Free Trial
→ What President Trump’s Executive Order 14154 means for your money (From Stansberry Research) (Ad)tc pixel Free UBER Stock Alerts

Uber Technologies (UBER) Options Chain & Prices

Uber Technologies logo
$95.90 +1.22 (+1.29%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$95.64 -0.26 (-0.27%)
As of 09/12/2025 08:00 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
9/19/2025$77.50$0.022Put175144314113
(+0)		64.47%
(+9.96%)		-0.00778716
9/19/2025$77.50$18.391Call13561515
(+2)		64.45%
(+9.92%)		0.9922646
9/19/2025$79.00$0.024Put108108 - 3
(+0)		60.08%
(+8.81%)		-0.00915310
9/19/2025$80.00$0.026Put35430049760
(+5)		57.20%
(+7.98%)		-0.01028515
9/19/2025$80.00$15.897Call3815124696
(-46)		57.17%
(+7.95%)		0.9897716
9/19/2025$81.00$0.028Put9493 - 174
(+0)		54.37%
(+7.13%)		-0.0116717
9/19/2025$82.00$0.032Put163160 - 581
(+0)		51.61%
(+6.29%)		-0.0134298
9/19/2025$82.50$0.034Put3 - - 3978
(-6)		50.28%
(+5.88%)		-0.0144992
9/19/2025$82.50$13.407Call14173419
(-2)		50.25%
(+5.84%)		0.9855649
9/19/2025$83.00$0.036Put5 - - 405
(+0)		48.97%
(+5.48%)		-0.0157383
9/19/2025$83.00$12.910Call4 - 414
(+0)		48.95%
(+5.44%)		0.9843253
9/19/2025$84.00$0.042Put9424432
(+1)		46.49%
(+4.69%)		-0.0189087
9/19/2025$85.00$0.051Put146266013915
(-48)		44.21%
(+3.92%)		-0.02341255
9/19/2025$85.00$10.927Call8115117928
(+2)		44.19%
(+3.89%)		0.97666120
9/19/2025$86.00$0.064Put612013460
(-17)		42.17%
(+3.19%)		-0.03007211
9/19/2025$86.00$9.941Call9 - 672
(+0)		42.17%
(+3.18%)		0.9700825
9/19/2025$87.00$0.085Put5921978
(-35)		40.43%
(+2.55%)		-0.03972912
9/19/2025$87.00$8.963Call6 - - 35
(+0)		40.42%
(+2.52%)		0.9603653
9/19/2025$87.50$0.100Put139100116865
(-25)		39.66%
(+2.25%)		-0.04621332
9/19/2025$87.50$8.478Call411286351
(-124)		39.65%
(+2.23%)		0.95390417
9/19/2025$88.00$0.118Put12752451496
(+11)		38.95%
(+1.98%)		-0.05401632
9/19/2025$88.00$7.996Call122650
(-3)		38.94%
(+1.96%)		0.9461065
9/19/2025$89.00$0.167Put11013582266
(+12)		37.71%
(+1.48%)		-0.07456837
9/19/2025$91.00$0.346Put1,8511,5201294686
(+1238)		35.71%
(+0.63%)		-0.141695115
9/19/2025$91.00$5.227Call1003946596
(-10)		35.70%
(+0.63%)		0.85877236
9/19/2025$92.00$0.496Put8904561334765
(+398)		34.97%
(+0.50%)		-0.192118117
9/19/2025$92.00$4.376Call35310921536
(-96)		34.85%
(+0.27%)		0.80919134
9/19/2025$93.00$0.701Put1,3441861722975
(+176)		34.11%
(+0.41%)		-0.254518216
9/19/2025$93.00$3.580Call321851071579
(-47)		34.08%
(-0.01%)		0.74737863
9/19/2025$94.00$0.977Put6,4992411,8561280
(+195)		33.39%
(-0.23%)		-0.329241317
9/19/2025$94.00$2.855Call8403443442078
(+505)		33.41%
(-0.21%)		0.67338251
9/19/2025$96.00$1.802Put78278572486
(+230)		32.63%
(-0.30%)		-0.50567395
9/19/2025$96.00$1.675Call7,3147622,2036681
(+315)		32.92%
(-0.01%)		0.49877581
9/19/2025$97.00$2.367Put26022163490
(+12)		32.54%
(-0.19%)		-0.5969145
9/19/2025$97.00$1.235Call1,3276282793299
(+206)		32.42%
(+0.08%)		0.408562411
9/19/2025$97.50$2.685Put181011537
(+104)		32.54%
(-0.12%)		-0.6407019
9/19/2025$97.50$1.051Call3,4941062898430
(+217)		32.54%
(-0.12%)		0.36526169
9/19/2025$98.00$3.025Put7830 - 279
(+76)		32.54%
(-0.07%)		-0.68265424
9/19/2025$98.00$0.887Call1,4115463947427
(+265)		32.54%
(-0.07%)		0.32382216
9/19/2025$99.00$3.760Put37 - 31123
(-20)		32.49%
(-0.07%)		-0.7597099
9/19/2025$99.00$0.617Call8863941933346
(+301)		32.39%
(-0.17%)		0.247714181
9/19/2025$100.00$4.565Put12746802012
(+6)		32.44%
(-0.23%)		-0.82553215
9/19/2025$100.00$0.415Call6,9842,7091,95530201
(+1366)		32.44%
(-0.23%)		0.182741674
9/19/2025$101.00$0.278Call3061081092118
(-60)		32.67%
(-0.36%)		0.13206653
9/19/2025$102.00$0.194Call230148182434
(+331)		33.20%
(-0.51%)		0.09675338
9/19/2025$103.00$0.143Call9247725
(+78)		34.65%
(-0.01%)		0.07260221
9/19/2025$104.00$0.111Call11941071315
(+0)		36.17%
(+0.38%)		0.0566713
9/19/2025$105.00$9.267Put22 - 2146
(-178)		37.91%
(+0.88%)		-0.9619515
9/19/2025$105.00$0.090Call3422033919638
(+49)		37.89%
(+0.85%)		0.04545564
9/19/2025$106.00$0.075Call393272
(+0)		39.71%
(+1.34%)		0.03737311
9/19/2025$107.00$0.064Call60 - - 1
(+1)		41.59%
(+1.85%)		0.0313641
9/19/2025$110.00$0.044Call263196399212
(+7)		47.32%
(+3.37%)		0.02023347
9/19/2025$115.00$19.220Put2 - 21
(-1)		56.57%
(+5.74%)		-0.9918262
9/19/2025$115.00$0.028Call662404443525
(+0)		56.55%
(+5.70%)		0.01165439
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 9/14/2025 by MarketBeat.com Staff
From Our Partners
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Apple’s falling behind
Apple just posted record-breaking results, yet its stock barely moved — because in today’s market, investors o...
Porter & Company | 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
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel