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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.50 | 33.55 | 31.53 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 55.00 | 24.50 | 28.60 | 26.55 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 60.00 | 19.75 | 23.25 | 21.50 | % | 0.36 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 65.00 | 14.95 | 18.80 | 16.88 | 17.00 | % | 0.26 | 1 | 0 | 0.81 | 0.97 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 69.00 | 11.65 | 14.30 | 12.98 | % | 0.19 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 70.00 | 10.35 | 14.25 | 12.30 | 12.25 | -0.25 | -2.00% | 0.18 | 2 | 1 | 0.68 | 0.90 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 71.00 | 10.10 | 12.50 | 11.30 | % | 0.16 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 72.00 | 9.55 | 11.25 | 10.40 | % | 0.14 | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.04 | 12/26/2025 4:00:02 PM EST | |||
| 73.00 | 8.70 | 10.40 | 9.55 | % | 0.13 | 0 | 0 | 0.31 | 0.83 | 0.02 | -0.04 | 12/26/2025 4:00:02 PM EST | |||
| 74.00 | 7.65 | 9.60 | 8.63 | % | 0.12 | 0 | 0 | 0.46 | 0.80 | 0.03 | -0.04 | 12/26/2025 4:00:02 PM EST | |||
| 75.00 | 7.30 | 8.80 | 8.05 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.03 | -0.04 | 12/26/2025 4:00:02 PM EST | |||
| 76.00 | 5.60 | 8.20 | 6.90 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.45 | 0.74 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 77.00 | 5.25 | 7.25 | 6.25 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.03 | -0.05 | 12/26/2025 4:00:02 PM EST | |||
| 78.00 | 5.00 | 6.35 | 5.68 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.04 | -0.05 | 12/26/2025 4:00:02 PM EST | |||
| 79.00 | 4.60 | 5.80 | 5.20 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.04 | -0.05 | 12/26/2025 4:00:02 PM EST | |||
| 80.00 | 3.00 | 5.50 | 4.25 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | 0.59 | 0.04 | -0.05 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 81.00 | 3.50 | 5.05 | 4.28 | 4.00 | +0.20 | +5.27% | 0.05 | 1 | 1 | 0.36 | 0.55 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 82.00 | 3.00 | 5.00 | 4.00 | 3.80 | -0.01 | -0.27% | 0.05 | 1 | 5 | 0.37 | 0.51 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 83.00 | 2.60 | 3.95 | 3.28 | % | 0.04 | 0 | 0 | 0.35 | 0.47 | 0.04 | -0.05 | 12/26/2025 4:00:02 PM EST | |||
| 84.00 | 2.25 | 3.40 | 2.83 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.43 | 0.04 | -0.05 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 1.97 | 3.00 | 2.49 | 2.49 | -0.18 | -6.75% | 0.03 | 5 | 26 | 0.35 | 0.39 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 86.00 | 0.71 | 3.35 | 2.03 | 2.05 | % | 0.02 | 1 | 0 | 0.33 | 0.35 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 87.00 | 0.16 | 3.25 | 1.71 | 1.92 | % | 0.02 | 7 | 0 | 0.31 | 0.31 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 88.00 | 1.16 | 1.84 | 1.50 | 1.66 | % | 0.02 | 63 | 0 | 0.34 | 0.28 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 89.00 | 0.23 | 2.25 | 1.24 | 1.77 | % | 0.01 | 1 | 0 | 0.31 | 0.24 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 90.00 | 1.15 | 1.35 | 1.25 | 1.26 | -0.11 | -8.03% | 0.01 | 26 | 5 | 0.36 | 0.21 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 91.00 | 0.50 | 1.63 | 1.07 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.03 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 92.00 | 0.00 | 1.10 | 0.55 | 0.80 | % | 0.01 | 52 | 0 | 0.39 | 0.16 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 93.00 | 0.00 | 2.84 | 1.42 | % | 0.02 | 0 | 0 | 0.61 | 0.14 | 0.02 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.02 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 100.00 | 0.07 | 0.36 | 0.22 | 0.36 | % | 0.00 | 4 | 0 | 0.35 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 105.00 | 0.06 | 0.74 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 0.30 | % | 0.01 | 18 | 0 | 0.60 | -0.03 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 69.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 70.00 | 0.12 | 1.15 | 0.64 | 1.15 | % | 0.01 | 2 | 0 | 0.38 | -0.10 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 71.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.02 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 72.00 | 0.16 | 1.43 | 0.80 | 0.80 | -0.20 | -20.00% | 0.01 | 4 | 8 | 0.35 | -0.14 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 73.00 | 0.04 | 1.60 | 0.82 | 0.98 | % | 0.01 | 1 | 0 | 0.31 | -0.17 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 74.00 | 0.01 | 1.80 | 0.91 | 1.17 | % | 0.01 | 1 | 0 | 0.29 | -0.20 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 75.00 | 1.23 | 1.45 | 1.34 | 1.33 | % | 0.02 | 28 | 0 | 0.36 | -0.23 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 76.00 | 0.55 | 2.74 | 1.65 | 1.59 | -0.04 | -2.46% | 0.02 | 17 | 2 | 0.35 | -0.26 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 77.00 | 0.11 | 3.50 | 1.81 | 1.77 | % | 0.02 | 20 | 0 | 0.32 | -0.29 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 78.00 | 1.21 | 3.05 | 2.13 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.33 | 0.04 | -0.05 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 79.00 | 1.54 | 3.85 | 2.70 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.37 | 0.04 | -0.05 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 1.35 | 4.05 | 2.70 | 2.98 | % | 0.03 | 11 | 0 | 0.32 | -0.41 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 81.00 | 2.40 | 4.40 | 3.40 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.04 | -0.05 | 12/26/2025 4:00:02 PM EST | |||
| 82.00 | 2.13 | 6.15 | 4.14 | 3.95 | -0.33 | -7.71% | 0.05 | 10 | 2 | 0.36 | -0.49 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 83.00 | 2.71 | 5.75 | 4.23 | 5.22 | % | 0.05 | 2 | 0 | 0.32 | -0.53 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 84.00 | 3.45 | 6.30 | 4.88 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.04 | -0.05 | 12/26/2025 4:00:02 PM EST | |||
| 85.00 | 3.95 | 7.85 | 5.90 | 6.08 | % | 0.07 | 1 | 0 | 0.34 | -0.61 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 86.00 | 5.85 | 7.50 | 6.68 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.04 | -0.05 | 12/26/2025 4:00:02 PM EST | |||
| 87.00 | 5.15 | 9.25 | 7.20 | 7.44 | % | 0.08 | 4 | 0 | 0.55 | -0.69 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 88.00 | 5.90 | 10.00 | 7.95 | 8.29 | % | 0.09 | 1 | 0 | 0.56 | -0.72 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 89.00 | 6.65 | 10.75 | 8.70 | 8.92 | % | 0.10 | 1 | 0 | 0.56 | -0.76 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 90.00 | 8.80 | 10.55 | 9.68 | 9.87 | % | 0.11 | 3 | 0 | 0.34 | -0.79 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 91.00 | 9.80 | 12.35 | 11.08 | % | 0.12 | 0 | 0 | 0.40 | -0.81 | 0.03 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 92.00 | 10.45 | 12.80 | 11.63 | % | 0.13 | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 93.00 | 11.35 | 13.65 | 12.50 | % | 0.13 | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 95.00 | 13.15 | 15.55 | 14.35 | % | 0.15 | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 100.00 | 17.15 | 20.30 | 18.73 | % | 0.19 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 105.00 | 21.75 | 25.80 | 23.78 | % | 0.23 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 110.00 | 26.70 | 30.80 | 28.75 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 115.00 | 31.75 | 35.80 | 33.78 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 120.00 | 36.75 | 40.80 | 38.78 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |