Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $84.38 as of 1/16/2026 12:10:02 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 | 33.00 | 37.00 | 35.00 | 36.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 2:58:56 PM EST |
| 55.00 | 28.05 | 32.00 | 30.03 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 60.00 | 23.10 | 27.00 | 25.05 | % | 0.42 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 65.00 | 18.20 | 22.15 | 20.18 | % | 0.31 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 70.00 | 13.50 | 17.40 | 15.45 | 15.00 | +1.10 | +7.92% | 0.22 | 1 | 3 | 0.74 | 0.93 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 72.00 | 11.70 | 15.55 | 13.63 | % | 0.19 | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 73.00 | 11.55 | 14.50 | 13.03 | % | 0.18 | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 74.00 | 10.75 | 13.40 | 12.08 | 13.14 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.65 | 0.85 | 0.02 | -0.04 | 1/9/2026 | 1/16/2026 2:58:56 PM EST |
| 75.00 | 9.40 | 13.10 | 11.25 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | 0.83 | 0.02 | -0.04 | 1/12/2026 | 1/16/2026 2:58:56 PM EST |
| 76.00 | 8.40 | 11.85 | 10.13 | % | 0.13 | 0 | 0 | 0.61 | 0.81 | 0.02 | -0.04 | 1/16/2026 2:58:56 PM EST | |||
| 77.00 | 7.60 | 11.35 | 9.48 | % | 0.12 | 0 | 0 | 0.61 | 0.78 | 0.03 | -0.05 | 1/16/2026 2:58:56 PM EST | |||
| 78.00 | 7.45 | 10.70 | 9.08 | % | 0.12 | 0 | 0 | 0.43 | 0.75 | 0.03 | -0.05 | 1/16/2026 2:58:56 PM EST | |||
| 79.00 | 6.75 | 9.45 | 8.10 | % | 0.10 | 0 | 0 | 0.41 | 0.72 | 0.03 | -0.05 | 1/16/2026 2:58:56 PM EST | |||
| 80.00 | 5.45 | 8.40 | 6.93 | 7.10 | -0.43 | -5.71% | 0.09 | 1 | 12 | 0.36 | 0.69 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 81.00 | 5.00 | 7.95 | 6.48 | 8.46 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.66 | 0.03 | -0.05 | 1/8/2026 | 1/16/2026 2:58:56 PM EST |
| 82.00 | 4.70 | 7.35 | 6.03 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.03 | -0.06 | 1/16/2026 2:58:56 PM EST | |||
| 83.00 | 5.45 | 6.80 | 6.13 | 5.35 | +0.15 | +2.89% | 0.07 | 6 | 1 | 0.40 | 0.59 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 84.00 | 4.90 | 5.85 | 5.38 | 4.35 | -0.60 | -12.13% | 0.06 | 6 | 3 | 0.39 | 0.56 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 85.00 | 4.10 | 5.20 | 4.65 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.42 | 0.52 | 0.04 | -0.06 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 86.00 | 3.70 | 4.30 | 4.00 | 4.05 | 0.00 | 0.00% | 0.05 | 6 | 13 | 0.40 | 0.49 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 87.00 | 3.20 | 5.10 | 4.15 | 3.60 | -0.24 | -6.25% | 0.05 | 1 | 55 | 0.40 | 0.45 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 88.00 | 2.32 | 3.90 | 3.11 | 2.85 | -0.22 | -7.17% | 0.04 | 6 | 149 | 0.34 | 0.42 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 89.00 | 2.05 | 3.05 | 2.55 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | 0.38 | 0.04 | -0.05 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 90.00 | 2.16 | 2.75 | 2.46 | 2.45 | +0.03 | +1.24% | 0.03 | 34 | 28 | 0.39 | 0.35 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 91.00 | 1.82 | 2.56 | 2.19 | 2.23 | -0.17 | -7.09% | 0.02 | 2 | 15 | 0.38 | 0.31 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 92.00 | 1.30 | 2.20 | 1.75 | 2.00 | +0.35 | +21.22% | 0.02 | 16 | 13 | 0.38 | 0.28 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 93.00 | 1.14 | 2.82 | 1.98 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.25 | 0.03 | -0.04 | 1/12/2026 | 1/16/2026 2:58:56 PM EST |
| 94.00 | 0.20 | 1.70 | 0.95 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.22 | 0.03 | -0.04 | 1/9/2026 | 1/16/2026 2:58:56 PM EST |
| 95.00 | 0.55 | 1.41 | 0.98 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.36 | 0.19 | 0.03 | -0.03 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 96.00 | 0.55 | 1.23 | 0.89 | 1.12 | -0.39 | -25.83% | 0.01 | 277 | 11 | 0.38 | 0.17 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 97.00 | 0.80 | 1.09 | 0.95 | 0.93 | -0.57 | -38.00% | 0.01 | 1 | 38 | 0.39 | 0.15 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 98.00 | 0.33 | 0.94 | 0.64 | 0.79 | -0.38 | -32.48% | 0.01 | 1 | 44 | 0.37 | 0.13 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 100.00 | 0.50 | 0.73 | 0.62 | 0.56 | -0.09 | -13.85% | 0.01 | 6 | 152 | 0.38 | 0.09 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 105.00 | 0.00 | 0.87 | 0.44 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.51 | 0.04 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 110.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 115.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 120.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 60.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 65.00 | 0.00 | 0.62 | 0.31 | 0.30 | +0.01 | +3.45% | 0.00 | 1 | 40 | 0.56 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 70.00 | 0.00 | 1.63 | 0.82 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | -0.07 | 0.01 | -0.02 | 1/13/2026 | 1/16/2026 2:58:56 PM EST |
| 72.00 | 0.25 | 0.92 | 0.59 | 0.85 | +0.03 | +3.66% | 0.01 | 10 | 3 | 0.42 | -0.11 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 73.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.48 | -0.13 | 0.02 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 74.00 | 0.42 | 1.26 | 0.84 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.43 | -0.15 | 0.02 | -0.04 | 1/14/2026 | 1/16/2026 2:58:56 PM EST |
| 75.00 | 0.58 | 1.15 | 0.87 | 1.14 | -0.10 | -8.07% | 0.01 | 38 | 68 | 0.40 | -0.17 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 76.00 | 0.84 | 1.36 | 1.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.40 | -0.19 | 0.02 | -0.04 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 77.00 | 0.78 | 1.60 | 1.19 | 1.65 | +0.33 | +25.00% | 0.02 | 14 | 4 | 0.39 | -0.22 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 78.00 | 1.22 | 1.89 | 1.56 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.40 | -0.25 | 0.03 | -0.05 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 79.00 | 1.50 | 2.18 | 1.84 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | -0.28 | 0.03 | -0.05 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 80.00 | 2.10 | 2.44 | 2.27 | 2.35 | -0.37 | -13.61% | 0.03 | 20 | 20 | 0.40 | -0.31 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 81.00 | 2.15 | 2.79 | 2.47 | 2.64 | +0.25 | +10.46% | 0.03 | 1 | 3 | 0.39 | -0.34 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 82.00 | 2.54 | 3.20 | 2.87 | 3.21 | -0.35 | -9.84% | 0.04 | 1 | 6 | 0.41 | -0.37 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 83.00 | 2.83 | 3.60 | 3.22 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.40 | -0.41 | 0.03 | -0.06 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 84.00 | 2.52 | 4.05 | 3.29 | 3.95 | -0.30 | -7.06% | 0.04 | 8 | 39 | 0.44 | -0.44 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 85.00 | 3.05 | 4.55 | 3.80 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.36 | -0.48 | 0.04 | -0.06 | 1/14/2026 | 1/16/2026 2:58:56 PM EST |
| 86.00 | 3.35 | 5.10 | 4.23 | 5.42 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.46 | -0.51 | 0.04 | -0.06 | 1/15/2026 | 1/16/2026 2:58:56 PM EST |
| 87.00 | 4.10 | 6.95 | 5.53 | 5.82 | +0.37 | +6.79% | 0.06 | 3 | 10 | 0.35 | -0.55 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 88.00 | 4.65 | 7.55 | 6.10 | % | 0.07 | 0 | 0 | 0.40 | -0.58 | 0.04 | -0.05 | 1/16/2026 2:58:56 PM EST | |||
| 89.00 | 5.00 | 7.30 | 6.15 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.62 | 0.04 | -0.05 | 1/12/2026 | 1/16/2026 2:58:56 PM EST |
| 90.00 | 6.90 | 8.80 | 7.85 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.40 | -0.65 | 0.03 | -0.05 | 1/12/2026 | 1/16/2026 2:58:56 PM EST |
| 91.00 | 6.25 | 8.65 | 7.45 | % | 0.08 | 0 | 0 | 0.40 | -0.69 | 0.03 | -0.05 | 1/16/2026 2:58:56 PM EST | |||
| 92.00 | 7.55 | 10.20 | 8.88 | 9.03 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.39 | -0.72 | 0.03 | -0.04 | 1/12/2026 | 1/16/2026 2:58:56 PM EST |
| 93.00 | 8.30 | 10.95 | 9.63 | % | 0.10 | 0 | 0 | 0.57 | -0.75 | 0.03 | -0.04 | 1/16/2026 2:58:56 PM EST | |||
| 94.00 | 8.55 | 11.70 | 10.13 | % | 0.11 | 0 | 0 | 0.59 | -0.78 | 0.03 | -0.04 | 1/16/2026 2:58:56 PM EST | |||
| 95.00 | 9.85 | 12.50 | 11.18 | % | 0.12 | 0 | 0 | 0.53 | -0.81 | 0.03 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 96.00 | 10.40 | 14.05 | 12.23 | % | 0.13 | 0 | 0 | 0.61 | -0.83 | 0.02 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 97.00 | 11.15 | 14.90 | 13.03 | % | 0.13 | 0 | 0 | 0.62 | -0.85 | 0.02 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 98.00 | 12.00 | 15.80 | 13.90 | % | 0.14 | 0 | 0 | 0.62 | -0.87 | 0.02 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 100.00 | 14.40 | 17.10 | 15.75 | % | 0.16 | 0 | 0 | 0.66 | -0.91 | 0.02 | -0.02 | 1/16/2026 2:58:56 PM EST | |||
| 105.00 | 18.60 | 22.40 | 20.50 | % | 0.20 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 110.00 | 23.20 | 27.30 | 25.25 | % | 0.23 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 115.00 | 28.40 | 32.30 | 30.35 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 120.00 | 33.15 | 37.25 | 35.20 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST |