Free Trial
→ Scientists Discover Untapped Energy Source in Heart of USA (From Altimetry) (Ad)tc pixel Free UBER Stock Alerts

Uber Technologies (UBER) Options Chain & Prices

Uber Technologies logo
$90.89 -1.09 (-1.19%)
Closing price 09/5/2025 03:59 PM Eastern
Extended Trading
$90.87 -0.02 (-0.02%)
As of 09/5/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

UBER Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/12/2025$75.00$15.942Call2 - 245
(+28)		57.78%
(+3.57%)		0.9927262
9/12/2025$76.00$0.020Put1111026
(-3)		55.06%
(+2.56%)		-0.0086643
9/12/2025$76.00$14.945Call122 - 17
(+0)		55.06%
(+2.57%)		0.9914833
9/12/2025$77.00$13.949Call22 - 55
(-1)		52.42%
(+1.60%)		0.9898762
9/12/2025$78.00$0.026Put21118225
(+1)		49.88%
(+0.66%)		-0.0124147
9/12/2025$79.00$0.032Put1311 - 53
(+2)		47.46%
(-0.20%)		-0.015323
9/12/2025$80.00$0.040Put104424271
(+0)		45.19%
(-0.98%)		-0.0193928
9/12/2025$80.00$10.969Call188746
(+2)		45.19%
(-0.97%)		0.9808069
9/12/2025$81.00$0.051Put1514192524
(+0)		43.09%
(-1.65%)		-0.02520115
9/12/2025$82.00$0.068Put1442127110
(+2)		41.68%
(-1.72%)		-0.0336928
9/12/2025$82.00$8.999Call2 - - 56
(+3)		41.20%
(-2.19%)		0.9665792
9/12/2025$83.00$0.094Put1471022134
(+17)		39.53%
(-2.63%)		-0.04619524
9/12/2025$83.00$8.026Call1545010484
(+50)		39.53%
(-2.61%)		0.95415911
9/12/2025$84.00$0.134Put2,567152,411314
(+58)		38.40%
(-2.60%)		-0.064533103
9/12/2025$85.00$0.196Put1,6415111731452
(+1076)		36.88%
(-3.06%)		-0.090935265
9/12/2025$85.00$6.129Call47152822
(+0)		36.89%
(-3.05%)		0.90974517
9/12/2025$86.00$0.289Put1,09857230712
(+206)		35.85%
(-3.12%)		-0.127688146
9/12/2025$86.00$5.222Call4320888
(-50)		35.85%
(-3.11%)		0.87328619
9/12/2025$87.00$0.424Put960118512716
(+104)		34.93%
(-3.15%)		-0.176733184
9/12/2025$87.00$4.357Call74183534
(+11)		34.93%
(-3.14%)		0.82466118
9/12/2025$88.00$0.613Put2,2081,2406591587
(+776)		34.10%
(-3.17%)		-0.239465341
9/12/2025$88.00$3.546Call44132093
(+18)		34.10%
(-3.17%)		0.76253819
9/12/2025$89.00$0.876Put3,4912,793371687
(+191)		33.61%
(-2.93%)		-0.316342222
9/12/2025$89.00$2.807Call2591806672
(-15)		33.40%
(-3.15%)		0.68651470
9/12/2025$90.00$1.230Put3,9562,643724676
(+306)		33.38%
(-2.55%)		-0.40543573
9/12/2025$90.00$2.159Call1,290548399271
(+40)		33.20%
(-2.73%)		0.598393241
9/12/2025$91.00$1.692Put930202549706
(+102)		32.75%
(-2.66%)		-0.501466176
9/12/2025$91.00$1.618Call1,328291711209
(+66)		32.75%
(-2.66%)		0.503462243
9/12/2025$92.00$2.264Put3263267946
(+57)		32.84%
(-2.17%)		-0.59686179
9/12/2025$92.00$1.184Call1,7174876216439
(+197)		32.77%
(-2.24%)		0.409214300
9/12/2025$93.00$2.931Put26045103661
(+110)		33.01%
(-1.69%)		-0.68533973
9/12/2025$93.00$0.846Call1,3975883475368
(+137)		32.30%
(-2.30%)		0.321797297
9/12/2025$94.00$3.676Put1853348435
(+138)		33.84%
(-0.66%)		-0.76390376
9/12/2025$94.00$0.585Call9482793071242
(+218)		32.93%
(-1.56%)		0.244285235
9/12/2025$95.00$4.491Put1262226493
(+253)		33.19%
(-1.17%)		-0.83010736
9/12/2025$95.00$0.392Call1,059965611976
(+185)		33.19%
(-1.17%)		0.178916278
9/12/2025$96.00$5.370Put15105263
(+196)		33.57%
(-0.73%)		-0.8806794
9/12/2025$96.00$0.261Call1,823322321252
(+477)		33.58%
(-0.72%)		0.128341394
9/12/2025$97.00$6.297Put14122272
(+31)		34.49%
(+0.15%)		-0.91539111
9/12/2025$97.00$0.183Call410681641268
(+148)		34.49%
(+0.15%)		0.093995100
9/12/2025$98.00$7.255Put1010 - 91
(+40)		35.84%
(+1.34%)		-0.9382372
9/12/2025$98.00$0.135Call489522412368
(+830)		34.95%
(+0.45%)		0.07070590
9/12/2025$99.00$8.229Put22 - 27
(-299)		37.47%
(+2.64%)		-0.9534661
9/12/2025$99.00$0.105Call2838873640
(-67)		37.47%
(+2.65%)		0.05491158
9/12/2025$100.00$9.212Put5 - - 42
(-270)		39.27%
(+3.94%)		-0.9637582
9/12/2025$100.00$0.085Call13658641244
(+64)		39.27%
(+3.95%)		0.04389756
9/12/2025$101.00$10.201Put66 - 335
(-881)		41.17%
(+5.19%)		-0.9711154
9/12/2025$101.00$0.070Call1723066321
(+31)		41.17%
(+5.19%)		0.0359523
9/12/2025$102.00$11.193Put4212 - 1205
(+0)		43.11%
(+6.35%)		-0.9763947
9/12/2025$102.00$0.060Call4433 - 319
(+3)		43.11%
(+6.36%)		0.0300278
9/12/2025$103.00$0.052Call5 - - 130
(-3)		45.07%
(+7.45%)		0.0254761
9/12/2025$104.00$0.045Call180158 - 99
(+0)		47.02%
(+8.47%)		0.02190421
9/12/2025$105.00$0.040Call757222418
(-1)		48.96%
(+9.44%)		0.01904147
9/12/2025$106.00$15.175Put55 - 0
(+0)		50.89%
(+10.35%)		-0.9879032
9/12/2025$106.00$0.036Call259141095
(-64)		50.89%
(+10.36%)		0.01671238
9/12/2025$107.00$16.173Put1 - 10
(+0)		52.79%
(+11.23%)		-0.989491
9/12/2025$107.00$0.032Call422160177
(+32)		52.79%
(+11.24%)		0.01479335
9/12/2025$108.00$0.030Call623508 - 0
(+0)		54.67%
(+12.07%)		0.0131955
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:UBER) was last updated on 9/6/2025 by MarketBeat.com Staff
From Our Partners
Wall Street Legend Issues Urgent AI Stock Warning
'Hidden AI' is taking the U.S. stock market by storm.
Chaikin Analytics | Sponsoredtc pixel
6-Figure Target for BTC by 2025
The U.S. just announced it's putting GDP data directly onto Bitcoin and Ethereum blockchains. Could this spa...
Crypto 101 Media | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Alert: Prepare for Trump's Dollar Overhaul
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
3 Major A.I. Threats That Could Upend the U.S. Economy
The media's calling Artificial Intelligence a "revolution," but for many Americans, the real impact might actu...
Goldco Precious Metals | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
Google did what!?!?
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsoredtc pixel