Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $85.66 as of 11/26/2025 9:02:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 13.10 | 16.55 | 14.83 | % | 0.21 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 73.00 | 12.20 | 15.65 | 13.93 | % | 0.19 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 74.00 | 11.30 | 14.45 | 12.88 | % | 0.17 | 0 | 0 | 0.60 | 0.92 | 0.02 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 75.00 | 10.40 | 13.65 | 12.03 | % | 0.16 | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 76.00 | 9.55 | 12.50 | 11.03 | % | 0.15 | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 77.00 | 8.70 | 11.60 | 10.15 | % | 0.13 | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 78.00 | 7.90 | 10.80 | 9.35 | % | 0.12 | 0 | 0 | 0.51 | 0.83 | 0.03 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 79.00 | 7.15 | 10.60 | 8.88 | % | 0.11 | 0 | 0 | 0.55 | 0.79 | 0.03 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 80.00 | 6.30 | 9.55 | 7.93 | % | 0.10 | 0 | 0 | 0.30 | 0.76 | 0.03 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 81.00 | 5.55 | 8.15 | 6.85 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 82.00 | 4.80 | 7.60 | 6.20 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.04 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 83.00 | 5.35 | 6.60 | 5.98 | 5.85 | % | 0.07 | 1 | 0 | 0.35 | 0.65 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 84.00 | 4.80 | 5.65 | 5.23 | 5.30 | % | 0.06 | 8 | 0 | 0.34 | 0.62 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 85.00 | 3.40 | 5.50 | 4.45 | 4.69 | % | 0.05 | 1 | 0 | 0.32 | 0.58 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 86.00 | 3.75 | 5.15 | 4.45 | 4.25 | % | 0.05 | 4 | 0 | 0.36 | 0.53 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 87.00 | 1.68 | 4.20 | 2.94 | % | 0.03 | 0 | 0 | 0.27 | 0.49 | 0.04 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 88.00 | 2.70 | 3.55 | 3.13 | 3.11 | % | 0.04 | 1 | 0 | 0.33 | 0.45 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 89.00 | 2.25 | 3.05 | 2.65 | 2.69 | % | 0.03 | 6 | 0 | 0.32 | 0.41 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 90.00 | 2.11 | 2.81 | 2.46 | 2.38 | % | 0.03 | 70 | 0 | 0.33 | 0.37 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 91.00 | 1.50 | 3.45 | 2.48 | % | 0.03 | 0 | 0 | 0.36 | 0.34 | 0.04 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 92.00 | 1.40 | 1.97 | 1.69 | 1.70 | % | 0.02 | 1 | 0 | 0.32 | 0.30 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 93.00 | 0.01 | 1.58 | 0.80 | % | 0.01 | 0 | 0 | 0.21 | 0.27 | 0.03 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 94.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.03 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.50 | 0.21 | 0.03 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 96.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.03 | -0.03 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.70 | -0.05 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 2.58 | 1.29 | % | 0.02 | 0 | 0 | 0.68 | -0.07 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 2.68 | 1.34 | % | 0.02 | 0 | 0 | 0.65 | -0.08 | 0.02 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.02 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 76.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.02 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 77.00 | 0.61 | 1.42 | 1.02 | 0.01 | % | 0.01 | 2 | 0 | 0.36 | -0.15 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 78.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.58 | -0.17 | 0.03 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 79.00 | 1.06 | 1.40 | 1.23 | 1.75 | % | 0.02 | 1 | 0 | 0.33 | -0.21 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 80.00 | 1.17 | 2.02 | 1.60 | 0.46 | % | 0.02 | 1 | 0 | 0.34 | -0.24 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 81.00 | 0.40 | 2.73 | 1.57 | 2.17 | % | 0.02 | 3 | 0 | 0.30 | -0.27 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 82.00 | 1.71 | 2.47 | 2.09 | 2.05 | % | 0.03 | 3 | 0 | 0.33 | -0.31 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 83.00 | 1.95 | 3.40 | 2.68 | % | 0.03 | 0 | 0 | 0.35 | -0.35 | 0.04 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 84.00 | 2.50 | 3.30 | 2.90 | 2.92 | % | 0.03 | 4 | 0 | 0.33 | -0.38 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 85.00 | 2.93 | 3.50 | 3.22 | 3.45 | % | 0.04 | 6 | 0 | 0.32 | -0.42 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 86.00 | 3.40 | 4.00 | 3.70 | % | 0.04 | 0 | 0 | 0.32 | -0.47 | 0.04 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 87.00 | 3.30 | 6.00 | 4.65 | % | 0.05 | 0 | 0 | 0.36 | -0.51 | 0.04 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 88.00 | 3.95 | 5.40 | 4.68 | % | 0.05 | 0 | 0 | 0.31 | -0.55 | 0.04 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 89.00 | 4.60 | 7.15 | 5.88 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.04 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 90.00 | 5.40 | 6.50 | 5.95 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.04 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 91.00 | 5.15 | 8.45 | 6.80 | % | 0.07 | 0 | 0 | 0.47 | -0.66 | 0.04 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 92.00 | 6.40 | 9.15 | 7.78 | % | 0.08 | 0 | 0 | 0.33 | -0.70 | 0.04 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 93.00 | 6.65 | 9.90 | 8.28 | % | 0.09 | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 94.00 | 7.40 | 10.65 | 9.03 | % | 0.10 | 0 | 0 | 0.48 | -0.76 | 0.03 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 95.00 | 8.20 | 11.45 | 9.83 | % | 0.10 | 0 | 0 | 0.49 | -0.79 | 0.03 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 96.00 | 9.70 | 12.25 | 10.98 | % | 0.11 | 0 | 0 | 0.49 | -0.82 | 0.03 | -0.03 | 11/26/2025 3:59:54 PM EST |