Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $81.15 as of 12/26/2025 2:02:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 32.25 | 34.95 | 33.60 | 36.00 | 0.00 | 0.00% | 0.71 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 29.65 | 33.75 | 31.70 | 32.14 | +2.99 | +10.26% | 0.63 | 31 | 106 | 1.19 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 25.00 | 28.05 | 26.53 | 26.90 | +1.36 | +5.33% | 0.48 | 1 | 88 | 0.89 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 19.85 | 24.00 | 21.93 | 22.02 | +0.17 | +0.78% | 0.37 | 1 | 73 | 0.87 | 0.97 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 15.15 | 19.15 | 17.15 | 17.13 | +0.23 | +1.37% | 0.26 | 1 | 54 | 0.73 | 0.93 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 11.95 | 12.75 | 12.35 | 12.65 | -0.15 | -1.18% | 0.18 | 51 | 235 | 0.33 | 0.86 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 72.50 | 9.50 | 11.15 | 10.33 | 10.70 | -0.36 | -3.26% | 0.14 | 2 | 7 | 0.33 | 0.81 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 7.90 | 9.00 | 8.45 | 8.80 | -0.20 | -2.23% | 0.11 | 28 | 355 | 0.35 | 0.75 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 77.50 | 6.35 | 7.15 | 6.75 | 7.05 | +0.35 | +5.23% | 0.09 | 3 | 145 | 0.35 | 0.67 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 5.40 | 5.55 | 5.48 | 5.47 | -0.08 | -1.45% | 0.07 | 73 | 3,118 | 0.36 | 0.59 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 82.50 | 4.15 | 4.30 | 4.23 | 4.22 | -0.11 | -2.54% | 0.05 | 298 | 2,268 | 0.36 | 0.50 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 3.10 | 3.25 | 3.18 | 3.20 | -0.10 | -3.03% | 0.04 | 97 | 5,029 | 0.35 | 0.42 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 87.50 | 2.31 | 2.43 | 2.37 | 2.34 | -0.12 | -4.88% | 0.03 | 152 | 3,865 | 0.35 | 0.34 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 90.00 | 1.75 | 1.80 | 1.78 | 1.77 | -0.10 | -5.35% | 0.02 | 343 | 5,139 | 0.36 | 0.27 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 92.50 | 1.29 | 1.36 | 1.33 | 1.36 | -0.07 | -4.90% | 0.01 | 64 | 3,534 | 0.36 | 0.21 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 95.00 | 0.85 | 1.05 | 0.95 | 1.00 | -0.09 | -8.26% | 0.01 | 51 | 3,851 | 0.36 | 0.16 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 97.50 | 0.50 | 0.85 | 0.68 | 0.78 | -0.03 | -3.71% | 0.01 | 13 | 2,212 | 0.36 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 100.00 | 0.56 | 0.61 | 0.59 | 0.60 | -0.05 | -7.70% | 0.01 | 89 | 7,310 | 0.39 | 0.09 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 105.00 | 0.34 | 0.43 | 0.39 | 0.39 | -0.02 | -4.88% | 0.00 | 26 | 3,303 | 0.41 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.32 | 0.16 | 0.19 | -0.04 | -17.40% | 0.00 | 13 | 1,038 | 0.45 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 115.00 | 0.14 | 0.30 | 0.22 | 0.18 | -0.04 | -18.19% | 0.00 | 18 | 557 | 0.47 | 0.02 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 120.00 | 0.10 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 17 | 644 | 0.48 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 125.00 | 0.03 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.48 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.37 | 0.19 | 0.14 | +0.02 | +16.67% | 0.00 | 34 | 175 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.37 | 0.19 | 0.06 | -0.01 | -14.29% | 0.00 | 34 | 106 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 127 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.67 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 0.05 | 0.42 | 0.24 | 0.14 | +0.04 | +40.00% | 0.00 | 3 | 67 | 0.55 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.29 | +0.04 | +16.00% | 0.00 | 5 | 257 | 0.49 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 0.40 | 0.48 | 0.44 | 0.43 | -0.04 | -8.52% | 0.01 | 9 | 11,153 | 0.42 | -0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 0.90 | 0.95 | 0.93 | 0.95 | -0.05 | -5.00% | 0.01 | 56 | 13,878 | 0.39 | -0.14 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 72.50 | 1.30 | 1.40 | 1.35 | 1.30 | -0.12 | -8.46% | 0.02 | 33 | 138 | 0.38 | -0.19 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 1.88 | 1.93 | 1.91 | 1.93 | -0.14 | -6.77% | 0.03 | 104 | 3,643 | 0.37 | -0.25 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 77.50 | 2.62 | 2.78 | 2.70 | 2.68 | -0.21 | -7.27% | 0.03 | 42 | 1,047 | 0.36 | -0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 3.60 | 3.85 | 3.73 | 3.66 | -0.20 | -5.19% | 0.05 | 136 | 6,464 | 0.36 | -0.41 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 82.50 | 4.85 | 5.00 | 4.93 | 4.90 | -0.20 | -3.93% | 0.06 | 85 | 3,567 | 0.35 | -0.50 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 6.35 | 6.55 | 6.45 | 6.35 | -0.20 | -3.06% | 0.08 | 20 | 5,720 | 0.36 | -0.58 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 87.50 | 7.95 | 8.25 | 8.10 | 8.00 | -0.50 | -5.89% | 0.09 | 17 | 798 | 0.35 | -0.66 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 90.00 | 9.75 | 10.95 | 10.35 | 10.07 | -0.08 | -0.79% | 0.11 | 3 | 2,799 | 0.39 | -0.73 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 92.50 | 11.35 | 12.55 | 11.95 | 12.30 | +0.27 | +2.25% | 0.13 | 1 | 1,675 | 0.33 | -0.79 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 95.00 | 13.95 | 14.50 | 14.23 | 14.31 | +0.01 | +0.07% | 0.15 | 11 | 1,396 | 0.35 | -0.84 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 97.50 | 16.25 | 17.15 | 16.70 | 16.35 | 0.00 | 0.00% | 0.17 | 0 | 301 | 0.46 | -0.88 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 100.00 | 16.85 | 20.25 | 18.55 | 18.99 | -0.33 | -1.71% | 0.19 | 1 | 259 | 0.57 | -0.91 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 105.00 | 21.95 | 25.70 | 23.83 | 23.73 | -1.41 | -5.61% | 0.23 | 1 | 41 | 0.70 | -0.95 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 110.00 | 26.70 | 30.65 | 28.68 | 26.62 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 4:00:02 PM EST |
| 115.00 | 31.70 | 35.65 | 33.68 | 31.98 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:02 PM EST |
| 120.00 | 36.85 | 40.65 | 38.75 | 35.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 125.00 | 41.70 | 45.65 | 43.68 | 32.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:02 PM EST |
| 130.00 | 46.70 | 50.65 | 48.68 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 135.00 | 51.70 | 55.65 | 53.68 | 36.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 4:00:02 PM EST |
| 140.00 | 56.70 | 60.65 | 58.68 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 145.00 | 61.70 | 65.65 | 63.68 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 150.00 | 66.70 | 70.65 | 68.68 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |