Cboe Global Markets

UBER - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Uber Technologies Inc (uber)

2025-07-28 14:45:38 ET (Delayed)
Bid: 
90.55
Ask: 
90.57
Vol: 
7,933,041
Last: 
90.56
Change: 
-0.73 (+-0.7996%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
2.91
-0.64
2.97
3.05
172
0.34
0.7999
0.0862
359
UBER 89.000
2.28
-0.515
2.24
2.3
137
0.34
0.7016
0.1073
900
UBER 90.000
1.69
-0.435
1.61
1.66
817
0.34
0.5858
0.1207
1550
UBER 91.000
1.12
-0.435
1.11
1.12
2,063
0.34
0.4631
0.1234
1920
UBER 92.000
0.72
-0.38
0.71
0.73
1,741
0.33
0.3442
0.1148
4492
UBER 93.000
0.46
-0.285
0.43
0.45
4,684
0.34
0.2399
0.097
3501
Fri Aug 01 2025
Strike
UBER 88.000
UBER 89.000
UBER 90.000
UBER 91.000
UBER 92.000
UBER 93.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
0.36
-0.09
0.35
0.37
1,802
0.34
-0.2016
0.087
2873
UBER 89.000
0.62
-0.07
0.61
0.63
857
0.34
-0.3009
0.1084
2746
UBER 90.000
0.96
-0.065
0.98
1
1,877
0.34
-0.4179
0.122
2744
UBER 91.000
1.47
+0
1.44
1.5
956
0.33
-0.542
0.1248
2835
UBER 92.000
2.13
+0.105
2.05
2.12
159
0.33
-0.6624
0.1161
1456
UBER 93.000
2.84
+0.175
2.77
2.85
55
0.33
-0.768
0.0981
570
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
5
-0.525
5.05
5.15
28
0.58
0.6381
0.0411
135
UBER 89.000
4.55
-0.4
4.5
4.6
164
0.58
0.5954
0.0425
155
UBER 90.000
3.94
-0.46
3.95
4.05
386
0.58
0.552
0.0434
699
UBER 91.000
3.5
-0.35
3.45
3.55
259
0.58
0.5085
0.0438
500
UBER 92.000
3.04
-0.36
3
3.1
425
0.58
0.4652
0.0437
414
UBER 93.000
2.64
-0.345
2.62
2.65
120
0.58
0.4226
0.0431
1828
Fri Aug 08 2025
Strike
UBER 88.000
UBER 89.000
UBER 90.000
UBER 91.000
UBER 92.000
UBER 93.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
2.35
+0.005
2.36
2.4
182
0.58
-0.3639
0.0413
426
UBER 89.000
2.83
+0.08
2.78
2.82
25
0.58
-0.4068
0.0427
341
UBER 90.000
3.28
+0.08
3.25
3.3
204
0.58
-0.4504
0.0437
846
UBER 91.000
3.82
+0.12
3.75
3.85
68
0.58
-0.4943
0.0441
141
UBER 92.000
4.35
+0.15
4.3
4.4
67
0.58
-0.5378
0.044
172
UBER 93.000
4.94
+0.165
4.9
5
49
0.58
-0.5806
0.0434
294
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
5.55
-0.35
5.4
5.55
10
0.5
0.6328
0.0377
43
UBER 89.000
5.2
-0.1
4.85
4.95
54
0.49
0.5938
0.0388
53
UBER 90.000
4.36
-0.39
4.3
4.4
995
0.49
0.5542
0.0396
9420
UBER 91.000
3.87
-0.38
3.8
3.95
45
0.49
0.5144
0.04
513
UBER 92.000
3.39
-0.36
3.35
3.45
218
0.49
0.4747
0.04
1203
UBER 92.500
3.2
-0.35
3.15
3.25
368
0.49
0.4551
0.0399
3062
Fri Aug 15 2025
Strike
UBER 88.000
UBER 89.000
UBER 90.000
UBER 91.000
UBER 92.000
UBER 92.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
2.65
+0.005
2.64
2.71
19
0.49
-0.3696
0.038
147
UBER 89.000
3.1
+0.05
3.05
3.15
48
0.49
-0.4089
0.0392
63
UBER 90.000
3.58
+0.08
3.5
3.65
1,023
0.49
-0.4488
0.04
4312
UBER 91.000
4
+0
4.05
4.15
340
0.49
-0.489
0.0404
200
UBER 92.000
4.55
+0.05
4.55
4.7
1
0.49
-0.529
0.0404
252
UBER 92.500
4.9
+0.1
4.85
5
10
0.49
-0.5488
0.0403
1534
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
5.75
-0.45
5.75
5.85
3
0.45
0.6296
0.0352
29
UBER 89.000
5.3
+0.175
5.2
5.3
6
0.45
0.5933
0.0362
47
UBER 90.000
4.55
-0.5
4.65
4.75
48
0.45
0.5564
0.0369
359
UBER 91.000
4.4
-0.15
4.15
4.25
6
0.45
0.5194
0.0372
157
UBER 92.000
3.71
-0.39
3.7
3.8
31
0.45
0.4825
0.0373
142
UBER 93.000
3.4
-0.225
3.25
3.4
7
0.45
0.446
0.0371
148
Fri Aug 22 2025
Strike
UBER 88.000
UBER 89.000
UBER 90.000
UBER 91.000
UBER 92.000
UBER 93.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
2.94
+0.025
2.9
2.96
14
0.45
-0.3732
0.0355
82
UBER 89.000
3.4
-0.05
3.3
3.4
5
0.45
-0.4099
0.0365
44
UBER 90.000
3.84
+0.015
3.8
3.9
16
0.45
-0.4471
0.0372
206
UBER 91.000
4.36
+0.11
4.25
4.45
3
0.45
-0.4846
0.0377
95
UBER 92.000
3.9
+0
4.8
4.95
0
0.45
-0.5219
0.0378
244
UBER 93.000
5.45
+0.225
5.4
5.55
11
0.45
-0.5589
0.0376
61
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
6.24
-0.31
6.05
6.2
2
0.43
0.6277
0.0329
51
UBER 89.000
5.48
-0.495
5.5
5.6
7
0.42
0.5938
0.0338
19
UBER 90.000
5.03
-0.37
4.95
5.1
38
0.42
0.5594
0.0344
299
UBER 91.000
4.58
-0.32
4.45
4.6
61
0.42
0.5248
0.0348
239
UBER 92.000
4
-0.425
4
4.15
5
0.42
0.4902
0.035
123
UBER 93.000
3.63
-0.32
3.55
3.7
20
0.42
0.456
0.0348
100
Fri Aug 29 2025
Strike
UBER 88.000
UBER 89.000
UBER 90.000
UBER 91.000
UBER 92.000
UBER 93.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 88.000
3.18
+0.055
3.1
3.25
2
0.42
-0.3761
0.0333
89
UBER 89.000
3.63
+0.08
3.55
3.8
8
0.43
-0.4105
0.0342
33
UBER 90.000
4.12
+0.095
4
4.15
9
0.42
-0.4454
0.0349
97
UBER 91.000
4.6
+0.1
4.55
4.65
69
0.42
-0.4805
0.0354
24
UBER 92.000
5.45
+0
5.05
5.25
0
0.42
-0.5155
0.0355
11
UBER 93.000
5.6
-0.125
5.65
5.8
31
0.42
-0.5504
0.0354
36
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.