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)

2025-06-18 15:59:59 ET (Delayed)
Bid: 
83.08
Ask: 
83.5
Vol: 
25,967,973
Last: 
83.31
Change: 
-1.32 (+-1.582%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 82.000
1.76
-1.34
1.64
1.79
127
0.33
0.765
0.148
220
UBER 82.500
1.47
-1.19
1.33
1.41
239
0.33
0.6876
0.1745
6299
UBER 83.000
1.02
-1.25
1
1.1
1,547
0.32
0.5966
0.1939
1542
UBER 84.000
0.52
-1.015
0.5
0.56
1,946
0.32
0.3974
0.1969
1879
UBER 85.000
0.26
-0.705
0.22
0.26
5,072
0.31
0.2203
0.1528
14916
UBER 86.000
0.11
-0.44
0.09
0.1
5,232
0.32
0.1062
0.0925
5434
Fri Jun 20 2025
Strike
UBER 82.000
UBER 82.500
UBER 83.000
UBER 84.000
UBER 85.000
UBER 86.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 82.000
0.27
+0.04
0.27
0.32
2,222
0.34
-0.2356
0.1489
2902
UBER 82.500
0.42
+0.125
0.4
0.45
2,671
0.33
-0.3136
0.1758
3719
UBER 83.000
0.58
+0.19
0.56
0.61
7,895
0.32
-0.4055
0.1958
3807
UBER 84.000
1.1
+0.435
1.02
1.11
7,137
0.32
-0.6071
0.1996
6169
UBER 85.000
1.76
+0.675
1.7
1.86
1,401
0.31
-0.7864
0.1542
8283
UBER 86.000
2.6
+0.93
2.6
2.83
1,801
0.39
-0.9006
0.0916
2796
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 81.000
3.7
-1
3.5
3.6
171
0.39
0.7008
0.0665
74
UBER 82.000
2.94
-1.01
2.84
2.92
55
0.39
0.6319
0.0738
139
UBER 83.000
2.26
-0.99
2.24
2.33
541
0.38
0.556
0.0788
525
UBER 84.000
1.8
-0.795
1.73
1.78
761
0.38
0.4761
0.0806
845
UBER 85.000
1.33
-0.705
1.3
1.35
1,003
0.37
0.3963
0.0789
3656
UBER 86.000
1
-0.565
0.95
1
1,148
0.37
0.3206
0.0738
820
Fri Jun 27 2025
Strike
UBER 81.000
UBER 82.000
UBER 83.000
UBER 84.000
UBER 85.000
UBER 86.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UBER 81.000
1.03
+0.285
1.02
1.06
440
0.4
-0.3015
0.0671
3221
UBER 82.000
1.33
+0.35
1.33
1.38
3,745
0.39
-0.371
0.0744
3575
UBER 83.000
1.74
+0.465
1.72
1.77
544
0.38
-0.4476
0.0795
834
UBER 84.000
2.23
+0.58
2.21
2.25
1,029
0.38
-0.5283
0.0814
903
UBER 85.000
2.74
+0.655
2.78
2.82
500
0.37
-0.609
0.0797
1292
UBER 86.000
3.45
+0.83
3.4
3.55
382
0.38
-0.6855
0.0745
3386
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.