.70 | 4.20 | 3.95 | % | 0.04 | 0 | 0 | 0.40 | 0.45 | 0.03 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 95.00 | 3.30 | 3.70 | 3.50 | 3.15 | -0.58 | -15.55% | 0.04 | 5 | 6 | 0.39 | 0.42 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 96.00 | 2.81 | 3.20 | 3.01 | 2.95 | -0.38 | -11.42% | 0.03 | 10 | 5 | 0.39 | 0.39 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 97.00 | 2.51 | 2.99 | 2.75 | % | 0.03 | 0 | 0 | 0.39 | 0.36 | 0.03 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 98.00 | 2.22 | 2.73 | 2.48 | 2.74 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.39 | 0.33 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 99.00 | 1.94 | 2.37 | 2.16 | 2.11 | % | 0.02 | 13 | 0 | 0.38 | 0.31 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 100.00 | 1.68 | 2.22 | 1.95 | 1.76 | -0.37 | -17.38% | 0.02 | 15 | 8 | 0.39 | 0.28 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 101.00 | 1.47 | 1.89 | 1.68 | 1.72 | -0.09 | -4.98% | 0.02 | 1 | 3 | 0.38 | 0.25 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 102.00 | 1.29 | 1.70 | 1.50 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.38 | 0.23 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 103.00 | 1.20 | 1.56 | 1.38 | 1.29 | % | 0.01 | 1 | 0 | 0.39 | 0.21 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 104.00 | 0.94 | 1.23 | 1.09 | % | 0.01 | 0 | 0 | 0.38 | 0.19 | 0.02 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.02 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 106.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 107.00 | 0.64 | 0.97 | 0.81 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 110.00 | 0.40 | 0.69 | 0.55 | 0.52 | % | 0.01 | 30 | 0 | 0.39 | 0.10 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 115.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 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 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 75.00 | 0.37 | 0.64 | 0.51 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 78.00 | 0.66 | 0.97 | 0.82 | 1.03 | % | 0.01 | 1 | 0 | 0.43 | -0.11 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 79.00 | 0.84 | 0.94 | 0.89 | 0.96 | -0.03 | -3.03% | 0.01 | 8 | 1 | 0.42 | -0.13 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 80.00 | 0.93 | 1.22 | 1.08 | 1.11 | % | 0.01 | 15 | 0 | 0.42 | -0.15 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 81.00 | 1.16 | 3.25 | 2.21 | 1.26 | % | 0.03 | 1 | 0 | 0.54 | -0.17 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 82.00 | 1.37 | 1.54 | 1.46 | 1.57 | +0.19 | +13.77% | 0.02 | 26 | 1 | 0.41 | -0.19 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 83.00 | 1.50 | 1.87 | 1.69 | 1.85 | % | 0.02 | 11 | 0 | 0.41 | -0.21 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 84.00 | 1.62 | 2.13 | 1.88 | 1.81 | % | 0.02 | 1 | 0 | 0.40 | -0.24 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 85.00 | 2.00 | 2.39 | 2.20 | 2.31 | +0.69 | +42.60% | 0.03 | 14 | 1 | 0.41 | -0.26 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 86.00 | 2.19 | 2.60 | 2.40 | 2.60 | +0.15 | +6.13% | 0.03 | 2 | 2 | 0.41 | -0.29 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 87.00 | 2.66 | 3.00 | 2.83 | 3.04 | +0.65 | +27.20% | 0.03 | 1 | 25 | 0.40 | -0.32 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 88.00 | 2.72 | 3.45 | 3.09 | 3.55 | +0.65 | +22.42% | 0.04 | 7 | 26 | 0.41 | -0.35 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 89.00 | 2.90 | 3.75 | 3.33 | 3.74 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.38 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 90.00 | 3.40 | 4.25 | 3.83 | 4.42 | +0.97 | +28.12% | 0.04 | 12 | 1 | 0.38 | -0.41 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 91.00 | 3.45 | 4.70 | 4.08 | 4.80 | % | 0.04 | 5 | 0 | 0.36 | -0.45 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 92.00 | 4.75 | 5.25 | 5.00 | 5.42 | % | 0.05 | 3 | 0 | 0.39 | -0.48 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 93.00 | 5.25 | 5.75 | 5.50 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.03 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 94.00 | 5.95 | 6.40 | 6.18 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | -0.55 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 95.00 | 6.40 | 7.00 | 6.70 | % | 0.07 | 0 | 0 | 0.39 | -0.58 | 0.03 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 96.00 | 6.20 | 7.70 | 6.95 | % | 0.07 | 0 | 0 | 0.40 | -0.61 | 0.03 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 97.00 | 7.70 | 8.30 | 8.00 | % | 0.08 | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 98.00 | 8.35 | 9.00 | 8.68 | % | 0.09 | 0 | 0 | 0.39 | -0.67 | 0.03 | -0.05 | 7/25/2025 4:00:02 PM EST | |||
| 99.00 | 9.25 | 9.70 | 9.48 | 10.15 | % | 0.10 | 1 | 0 | 0.39 | -0.69 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 100.00 | 9.90 | 10.50 | 10.20 | % | 0.10 | 0 | 0 | 0.39 | -0.72 | 0.03 | -0.05 | 7/25/2025 4:00:02 PM EST | |||
| 101.00 | 10.80 | 11.30 | 11.05 | % | 0.11 | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.05 | 7/25/2025 4:00:02 PM EST | |||
| 102.00 | 11.45 | 12.15 | 11.80 | % | 0.12 | 0 | 0 | 0.39 | -0.77 | 0.02 | -0.05 | 7/25/2025 4:00:02 PM EST | |||
| 103.00 | 12.25 | 13.10 | 12.68 | % | 0.12 | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 104.00 | 13.15 | 13.95 | 13.55 | % | 0.13 | 0 | 0 | 0.40 | -0.81 | 0.02 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 105.00 | 13.95 | 14.65 | 14.30 | % | 0.14 | 0 | 0 | 0.38 | -0.83 | 0.02 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 106.00 | 14.90 | 15.40 | 15.15 | % | 0.14 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 107.00 | 15.70 | 16.35 | 16.03 | % | 0.15 | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 110.00 | 18.65 | 19.20 | 18.93 | % | 0.17 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 115.00 | 23.45 | 23.95 | 23.70 | % | 0.21 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 120.00 | 27.05 | 30.75 | 28.90 | % | 0.24 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 125.00 | 33.30 | 34.05 | 33.68 | % | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 130.00 | 38.40 | 39.05 | 38.73 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 135.00 | 43.40 | 44.00 | 43.70 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST |