Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $71.17 as of 11/10/2026 10:45:45 AM 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 | 19.35 | 20.55 | 19.95 | % | 0.40 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 11/10/2026 10:58:58 AM EST | |||
| 55.00 | 14.40 | 16.35 | 15.38 | % | 0.28 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 11/10/2026 10:58:58 AM EST | |||
| 57.00 | 12.60 | 15.00 | 13.80 | % | 0.24 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 58.00 | 11.60 | 14.10 | 12.85 | % | 0.22 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 59.00 | 10.80 | 13.15 | 11.98 | % | 0.20 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 60.00 | 9.95 | 10.95 | 10.45 | % | 0.17 | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 61.00 | 8.95 | 9.65 | 9.30 | % | 0.15 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 62.00 | 8.15 | 8.85 | 8.50 | % | 0.14 | 0 | 0 | 0.35 | 0.86 | 0.03 | -0.03 | 11/10/2026 10:58:58 AM EST | |||
| 63.00 | 7.35 | 8.20 | 7.78 | % | 0.12 | 0 | 0 | 0.34 | 0.83 | 0.03 | -0.03 | 11/10/2026 10:58:58 AM EST | |||
| 64.00 | 6.65 | 7.55 | 7.10 | % | 0.11 | 0 | 0 | 0.35 | 0.80 | 0.03 | -0.03 | 11/10/2026 10:58:58 AM EST | |||
| 65.00 | 6.00 | 6.40 | 6.20 | 6.20 | +0.20 | +3.34% | 0.10 | 3 | 2 | 0.35 | 0.76 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 66.00 | 5.40 | 5.70 | 5.55 | % | 0.08 | 0 | 0 | 0.36 | 0.72 | 0.04 | -0.04 | 11/10/2026 10:58:58 AM EST | |||
| 67.00 | 4.55 | 5.20 | 4.88 | 5.31 | % | 0.07 | 2 | 0 | 0.34 | 0.68 | 0.04 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST | |
| 68.00 | 4.10 | 4.55 | 4.33 | % | 0.06 | 0 | 0 | 0.35 | 0.63 | 0.05 | -0.04 | 11/10/2026 10:58:58 AM EST | |||
| 69.00 | 3.55 | 3.85 | 3.70 | 4.67 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | 0.59 | 0.05 | -0.04 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 70.00 | 3.00 | 3.25 | 3.13 | 3.14 | -0.99 | -23.98% | 0.04 | 9 | 19 | 0.34 | 0.54 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 71.00 | 2.57 | 2.86 | 2.72 | 2.95 | -0.79 | -21.13% | 0.04 | 8 | 29 | 0.34 | 0.49 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 72.00 | 2.10 | 2.57 | 2.34 | 3.01 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.33 | 0.44 | 0.05 | -0.04 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 73.00 | 1.80 | 2.17 | 1.99 | 2.50 | +0.10 | +4.17% | 0.03 | 1 | 4 | 0.33 | 0.39 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 74.00 | 1.49 | 1.80 | 1.65 | 1.66 | +0.12 | +7.80% | 0.02 | 3 | 18 | 0.32 | 0.34 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 75.00 | 1.10 | 1.40 | 1.25 | 1.45 | -0.35 | -19.45% | 0.02 | 16 | 96 | 0.32 | 0.30 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 76.00 | 0.99 | 1.22 | 1.11 | 1.08 | -0.42 | -28.00% | 0.01 | 11 | 117 | 0.33 | 0.26 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 77.00 | 0.68 | 0.99 | 0.84 | 1.02 | -0.22 | -17.75% | 0.01 | 6 | 81 | 0.33 | 0.22 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 78.00 | 0.64 | 0.80 | 0.72 | 0.70 | -0.32 | -31.38% | 0.01 | 13 | 58 | 0.32 | 0.19 | 0.03 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 79.00 | 0.47 | 0.69 | 0.58 | 0.79 | -0.06 | -7.06% | 0.01 | 3 | 7 | 0.33 | 0.16 | 0.03 | -0.02 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 80.00 | 0.36 | 0.58 | 0.47 | 0.46 | -0.24 | -34.29% | 0.01 | 14 | 118 | 0.32 | 0.13 | 0.03 | -0.02 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 81.00 | 0.33 | 0.48 | 0.41 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 4 | 0.33 | 0.11 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 82.00 | 0.25 | 0.36 | 0.31 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.32 | 0.09 | 0.02 | -0.02 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 83.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.02 | -0.01 | 11/10/2026 10:58:58 AM EST | |||
| 85.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 1 | 12 | 0.33 | 0.05 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 95.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM 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 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 55.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 11/10/2026 10:58:58 AM EST | |||
| 57.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 58.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 59.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.40 | -0.07 | 0.02 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 60.00 | 0.40 | 0.52 | 0.46 | 0.46 | -0.03 | -6.13% | 0.01 | 2 | 11 | 0.37 | -0.09 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 61.00 | 0.49 | 0.67 | 0.58 | 0.52 | +0.07 | +15.56% | 0.01 | 2 | 145 | 0.37 | -0.11 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 62.00 | 0.60 | 0.82 | 0.71 | 0.71 | -0.15 | -17.45% | 0.01 | 3 | 1 | 0.36 | -0.14 | 0.03 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 63.00 | 0.78 | 0.99 | 0.89 | 0.86 | +0.03 | +3.62% | 0.01 | 2 | 2 | 0.35 | -0.17 | 0.03 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 64.00 | 1.05 | 1.21 | 1.13 | 1.10 | +0.23 | +26.44% | 0.02 | 1 | 13 | 0.34 | -0.20 | 0.03 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 65.00 | 1.23 | 1.46 | 1.35 | 1.34 | +0.28 | +26.42% | 0.02 | 26 | 22 | 0.35 | -0.24 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 66.00 | 1.59 | 1.76 | 1.68 | 1.78 | +0.21 | +13.38% | 0.03 | 130 | 3 | 0.35 | -0.28 | 0.04 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 67.00 | 1.80 | 2.16 | 1.98 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.32 | 0.04 | -0.04 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 68.00 | 2.31 | 2.52 | 2.42 | 2.16 | +0.37 | +20.67% | 0.04 | 2 | 16 | 0.34 | -0.37 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 69.00 | 2.73 | 2.99 | 2.86 | 2.39 | +0.07 | +3.02% | 0.04 | 2 | 28 | 0.33 | -0.41 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 70.00 | 3.25 | 3.40 | 3.33 | 3.33 | +0.70 | +26.62% | 0.05 | 29 | 11 | 0.33 | -0.46 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 71.00 | 3.75 | 4.00 | 3.88 | 3.82 | % | 0.05 | 108 | 0 | 0.33 | -0.51 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST | |
| 72.00 | 4.25 | 4.65 | 4.45 | 4.37 | +0.65 | +17.48% | 0.06 | 5 | 3 | 0.32 | -0.56 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 73.00 | 4.90 | 5.30 | 5.10 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.33 | -0.61 | 0.05 | -0.04 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 74.00 | 5.65 | 6.10 | 5.88 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.32 | -0.66 | 0.05 | -0.03 | 11/6/2026 | 11/10/2026 10:58:58 AM EST |
| 75.00 | 6.25 | 6.70 | 6.48 | 6.20 | 0.00 | 0.00% | 0.09 | 22 | 23 | 0.32 | -0.70 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 76.00 | 6.70 | 7.55 | 7.13 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.04 | -0.03 | 11/10/2026 10:58:58 AM EST | |||
| 77.00 | 7.75 | 8.35 | 8.05 | % | 0.10 | 0 | 0 | 0.30 | -0.78 | 0.04 | -0.03 | 11/10/2026 10:58:58 AM EST | |||
| 78.00 | 8.30 | 9.40 | 8.85 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.03 | -0.03 | 11/10/2026 10:58:58 AM EST | |||
| 79.00 | 9.10 | 10.15 | 9.63 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.38 | -0.84 | 0.03 | -0.02 | 11/6/2026 | 11/10/2026 10:58:58 AM EST |
| 80.00 | 10.15 | 11.15 | 10.65 | % | 0.13 | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 81.00 | 11.00 | 12.05 | 11.53 | % | 0.14 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 82.00 | 11.50 | 13.10 | 12.30 | % | 0.15 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 83.00 | 12.35 | 14.05 | 13.20 | % | 0.16 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.01 | 11/10/2026 10:58:58 AM EST | |||
| 85.00 | 14.35 | 16.85 | 15.60 | % | 0.18 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 11/10/2026 10:58:58 AM EST | |||
| 90.00 | 19.30 | 22.30 | 20.80 | % | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 95.00 | 24.30 | 27.50 | 25.90 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST |