Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $92.11 as of 11/18/2025 3:43:12 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 | 39.40 | 42.95 | 41.18 | 41.16 | % | 0.82 | 10 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:46 PM EST | |
| 55.00 | 34.40 | 38.00 | 36.20 | % | 0.66 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:46 PM EST | |||
| 60.00 | 29.45 | 32.60 | 31.03 | 35.50 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:46 PM EST |
| 65.00 | 24.45 | 28.05 | 26.25 | % | 0.40 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:46 PM EST | |||
| 70.00 | 20.25 | 21.75 | 21.00 | 22.97 | 0.00 | 0.00% | 0.30 | 0 | 53 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:46 PM EST |
| 75.00 | 14.55 | 17.75 | 16.15 | 15.62 | -4.96 | -24.11% | 0.22 | 2 | 1 | 0.97 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 80.00 | 10.15 | 12.75 | 11.45 | 13.16 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.75 | 0.94 | 0.01 | -0.04 | 11/10/2025 | 11/18/2025 3:59:46 PM EST |
| 81.00 | 9.25 | 11.20 | 10.23 | % | 0.13 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.05 | 11/18/2025 3:59:46 PM EST | |||
| 82.00 | 8.55 | 10.25 | 9.40 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | 0.90 | 0.02 | -0.05 | 11/4/2025 | 11/18/2025 3:59:46 PM EST |
| 83.00 | 7.75 | 9.25 | 8.50 | 8.99 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.52 | 0.88 | 0.03 | -0.06 | 11/7/2025 | 11/18/2025 3:59:46 PM EST |
| 84.00 | 7.40 | 8.60 | 8.00 | 9.07 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.41 | 0.85 | 0.03 | -0.07 | 11/6/2025 | 11/18/2025 3:59:46 PM EST |
| 85.00 | 6.50 | 7.15 | 6.83 | 6.75 | -1.10 | -14.02% | 0.08 | 21 | 26 | 0.35 | 0.81 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 86.00 | 5.65 | 6.60 | 6.13 | 6.39 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.36 | 0.78 | 0.04 | -0.08 | 11/14/2025 | 11/18/2025 3:59:46 PM EST |
| 87.00 | 5.20 | 6.30 | 5.75 | 5.43 | -0.17 | -3.04% | 0.07 | 4 | 22 | 0.42 | 0.73 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 88.00 | 3.75 | 5.65 | 4.70 | 3.68 | -1.52 | -29.24% | 0.05 | 31 | 40 | 0.36 | 0.69 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 89.00 | 3.85 | 4.80 | 4.33 | 4.10 | -0.34 | -7.66% | 0.05 | 54 | 14 | 0.40 | 0.64 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 90.00 | 3.30 | 3.50 | 3.40 | 3.60 | -0.05 | -1.37% | 0.04 | 145 | 158 | 0.35 | 0.58 | 0.06 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 91.00 | 2.72 | 2.89 | 2.81 | 3.10 | -0.45 | -12.68% | 0.03 | 143 | 38 | 0.35 | 0.53 | 0.06 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 92.00 | 2.24 | 2.41 | 2.33 | 2.56 | -0.37 | -12.63% | 0.03 | 441 | 573 | 0.34 | 0.47 | 0.06 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 93.00 | 1.88 | 2.00 | 1.94 | 2.07 | -0.03 | -1.43% | 0.02 | 1,232 | 157 | 0.35 | 0.41 | 0.06 | -0.08 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 94.00 | 1.50 | 1.67 | 1.59 | 1.61 | -0.11 | -6.40% | 0.02 | 366 | 265 | 0.35 | 0.36 | 0.06 | -0.08 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 95.00 | 1.23 | 1.34 | 1.29 | 1.31 | -0.09 | -6.43% | 0.01 | 134 | 571 | 0.35 | 0.30 | 0.05 | -0.07 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 96.00 | 0.92 | 1.07 | 1.00 | 1.01 | -0.35 | -25.74% | 0.01 | 30 | 105 | 0.34 | 0.26 | 0.05 | -0.07 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 97.00 | 0.77 | 0.86 | 0.82 | 0.78 | -0.33 | -29.73% | 0.01 | 23 | 166 | 0.35 | 0.22 | 0.04 | -0.06 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 98.00 | 0.61 | 0.68 | 0.65 | 0.65 | -0.15 | -18.75% | 0.01 | 213 | 563 | 0.35 | 0.18 | 0.04 | -0.06 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 99.00 | 0.46 | 0.65 | 0.56 | 0.48 | -0.22 | -31.43% | 0.01 | 44 | 92 | 0.36 | 0.15 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 100.00 | 0.36 | 0.47 | 0.42 | 0.40 | -0.16 | -28.58% | 0.00 | 84 | 1,033 | 0.36 | 0.13 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 101.00 | 0.27 | 0.57 | 0.42 | 0.30 | -0.07 | -18.92% | 0.00 | 9 | 222 | 0.38 | 0.11 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 102.00 | 0.21 | 0.48 | 0.35 | 0.28 | -0.04 | -12.50% | 0.00 | 7 | 158 | 0.39 | 0.09 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 103.00 | 0.18 | 0.53 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 48 | 0.41 | 0.07 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 104.00 | 0.12 | 0.32 | 0.22 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 33 | 0.39 | 0.06 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 105.00 | 0.05 | 0.42 | 0.24 | 0.22 | +0.01 | +4.77% | 0.00 | 9 | 204 | 0.40 | 0.05 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 106.00 | 0.04 | 0.32 | 0.18 | 0.12 | -0.33 | -73.34% | 0.00 | 2 | 43 | 0.40 | 0.04 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 107.00 | 0.00 | 0.42 | 0.21 | 0.02 | -0.18 | -90.00% | 0.00 | 3 | 50 | 0.53 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 108.00 | 0.02 | 0.38 | 0.20 | 0.38 | +0.15 | +65.22% | 0.00 | 1 | 47 | 0.44 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.09 | +100.00% | 0.00 | 7 | 1,115 | 0.51 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.34 | 0.17 | 0.05 | -0.14 | -73.69% | 0.00 | 7 | 163 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 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 | 0.20 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.00 | 2 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:46 PM EST | |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:46 PM EST |
| 75.00 | 0.01 | 0.12 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 2,049 | 75 | 0.43 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 80.00 | 0.17 | 0.27 | 0.22 | 0.23 | +0.02 | +9.53% | 0.00 | 2,070 | 560 | 0.40 | -0.06 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | 0.33 | +0.09 | +37.50% | 0.00 | 97 | 126 | 0.42 | -0.07 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 82.00 | 0.13 | 0.48 | 0.31 | 0.47 | +0.14 | +42.43% | 0.00 | 17 | 201 | 0.36 | -0.10 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 83.00 | 0.43 | 0.53 | 0.48 | 0.41 | -0.05 | -10.87% | 0.01 | 20 | 118 | 0.39 | -0.12 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 84.00 | 0.56 | 0.78 | 0.67 | 0.62 | +0.05 | +8.78% | 0.01 | 18 | 107 | 0.38 | -0.15 | 0.03 | -0.07 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 85.00 | 0.71 | 0.85 | 0.78 | 0.75 | +0.11 | +17.19% | 0.01 | 77 | 249 | 0.38 | -0.19 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 86.00 | 0.88 | 1.05 | 0.97 | 0.95 | +0.08 | +9.20% | 0.01 | 100 | 156 | 0.37 | -0.22 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 87.00 | 1.14 | 1.31 | 1.23 | 1.25 | +0.11 | +9.65% | 0.01 | 127 | 228 | 0.37 | -0.27 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 88.00 | 1.43 | 1.56 | 1.50 | 1.40 | -0.05 | -3.45% | 0.02 | 476 | 418 | 0.36 | -0.31 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 89.00 | 1.79 | 1.94 | 1.87 | 1.91 | +0.32 | +20.13% | 0.02 | 32 | 243 | 0.36 | -0.36 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 90.00 | 2.22 | 2.33 | 2.28 | 2.25 | +0.28 | +14.22% | 0.03 | 326 | 401 | 0.36 | -0.42 | 0.06 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 91.00 | 2.65 | 2.79 | 2.72 | 2.75 | +0.23 | +9.13% | 0.03 | 494 | 80 | 0.36 | -0.47 | 0.06 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 92.00 | 3.15 | 3.35 | 3.25 | 3.24 | +0.18 | +5.89% | 0.04 | 30 | 124 | 0.35 | -0.53 | 0.06 | -0.09 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 93.00 | 3.75 | 4.00 | 3.88 | 3.62 | +0.42 | +13.13% | 0.04 | 213 | 166 | 0.36 | -0.59 | 0.06 | -0.08 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 94.00 | 4.30 | 4.65 | 4.48 | 4.50 | +0.25 | +5.89% | 0.05 | 12 | 79 | 0.36 | -0.64 | 0.06 | -0.08 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 95.00 | 5.00 | 5.25 | 5.13 | 6.20 | +2.00 | +47.62% | 0.05 | 2 | 59 | 0.35 | -0.70 | 0.05 | -0.07 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 96.00 | 5.45 | 6.85 | 6.15 | 6.53 | +0.98 | +17.66% | 0.06 | 2 | 88 | 0.38 | -0.74 | 0.05 | -0.07 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 97.00 | 5.25 | 7.35 | 6.30 | 7.25 | +3.10 | +74.70% | 0.06 | 11 | 13 | 0.46 | -0.78 | 0.04 | -0.06 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 98.00 | 6.25 | 7.95 | 7.10 | 7.84 | +0.72 | +10.12% | 0.07 | 5 | 24 | 0.43 | -0.82 | 0.04 | -0.06 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 99.00 | 7.05 | 9.50 | 8.28 | 8.51 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.55 | -0.85 | 0.03 | -0.05 | 11/6/2025 | 11/18/2025 3:59:46 PM EST |
| 100.00 | 8.70 | 10.60 | 9.65 | 10.50 | +2.04 | +24.12% | 0.10 | 6 | 28 | 0.60 | -0.87 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:46 PM EST |
| 101.00 | 9.50 | 11.10 | 10.30 | 7.97 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -0.89 | 0.03 | -0.04 | 11/12/2025 | 11/18/2025 3:59:46 PM EST |
| 102.00 | 9.60 | 12.40 | 11.00 | 10.07 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.64 | -0.91 | 0.02 | -0.04 | 11/14/2025 | 11/18/2025 3:59:46 PM EST |
| 103.00 | 11.10 | 13.85 | 12.48 | 10.83 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.74 | -0.93 | 0.02 | -0.03 | 11/14/2025 | 11/18/2025 3:59:46 PM EST |
| 104.00 | 12.60 | 14.80 | 13.70 | % | 0.13 | 0 | 0 | 0.77 | -0.94 | 0.02 | -0.03 | 11/18/2025 3:59:46 PM EST | |||
| 105.00 | 12.35 | 15.75 | 14.05 | 11.66 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.79 | -0.95 | 0.01 | -0.02 | 11/12/2025 | 11/18/2025 3:59:46 PM EST |
| 106.00 | 13.15 | 16.75 | 14.95 | % | 0.14 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.02 | 11/18/2025 3:59:46 PM EST | |||
| 107.00 | 14.15 | 17.75 | 15.95 | 14.87 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.85 | -0.98 | 0.01 | -0.01 | 11/14/2025 | 11/18/2025 3:59:46 PM EST |
| 108.00 | 15.45 | 18.75 | 17.10 | 15.69 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.88 | -0.98 | 0.01 | -0.01 | 11/14/2025 | 11/18/2025 3:59:46 PM EST |
| 110.00 | 17.30 | 20.75 | 19.03 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.93 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 11/18/2025 3:59:46 PM EST |
| 115.00 | 22.55 | 25.70 | 24.13 | 23.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:46 PM EST |
| 120.00 | 27.80 | 29.90 | 28.85 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:46 PM EST | |||
| 125.00 | 32.15 | 35.75 | 33.95 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:46 PM EST | |||
| 130.00 | 37.15 | 40.75 | 38.95 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:46 PM EST | |||
| 135.00 | 42.80 | 44.90 | 43.85 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:46 PM EST |