Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

UBER TECHNOLOGIES INC (UBER) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UBER UBER TECHNOLOGIES INC   0.354 0.411 76.95 -1.68

 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.25 3.35 3.40 3.07 238 1325  W   74 UBER 0.32 0.38 0.35 0.11 1669 4830  W  
UBER 2.49 2.59 2.55 2.21 843 5222  W   75 UBER 0.57 0.60 0.56 0.25 2063 3399  W  
UBER 1.81 1.92 1.95 1.49 635 2607  W   76 UBER 0.86 0.93 0.92 0.53 4061 5613  W  
UBER 1.26 1.35 1.32 0.91 3657 3040  W   77 UBER 1.30 1.39 1.37 0.95 3742 2585  W  
UBER 0.86 0.92 0.85 0.51 3581 4891  W   78 UBER 1.86 1.95 1.90 1.55 2900 2427  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 3.70 3.90 3.81 3.90 75 641  S   74 UBER 0.71 0.80 0.74 0.76 323 2382  S  
UBER 3.00 3.15 3.10 3.21 897 14196  S   75 UBER 1.00 1.09 1.03 1.06 755 7049  S  
UBER 2.40 2.48 2.41 2.59 388 1900  S   76 UBER 1.35 1.45 1.40 1.44 291 1557  S  
UBER 1.82 1.95 1.95 2.06 642 4814  S   77 UBER 1.81 1.92 1.89 1.90 708 3544  S  
UBER 1.62 1.71 1.67 1.82 1180 7176  S   77.5 UBER 2.05 2.20 2.22 2.16 1509 2003  S  
UBER 1.41 1.47 1.44 1.60 2157 1810  S   78 UBER 2.34 2.46 2.46 2.44 2863 4262  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.10 4.70 4.18 4.74 34 389  W   74 UBER 0.99 1.17 1.08 1.18 22 240  W  
UBER 3.50 3.80 3.60 4.08 276 558  W   75 UBER 1.33 1.50 1.36 1.51 314 522  W  
UBER 2.89 3.30 3.00 3.48 217 438  W   76 UBER 1.71 1.89 1.89 1.90 66 178  W  
UBER 2.35 2.50 2.51 2.93 125 359  W   77 UBER 2.20 2.57 2.35 2.35 82 144  W  
UBER 1.92 2.10 2.01 2.45 615 1525  W   78 UBER 2.77 3.40 2.91 2.85 138 109  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.45 5.20 4.32 5.63 12 175  W   74 UBER 1.35 1.55 1.40 1.42 44 119  W  
UBER 3.05 4.05 4.07 4.98 33 557  W   75 UBER 1.71 1.89 1.68 1.75 75 347  W  
UBER 3.30 3.50 3.36 4.37 68 195  W   76 UBER 2.11 2.29 2.05 2.12 107 217  W  
UBER 2.27 2.97 2.76 3.81 59 501  W   77 UBER 2.55 2.77 2.50 2.55 49 76  W  
UBER 2.34 2.56 2.40 3.30 189 384  W   78 UBER 3.10 4.20 3.05 3.02 40 70  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.90 5.05 5.00 6.61 20 161  W   74 UBER 1.66 2.57 1.59 1.52 8 25  W  
UBER 4.25 5.10 4.37 5.95 57 382  W   75 UBER 1.80 2.58 2.03 1.84 40 86  W  
UBER 3.65 4.60 3.60 5.33 33 215  W   76 UBER 2.45 3.20 2.50 2.19 32 53  W  
UBER 2.43 3.40 3.35 4.75 38 77  W   77 UBER 2.79 3.95 2.88 2.58 26 32  W  
UBER 2.71 2.84 2.79 4.22 104 272  W   78 UBER 3.45 3.60 3.60 3.02 37 101  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.60 4.70 4.59 7.03 1102 14126  S   75 UBER 2.26 2.38 2.33 1.81 1712 6448  S  
UBER 3.25 3.40 3.30 5.51 728 7045  S   77.5 UBER 3.45 3.60 3.45 2.69 1555 1810  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 5.50 6.25 5.81 8.91 3 25  Q   74 UBER 2.16 2.37 2.23 1.45 13 43  Q  
UBER 4.95 5.55 5.10 8.23 16 194  Q   75 UBER 2.33 2.79 2.65 1.71 23 44  Q  
UBER 3.65 4.85 4.55 7.58 24 113  Q   76 UBER 2.83 3.20 2.72 2.00 1 55  Q  
UBER 3.85 4.10 3.95 6.96 29 137  Q   77 UBER 2.89 3.70 3.52 2.32 27 220  Q  
UBER 2.87 3.60 3.37 6.38 55 94  Q   78 UBER 3.85 4.90 3.85 2.67 10 2  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UBER 4.85 5.90 5.95 12.47 417 9552  S   75 UBER 3.20 3.35 3.23 1.17 1352 1942  S  
UBER 4.45 4.55 4.50 10.79 470 4928  S   77.5 UBER 4.35 4.55 4.45 1.68 483 584  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.