Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $85.90 as of 11/28/2025 3:02:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 63.05 | 65.55 | 64.30 | 63.26 | 0.00 | 0.00% | 2.86 | 0 | 1,926 | 1.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 25.00 | 60.70 | 63.15 | 61.93 | 66.00 | 0.00 | 0.00% | 2.48 | 0 | 60 | 1.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 27.50 | 58.20 | 61.35 | 59.78 | 67.95 | 0.00 | 0.00% | 2.17 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:59 PM EST |
| 30.00 | 55.60 | 59.30 | 57.45 | 58.00 | 0.00 | 0.00% | 1.92 | 0 | 182 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 32.50 | 53.25 | 56.55 | 54.90 | 58.95 | 0.00 | 0.00% | 1.69 | 0 | 26 | 1.92 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 50.75 | 54.10 | 52.43 | 48.70 | 0.00 | 0.00% | 1.50 | 0 | 118 | 1.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 37.50 | 48.20 | 51.70 | 49.95 | 46.11 | 0.00 | 0.00% | 1.33 | 0 | 282 | 1.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 40.00 | 45.70 | 48.25 | 46.98 | 49.30 | 0.00 | 0.00% | 1.17 | 0 | 390 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 42.50 | 43.20 | 45.70 | 44.45 | 49.42 | 0.00 | 0.00% | 1.05 | 0 | 3,421 | 1.11 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:59 PM EST |
| 45.00 | 40.75 | 43.25 | 42.00 | 37.00 | 0.00 | 0.00% | 0.93 | 0 | 1,159 | 1.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 47.50 | 38.50 | 40.80 | 39.65 | 42.83 | 0.00 | 0.00% | 0.83 | 0 | 614 | 1.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 50.00 | 36.90 | 38.55 | 37.73 | 36.94 | +3.22 | +9.55% | 0.75 | 4 | 1,094 | 0.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 52.50 | 33.75 | 35.85 | 34.80 | 34.77 | -3.43 | -8.98% | 0.66 | 4 | 414 | 0.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 55.00 | 31.00 | 33.60 | 32.30 | 32.05 | +3.15 | +10.90% | 0.59 | 4 | 762 | 0.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 57.50 | 28.70 | 30.85 | 29.78 | 33.18 | 0.00 | 0.00% | 0.52 | 0 | 299 | 0.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:59 PM EST |
| 60.00 | 25.90 | 28.40 | 27.15 | 26.36 | 0.00 | 0.00% | 0.45 | 0 | 2,275 | 0.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 62.50 | 23.85 | 26.00 | 24.93 | 23.88 | 0.00 | 0.00% | 0.40 | 0 | 638 | 0.64 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 65.00 | 22.50 | 23.55 | 23.03 | 22.50 | +1.70 | +8.18% | 0.35 | 16 | 4,687 | 0.59 | 0.99 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 67.50 | 19.20 | 20.90 | 20.05 | 17.50 | 0.00 | 0.00% | 0.30 | 0 | 1,010 | 0.49 | 0.98 | 0.00 | -0.01 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 70.00 | 17.90 | 18.70 | 18.30 | 17.50 | +0.74 | +4.42% | 0.26 | 2 | 5,990 | 0.50 | 0.97 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 72.50 | 14.50 | 16.30 | 15.40 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 2,235 | 0.41 | 0.94 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 75.00 | 13.15 | 14.15 | 13.65 | 13.26 | +0.86 | +6.94% | 0.18 | 2 | 5,470 | 0.37 | 0.91 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 77.50 | 10.30 | 11.60 | 10.95 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 3,841 | 0.37 | 0.86 | 0.02 | -0.03 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 80.00 | 9.00 | 9.55 | 9.28 | 9.25 | +1.07 | +13.09% | 0.12 | 85 | 10,334 | 0.34 | 0.80 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 82.50 | 7.10 | 7.60 | 7.35 | 7.35 | +0.96 | +15.03% | 0.09 | 36 | 4,088 | 0.32 | 0.72 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 85.00 | 5.75 | 5.95 | 5.85 | 5.81 | +0.91 | +18.58% | 0.07 | 91 | 6,202 | 0.33 | 0.64 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 87.50 | 4.30 | 4.55 | 4.43 | 4.26 | +0.71 | +20.00% | 0.05 | 142 | 4,305 | 0.33 | 0.54 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 90.00 | 3.15 | 3.25 | 3.20 | 3.20 | +0.62 | +24.04% | 0.04 | 524 | 12,039 | 0.32 | 0.45 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 92.50 | 2.21 | 2.33 | 2.27 | 2.25 | +0.42 | +22.96% | 0.02 | 397 | 4,626 | 0.31 | 0.35 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 95.00 | 1.51 | 1.59 | 1.55 | 1.55 | +0.30 | +24.00% | 0.02 | 406 | 12,559 | 0.31 | 0.27 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 97.50 | 1.01 | 1.09 | 1.05 | 1.05 | +0.13 | +14.13% | 0.01 | 2,337 | 4,258 | 0.31 | 0.20 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 100.00 | 0.66 | 0.71 | 0.69 | 0.71 | +0.12 | +20.34% | 0.01 | 849 | 28,287 | 0.31 | 0.14 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 105.00 | 0.30 | 0.38 | 0.34 | 0.34 | +0.05 | +17.25% | 0.00 | 47 | 8,228 | 0.32 | 0.07 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 110.00 | 0.18 | 0.26 | 0.22 | 0.21 | +0.02 | +10.53% | 0.00 | 213 | 17,714 | 0.35 | 0.03 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 115.00 | 0.10 | 0.19 | 0.15 | 0.10 | -0.04 | -28.58% | 0.00 | 30 | 6,274 | 0.38 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 120.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 210 | 8,913 | 0.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 125.00 | 0.05 | 0.11 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 561 | 8,655 | 0.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 130.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 5,633 | 0.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 135.00 | 0.02 | 0.15 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 0.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 140.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 660 | 5,099 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 4,684 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 150.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,895 | 1.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:59 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,149 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:59 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,466 | 1.09 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,465 | 1.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 12:59:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,125 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,804 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 42.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,764 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:59 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,262 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 47.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,552 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 50.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 11,893 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 52.50 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,723 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 55.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16,312 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 57.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,101 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:59 PM EST |
| 60.00 | 0.08 | 0.23 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 3 | 9,670 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 62.50 | 0.04 | 0.22 | 0.13 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 2,681 | 0.47 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 65.00 | 0.10 | 0.37 | 0.24 | 0.14 | -0.13 | -48.15% | 0.00 | 4 | 8,606 | 0.47 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 67.50 | 0.18 | 0.30 | 0.24 | 0.22 | -0.06 | -21.43% | 0.00 | 5 | 7,570 | 0.43 | -0.02 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 70.00 | 0.21 | 0.33 | 0.27 | 0.28 | -0.09 | -24.33% | 0.00 | 37 | 8,099 | 0.39 | -0.03 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 72.50 | 0.32 | 0.42 | 0.37 | 0.40 | -0.14 | -25.93% | 0.01 | 687 | 3,680 | 0.37 | -0.06 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 75.00 | 0.56 | 0.60 | 0.58 | 0.60 | -0.19 | -24.06% | 0.01 | 45 | 6,776 | 0.36 | -0.09 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 77.50 | 0.86 | 0.90 | 0.88 | 0.90 | -0.29 | -24.37% | 0.01 | 281 | 6,310 | 0.35 | -0.14 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 80.00 | 1.26 | 1.34 | 1.30 | 1.31 | -0.45 | -25.57% | 0.02 | 331 | 16,137 | 0.34 | -0.20 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 82.50 | 1.87 | 2.00 | 1.94 | 2.00 | -0.41 | -17.02% | 0.02 | 72 | 4,962 | 0.33 | -0.28 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 85.00 | 2.68 | 2.80 | 2.74 | 2.73 | -0.59 | -17.78% | 0.03 | 88 | 6,883 | 0.32 | -0.36 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 87.50 | 3.70 | 3.90 | 3.80 | 3.87 | -0.62 | -13.81% | 0.04 | 106 | 5,511 | 0.31 | -0.46 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 90.00 | 5.05 | 5.20 | 5.13 | 5.15 | -0.80 | -13.45% | 0.06 | 107 | 6,787 | 0.31 | -0.55 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 92.50 | 6.55 | 7.35 | 6.95 | 7.00 | -1.06 | -13.16% | 0.08 | 12 | 12,004 | 0.33 | -0.65 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 95.00 | 8.30 | 8.85 | 8.58 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 7,646 | 0.31 | -0.73 | 0.03 | -0.04 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 97.50 | 10.30 | 11.05 | 10.68 | 12.05 | 0.00 | 0.00% | 0.11 | 0 | 865 | 0.31 | -0.80 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 100.00 | 12.30 | 13.20 | 12.75 | 13.07 | -0.88 | -6.31% | 0.13 | 64 | 1,234 | 0.37 | -0.86 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 105.00 | 17.30 | 18.00 | 17.65 | 17.87 | -2.17 | -10.83% | 0.17 | 43 | 102 | 0.43 | -0.93 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 110.00 | 21.85 | 23.65 | 22.75 | 23.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 115.00 | 27.10 | 29.50 | 28.30 | 31.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 120.00 | 31.60 | 34.50 | 33.05 | 34.75 | 0.00 | 0.00% | 0.28 | 0 | 45 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 125.00 | 37.10 | 39.50 | 38.30 | 27.58 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:59 PM EST |
| 130.00 | 42.10 | 44.50 | 43.30 | 32.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.98 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:59 PM EST |
| 135.00 | 46.85 | 49.50 | 48.18 | 36.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:59 PM EST |
| 140.00 | 51.80 | 54.50 | 53.15 | 40.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:59 PM EST |
| 145.00 | 57.00 | 59.50 | 58.25 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 150.00 | 61.85 | 64.50 | 63.18 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST |