Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $85.46 as of 1/7/2026 4:44:10 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 | 34.20 | 37.95 | 36.08 | % | 0.72 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 55.00 | 30.15 | 32.90 | 31.53 | 25.86 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 25.45 | 28.00 | 26.73 | 21.98 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 19.20 | 23.00 | 21.10 | 21.43 | +0.90 | +4.39% | 0.32 | 6 | 40 | 1.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 68.00 | 17.45 | 20.00 | 18.73 | 12.57 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:59 PM EST |
| 69.00 | 16.45 | 18.95 | 17.70 | % | 0.26 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 70.00 | 14.30 | 17.95 | 16.13 | 17.80 | +2.55 | +16.73% | 0.23 | 7 | 89 | 1.09 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 71.00 | 14.75 | 16.40 | 15.58 | 11.30 | 0.00 | 0.00% | 0.22 | 0 | 100 | 0.90 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 72.00 | 13.75 | 16.00 | 14.88 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 73.00 | 12.70 | 15.00 | 13.85 | 13.47 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.95 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 1/7/2026 3:59:59 PM EST |
| 74.00 | 11.80 | 14.00 | 12.90 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.90 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 10.80 | 11.75 | 11.28 | 7.22 | 0.00 | 0.00% | 0.15 | 0 | 97 | 0.55 | 0.98 | 0.01 | -0.02 | 12/24/2025 | 1/7/2026 3:59:59 PM EST |
| 76.00 | 9.85 | 11.45 | 10.65 | 6.58 | 0.00 | 0.00% | 0.14 | 0 | 105 | 0.69 | 0.97 | 0.01 | -0.02 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 77.00 | 8.05 | 9.75 | 8.90 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.47 | 0.95 | 0.02 | -0.03 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 78.00 | 8.00 | 8.70 | 8.35 | 9.10 | +1.70 | +22.98% | 0.11 | 1 | 32 | 0.42 | 0.93 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 79.00 | 7.05 | 7.90 | 7.48 | 7.82 | +1.92 | +32.55% | 0.09 | 3 | 26 | 0.43 | 0.91 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 6.20 | 6.85 | 6.53 | 6.80 | +1.05 | +18.27% | 0.08 | 33 | 162 | 0.38 | 0.87 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 81.00 | 5.40 | 6.00 | 5.70 | 5.80 | +1.27 | +28.04% | 0.07 | 31 | 110 | 0.28 | 0.83 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 82.00 | 4.75 | 5.30 | 5.03 | 4.74 | +0.54 | +12.86% | 0.06 | 145 | 201 | 0.32 | 0.78 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 83.00 | 3.95 | 4.65 | 4.30 | 4.28 | +0.61 | +16.63% | 0.05 | 32 | 134 | 0.32 | 0.73 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 84.00 | 2.99 | 3.75 | 3.37 | 3.46 | +0.30 | +9.50% | 0.04 | 47 | 320 | 0.28 | 0.67 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 2.98 | 3.10 | 3.04 | 2.80 | +0.33 | +13.36% | 0.04 | 201 | 726 | 0.33 | 0.60 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 86.00 | 2.43 | 2.56 | 2.50 | 2.39 | +0.38 | +18.91% | 0.03 | 101 | 413 | 0.33 | 0.53 | 0.07 | -0.08 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 87.00 | 1.95 | 2.04 | 2.00 | 1.97 | +0.24 | +13.88% | 0.02 | 370 | 293 | 0.32 | 0.47 | 0.07 | -0.08 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 88.00 | 1.52 | 1.62 | 1.57 | 1.40 | +0.04 | +2.95% | 0.02 | 1,082 | 3,246 | 0.32 | 0.40 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 89.00 | 1.18 | 1.25 | 1.22 | 1.57 | +0.52 | +49.53% | 0.01 | 44 | 363 | 0.32 | 0.33 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 0.88 | 0.97 | 0.93 | 0.90 | +0.10 | +12.50% | 0.01 | 176 | 914 | 0.31 | 0.28 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 91.00 | 0.67 | 0.72 | 0.70 | 0.68 | +0.09 | +15.26% | 0.01 | 813 | 8,689 | 0.31 | 0.22 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 92.00 | 0.46 | 0.56 | 0.51 | 0.53 | +0.06 | +12.77% | 0.01 | 53 | 382 | 0.31 | 0.18 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 93.00 | 0.29 | 0.51 | 0.40 | 0.43 | +0.14 | +48.28% | 0.00 | 59 | 64 | 0.32 | 0.14 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 94.00 | 0.16 | 0.31 | 0.24 | 0.32 | +0.17 | +113.34% | 0.00 | 4 | 45 | 0.30 | 0.11 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 0.14 | 0.25 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 61 | 271 | 0.31 | 0.08 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 96.00 | 0.10 | 0.33 | 0.22 | 0.15 | -0.02 | -11.77% | 0.00 | 39 | 50 | 0.34 | 0.06 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 0.69 | 0.35 | 0.22 | +0.09 | +69.24% | 0.00 | 1 | 15 | 0.51 | 0.04 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.03 | 0.01 | -0.01 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.02 | 0.01 | -0.01 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 0.02 | 0.18 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 22 | 144 | 0.37 | 0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 4 | 0.51 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.44 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 103.00 | 0.00 | 0.56 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:59 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 289 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.26 | 0.13 | 0.33 | +0.23 | +230.00% | 0.00 | 3 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 72.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.42 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 73.00 | 0.01 | 0.56 | 0.29 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 38 | 0.48 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 74.00 | 0.03 | 0.28 | 0.16 | 0.10 | -0.03 | -23.08% | 0.00 | 67 | 93 | 0.42 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.07 | -36.85% | 0.00 | 55 | 423 | 0.41 | -0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.49 | 0.25 | 0.15 | -0.08 | -34.79% | 0.00 | 22 | 234 | 0.51 | -0.03 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 77.00 | 0.06 | 0.34 | 0.20 | 0.14 | -0.10 | -41.67% | 0.00 | 9 | 280 | 0.36 | -0.05 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 78.00 | 0.15 | 0.27 | 0.21 | 0.22 | -0.21 | -48.84% | 0.00 | 1,193 | 362 | 0.34 | -0.07 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 79.00 | 0.22 | 0.35 | 0.29 | 0.25 | -0.15 | -37.50% | 0.00 | 406 | 295 | 0.33 | -0.09 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 0.35 | 0.46 | 0.41 | 0.38 | -0.22 | -36.67% | 0.01 | 157 | 716 | 0.33 | -0.13 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 81.00 | 0.51 | 0.62 | 0.57 | 0.61 | -0.13 | -17.57% | 0.01 | 121 | 120 | 0.33 | -0.17 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 82.00 | 0.72 | 0.83 | 0.78 | 0.81 | -0.15 | -15.63% | 0.01 | 59 | 487 | 0.33 | -0.22 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 83.00 | 0.96 | 1.09 | 1.03 | 1.08 | -0.12 | -10.00% | 0.01 | 132 | 228 | 0.33 | -0.27 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 84.00 | 1.25 | 1.41 | 1.33 | 1.25 | -0.37 | -22.84% | 0.02 | 77 | 163 | 0.32 | -0.33 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 1.64 | 1.79 | 1.72 | 1.70 | -0.26 | -13.27% | 0.02 | 78 | 120 | 0.32 | -0.40 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 86.00 | 2.09 | 2.24 | 2.17 | 2.24 | -0.21 | -8.58% | 0.03 | 39 | 147 | 0.32 | -0.47 | 0.07 | -0.08 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 87.00 | 2.60 | 2.70 | 2.65 | 2.63 | -0.42 | -13.77% | 0.03 | 48 | 36 | 0.32 | -0.53 | 0.07 | -0.08 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 88.00 | 3.15 | 3.40 | 3.28 | 2.55 | -1.25 | -32.90% | 0.04 | 18 | 62 | 0.32 | -0.60 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 89.00 | 3.80 | 4.40 | 4.10 | 4.10 | -2.70 | -39.71% | 0.05 | 9 | 45 | 0.34 | -0.67 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 4.50 | 5.10 | 4.80 | 4.95 | -0.87 | -14.95% | 0.05 | 3 | 132 | 0.34 | -0.72 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 91.00 | 5.25 | 5.85 | 5.55 | 5.55 | -3.56 | -39.08% | 0.06 | 5 | 64 | 0.34 | -0.78 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 92.00 | 5.50 | 6.75 | 6.13 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.41 | -0.82 | 0.05 | -0.05 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 93.00 | 5.70 | 7.65 | 6.68 | 11.85 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.43 | -0.86 | 0.04 | -0.04 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 94.00 | 6.95 | 8.55 | 7.75 | 13.06 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.89 | 0.03 | -0.03 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 7.90 | 9.70 | 8.80 | 14.01 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.51 | -0.92 | 0.03 | -0.03 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 96.00 | 8.75 | 10.50 | 9.63 | 14.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.94 | 0.02 | -0.02 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 97.00 | 9.85 | 11.50 | 10.68 | 15.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.02 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 98.00 | 10.20 | 12.45 | 11.33 | 16.78 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 99.00 | 11.20 | 13.40 | 12.30 | 17.99 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 12.20 | 15.90 | 14.05 | 18.64 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 101.00 | 13.20 | 16.90 | 15.05 | 20.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 102.00 | 14.15 | 17.90 | 16.03 | 21.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 103.00 | 15.20 | 18.00 | 16.60 | 16.65 | -5.43 | -24.60% | 0.16 | 2 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 17.15 | 20.90 | 19.03 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 110.00 | 22.20 | 25.90 | 24.05 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 115.00 | 27.20 | 30.90 | 29.05 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 120.00 | 32.20 | 35.90 | 34.05 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 125.00 | 37.20 | 40.90 | 39.05 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |