Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $65.33 as of 11/2/2026 7:35:05 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 | 16.60 | 18.20 | 17.40 | % | 0.35 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 11/2/2026 3:59:47 PM EST | |||
| 55.00 | 11.95 | 13.05 | 12.50 | % | 0.23 | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.03 | 11/2/2026 3:59:47 PM EST | |||
| 56.00 | 11.10 | 12.15 | 11.63 | % | 0.21 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.03 | 11/2/2026 3:59:47 PM EST | |||
| 57.00 | 10.25 | 11.00 | 10.63 | 10.70 | % | 0.19 | 1 | 0 | 0.44 | 0.88 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 58.00 | 9.35 | 10.35 | 9.85 | % | 0.17 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.04 | 11/2/2026 3:59:47 PM EST | |||
| 59.00 | 8.50 | 9.45 | 8.98 | % | 0.15 | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.04 | 11/2/2026 3:59:47 PM EST | |||
| 60.00 | 7.70 | 8.60 | 8.15 | 8.55 | % | 0.14 | 1 | 0 | 0.43 | 0.80 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 61.00 | 7.00 | 7.80 | 7.40 | % | 0.12 | 0 | 0 | 0.43 | 0.77 | 0.03 | -0.04 | 11/2/2026 3:59:47 PM EST | |||
| 62.00 | 5.50 | 6.90 | 6.20 | % | 0.10 | 0 | 0 | 0.34 | 0.74 | 0.04 | -0.05 | 11/2/2026 3:59:47 PM EST | |||
| 63.00 | 5.70 | 6.20 | 5.95 | % | 0.09 | 0 | 0 | 0.42 | 0.70 | 0.04 | -0.05 | 11/2/2026 3:59:47 PM EST | |||
| 64.00 | 5.00 | 5.50 | 5.25 | 4.43 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.41 | 0.66 | 0.04 | -0.05 | 10/30/2026 | 11/2/2026 3:59:47 PM EST |
| 65.00 | 4.50 | 4.95 | 4.73 | 5.12 | +1.28 | +33.34% | 0.07 | 1 | 1 | 0.42 | 0.62 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 66.00 | 3.95 | 4.35 | 4.15 | 4.19 | % | 0.06 | 1 | 0 | 0.41 | 0.57 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 67.00 | 3.45 | 3.90 | 3.68 | 4.00 | +0.86 | +27.39% | 0.05 | 9 | 2 | 0.42 | 0.53 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 68.00 | 3.05 | 3.40 | 3.23 | 3.60 | +0.95 | +35.85% | 0.05 | 1 | 3 | 0.42 | 0.49 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 69.00 | 2.60 | 2.96 | 2.78 | % | 0.04 | 0 | 0 | 0.41 | 0.45 | 0.04 | -0.05 | 11/2/2026 3:59:47 PM EST | |||
| 70.00 | 2.24 | 2.65 | 2.45 | 2.65 | +0.74 | +38.75% | 0.04 | 9 | 2 | 0.42 | 0.40 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 71.00 | 1.96 | 2.30 | 2.13 | 2.30 | % | 0.03 | 18 | 0 | 0.42 | 0.37 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 72.00 | 1.62 | 2.01 | 1.82 | 2.01 | +0.61 | +43.58% | 0.03 | 2 | 2 | 0.42 | 0.33 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 73.00 | 1.37 | 1.72 | 1.55 | 1.73 | +0.50 | +40.65% | 0.02 | 5 | 1 | 0.42 | 0.29 | 0.04 | -0.04 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 74.00 | 1.14 | 1.52 | 1.33 | 1.45 | % | 0.02 | 4 | 0 | 0.42 | 0.26 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 75.00 | 0.97 | 1.33 | 1.15 | 1.13 | +0.30 | +36.15% | 0.02 | 16 | 5 | 0.42 | 0.23 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 76.00 | 0.84 | 1.04 | 0.94 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.03 | -0.04 | 11/2/2026 3:59:47 PM EST | |||
| 77.00 | 0.70 | 0.98 | 0.84 | 0.92 | % | 0.01 | 2 | 0 | 0.43 | 0.18 | 0.03 | -0.03 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 78.00 | 0.61 | 0.89 | 0.75 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.03 | -0.03 | 11/2/2026 3:59:47 PM EST | |||
| 79.00 | 0.49 | 0.78 | 0.64 | 0.67 | % | 0.01 | 1 | 0 | 0.43 | 0.14 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.54 | +0.16 | +42.11% | 0.01 | 4 | 68 | 0.43 | 0.12 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 81.00 | 0.35 | 0.52 | 0.44 | 0.60 | % | 0.01 | 4 | 0 | 0.43 | 0.10 | 0.02 | -0.02 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 85.00 | 0.13 | 0.33 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.02 | 11/2/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.01 | 11/2/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 11/2/2026 3:59:47 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 | 0.03 | 0.24 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | -0.02 | 0.01 | -0.01 | 10/30/2026 | 11/2/2026 3:59:47 PM EST |
| 55.00 | 0.28 | 0.47 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.08 | 0.02 | -0.03 | 10/30/2026 | 11/2/2026 3:59:47 PM EST |
| 56.00 | 0.40 | 0.56 | 0.48 | 0.44 | % | 0.01 | 1 | 0 | 0.45 | -0.10 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 57.00 | 0.48 | 0.76 | 0.62 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.02 | -0.03 | 11/2/2026 3:59:47 PM EST | |||
| 58.00 | 0.62 | 0.86 | 0.74 | 0.80 | -0.25 | -23.81% | 0.01 | 7 | 1 | 0.44 | -0.14 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 59.00 | 0.77 | 1.06 | 0.92 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.17 | 0.03 | -0.04 | 10/30/2026 | 11/2/2026 3:59:47 PM EST |
| 60.00 | 0.97 | 1.28 | 1.13 | 1.08 | -0.48 | -30.77% | 0.02 | 1 | 7 | 0.44 | -0.20 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 61.00 | 1.26 | 1.51 | 1.39 | 1.44 | % | 0.02 | 8 | 0 | 0.44 | -0.23 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 62.00 | 1.54 | 1.79 | 1.67 | 1.64 | -0.47 | -22.28% | 0.03 | 51 | 14 | 0.43 | -0.26 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 63.00 | 1.83 | 2.14 | 1.99 | 1.81 | -0.73 | -28.74% | 0.03 | 1 | 3 | 0.43 | -0.30 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 64.00 | 2.21 | 2.54 | 2.38 | 2.49 | -0.61 | -19.68% | 0.04 | 11 | 48 | 0.43 | -0.34 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 65.00 | 2.65 | 2.93 | 2.79 | 2.77 | -0.36 | -11.51% | 0.04 | 2 | 4 | 0.43 | -0.38 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 66.00 | 3.10 | 3.40 | 3.25 | 3.22 | -0.93 | -22.41% | 0.05 | 2 | 10 | 0.43 | -0.43 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 67.00 | 3.60 | 3.95 | 3.78 | 3.78 | % | 0.06 | 3 | 0 | 0.43 | -0.47 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 68.00 | 4.10 | 4.50 | 4.30 | 4.30 | -0.13 | -2.94% | 0.06 | 3 | 1 | 0.43 | -0.51 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST |
| 69.00 | 4.70 | 5.10 | 4.90 | 5.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.55 | 0.04 | -0.05 | 10/30/2026 | 11/2/2026 3:59:47 PM EST |
| 70.00 | 5.30 | 5.75 | 5.53 | 5.09 | % | 0.08 | 2 | 0 | 0.43 | -0.60 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 71.00 | 5.90 | 6.50 | 6.20 | % | 0.09 | 0 | 0 | 0.43 | -0.63 | 0.04 | -0.05 | 11/2/2026 3:59:47 PM EST | |||
| 72.00 | 6.70 | 7.20 | 6.95 | % | 0.10 | 0 | 0 | 0.44 | -0.67 | 0.04 | -0.05 | 11/2/2026 3:59:47 PM EST | |||
| 73.00 | 7.30 | 7.95 | 7.63 | 7.04 | % | 0.10 | 2 | 0 | 0.43 | -0.71 | 0.04 | -0.04 | 11/2/2026 | 11/2/2026 3:59:47 PM EST | |
| 74.00 | 8.00 | 9.70 | 8.85 | % | 0.12 | 0 | 0 | 0.49 | -0.74 | 0.03 | -0.04 | 11/2/2026 3:59:47 PM EST | |||
| 75.00 | 8.75 | 9.75 | 9.25 | % | 0.12 | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.04 | 11/2/2026 3:59:47 PM EST | |||
| 76.00 | 9.55 | 10.65 | 10.10 | % | 0.13 | 0 | 0 | 0.42 | -0.80 | 0.03 | -0.04 | 11/2/2026 3:59:47 PM EST | |||
| 77.00 | 10.35 | 11.55 | 10.95 | % | 0.14 | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.03 | 11/2/2026 3:59:47 PM EST | |||
| 78.00 | 11.20 | 12.45 | 11.83 | % | 0.15 | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.03 | 11/2/2026 3:59:47 PM EST | |||
| 79.00 | 12.15 | 13.35 | 12.75 | % | 0.16 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.03 | 11/2/2026 3:59:47 PM EST | |||
| 80.00 | 12.95 | 14.35 | 13.65 | % | 0.17 | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.03 | 11/2/2026 3:59:47 PM EST | |||
| 81.00 | 14.15 | 15.25 | 14.70 | % | 0.18 | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.02 | 11/2/2026 3:59:47 PM EST | |||
| 85.00 | 17.40 | 19.15 | 18.28 | % | 0.22 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 11/2/2026 3:59:47 PM EST | |||
| 90.00 | 22.10 | 24.75 | 23.43 | % | 0.26 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 11/2/2026 3:59:47 PM EST | |||
| 95.00 | 27.05 | 29.75 | 28.40 | % | 0.30 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 11/2/2026 3:59:47 PM EST |