Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $91.78 as of 11/14/2025 3:14:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.00 | 43.80 | 41.90 | % | 0.84 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 55.00 | 35.60 | 38.85 | 37.23 | % | 0.68 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 60.00 | 30.05 | 33.90 | 31.98 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 65.00 | 25.70 | 28.95 | 27.33 | % | 0.42 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 70.00 | 21.05 | 24.20 | 22.63 | % | 0.32 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 75.00 | 15.40 | 19.30 | 17.35 | % | 0.23 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.02 | 11/14/2025 3:59:46 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.04 | 11/14/2025 3:59:46 PM EST | ||||||
| 81.00 | 11.50 | 14.00 | 12.75 | % | 0.16 | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 82.00 | 10.00 | 13.15 | 11.58 | % | 0.14 | 0 | 0 | 0.55 | 0.83 | 0.02 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 83.00 | 9.85 | 12.35 | 11.10 | % | 0.13 | 0 | 0 | 0.41 | 0.81 | 0.02 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 84.00 | 8.40 | 11.00 | 9.70 | % | 0.12 | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 85.00 | 7.20 | 9.85 | 8.53 | % | 0.10 | 0 | 0 | 0.27 | 0.76 | 0.03 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 86.00 | 7.05 | 8.95 | 8.00 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.03 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 87.00 | 5.45 | 9.35 | 7.40 | % | 0.09 | 0 | 0 | 0.32 | 0.70 | 0.03 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 88.00 | 6.45 | 6.95 | 6.70 | % | 0.08 | 0 | 0 | 0.33 | 0.67 | 0.03 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 89.00 | 5.75 | 6.65 | 6.20 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.03 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 90.00 | 5.25 | 5.75 | 5.50 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.60 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 91.00 | 4.20 | 6.25 | 5.23 | 5.00 | % | 0.06 | 6 | 0 | 0.35 | 0.57 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 92.00 | 3.90 | 5.90 | 4.90 | 4.70 | % | 0.05 | 2 | 0 | 0.36 | 0.53 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 93.00 | 3.50 | 4.70 | 4.10 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.50 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 94.00 | 2.86 | 4.80 | 3.83 | 3.96 | % | 0.04 | 3 | 0 | 0.35 | 0.46 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 95.00 | 2.59 | 3.35 | 2.97 | 3.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.42 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 96.00 | 2.39 | 3.60 | 3.00 | 2.42 | % | 0.03 | 4 | 0 | 0.34 | 0.39 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 97.00 | 2.26 | 2.63 | 2.45 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | 0.35 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 98.00 | 1.66 | 2.49 | 2.08 | 2.00 | % | 0.02 | 3 | 0 | 0.32 | 0.32 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 99.00 | 1.33 | 2.14 | 1.74 | 1.86 | % | 0.02 | 4 | 0 | 0.31 | 0.28 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 100.00 | 1.37 | 2.00 | 1.69 | % | 0.02 | 0 | 0 | 0.33 | 0.25 | 0.03 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 101.00 | 1.09 | 1.59 | 1.34 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.03 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 102.00 | 1.10 | 1.54 | 1.32 | 1.27 | -2.23 | -63.72% | 0.01 | 10 | 2 | 0.33 | 0.20 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:46 PM EST |
| 103.00 | 0.79 | 1.37 | 1.08 | % | 0.01 | 0 | 0 | 0.32 | 0.18 | 0.03 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 104.00 | 0.51 | 1.16 | 0.84 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 105.00 | 0.44 | 1.16 | 0.80 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 106.00 | 0.45 | 0.75 | 0.60 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 107.00 | % | 0.00 | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:46 PM EST | ||||||
| 108.00 | 0.44 | 0.81 | 0.63 | 0.44 | % | 0.01 | 1 | 0 | 0.34 | 0.10 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 110.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 11/14/2025 3:59:46 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.02 | 11/14/2025 3:59:46 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.04 | 11/14/2025 3:59:46 PM EST | ||||||
| 81.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 82.00 | 0.77 | 1.36 | 1.07 | 1.09 | -0.04 | -3.54% | 0.01 | 19 | 15 | 0.35 | -0.17 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:46 PM EST |
| 83.00 | 1.14 | 1.44 | 1.29 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.02 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 84.00 | 1.27 | 1.78 | 1.53 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.22 | 0.02 | -0.04 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 85.00 | 1.26 | 1.86 | 1.56 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.03 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 86.00 | 1.66 | 2.31 | 1.99 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.27 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 87.00 | 2.03 | 2.60 | 2.32 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.03 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 88.00 | 2.04 | 2.96 | 2.50 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | -0.33 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 89.00 | 2.74 | 3.30 | 3.02 | 2.79 | % | 0.03 | 1 | 0 | 0.33 | -0.37 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 90.00 | 2.83 | 3.70 | 3.27 | 4.05 | % | 0.04 | 1 | 0 | 0.32 | -0.40 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 91.00 | 3.60 | 4.15 | 3.88 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.03 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 92.00 | 4.00 | 5.10 | 4.55 | 4.25 | % | 0.05 | 9 | 0 | 0.34 | -0.47 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:46 PM EST | |
| 93.00 | 4.35 | 6.80 | 5.58 | 4.59 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.38 | -0.50 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:46 PM EST |
| 94.00 | 4.85 | 6.10 | 5.48 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.04 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 95.00 | 5.65 | 7.00 | 6.33 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.04 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 96.00 | 6.40 | 7.10 | 6.75 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.04 | -0.05 | 11/14/2025 3:59:46 PM EST | |||
| 97.00 | 6.75 | 7.55 | 7.15 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.04 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 98.00 | 7.50 | 9.50 | 8.50 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.03 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 99.00 | 8.30 | 9.90 | 9.10 | % | 0.09 | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 100.00 | 8.45 | 11.05 | 9.75 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.04 | 11/14/2025 3:59:46 PM EST | |||
| 101.00 | 8.40 | 11.70 | 10.05 | % | 0.10 | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 102.00 | 9.25 | 11.95 | 10.60 | % | 0.10 | 0 | 0 | 0.40 | -0.80 | 0.03 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 103.00 | 10.60 | 13.35 | 11.98 | % | 0.12 | 0 | 0 | 0.46 | -0.82 | 0.03 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 104.00 | 11.55 | 14.15 | 12.85 | % | 0.12 | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 105.00 | 11.90 | 15.05 | 13.48 | % | 0.13 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 106.00 | 12.70 | 16.10 | 14.40 | % | 0.14 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.03 | 11/14/2025 3:59:46 PM EST | |||
| 107.00 | % | 0.00 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.02 | 11/14/2025 3:59:46 PM EST | ||||||
| 108.00 | 14.70 | 17.75 | 16.23 | % | 0.15 | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.02 | 11/14/2025 3:59:46 PM EST | |||
| 110.00 | 16.60 | 19.65 | 18.13 | % | 0.16 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.01 | 11/14/2025 3:59:46 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:46 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:46 PM EST |