Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $85.46 as of 1/7/2026 4:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 51.95 | 55.65 | 53.80 | 51.67 | 0.00 | 0.00% | 1.66 | 0 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 49.45 | 53.25 | 51.35 | 49.78 | 0.00 | 0.00% | 1.47 | 0 | 23 | 1.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 37.50 | 47.00 | 50.70 | 48.85 | 44.85 | 0.00 | 0.00% | 1.30 | 0 | 34 | 1.50 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 44.45 | 47.75 | 46.10 | 41.38 | 0.00 | 0.00% | 1.15 | 0 | 141 | 1.30 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 42.50 | 42.05 | 45.80 | 43.93 | 39.00 | 0.00 | 0.00% | 1.03 | 0 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 40.25 | 42.80 | 41.53 | 36.85 | 0.00 | 0.00% | 0.92 | 0 | 96 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 47.50 | 37.10 | 40.90 | 39.00 | 43.55 | 0.00 | 0.00% | 0.82 | 0 | 24 | 1.16 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 35.30 | 38.40 | 36.85 | 37.30 | +2.55 | +7.34% | 0.74 | 1 | 146 | 1.08 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 29.65 | 33.00 | 31.33 | 32.80 | +4.02 | +13.97% | 0.57 | 1 | 90 | 0.86 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.50 | 28.45 | 31.00 | 29.73 | 24.34 | 0.00 | 0.00% | 0.52 | 0 | 64 | 0.87 | 0.98 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 25.35 | 28.50 | 26.93 | 27.97 | +5.72 | +25.71% | 0.45 | 23 | 622 | 0.80 | 0.97 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 62.50 | 23.65 | 25.35 | 24.50 | 18.11 | 0.00 | 0.00% | 0.39 | 0 | 55 | 0.64 | 0.96 | 0.01 | -0.02 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 21.50 | 23.00 | 22.25 | 20.35 | 0.00 | 0.00% | 0.34 | 0 | 292 | 0.60 | 0.94 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 67.50 | 19.15 | 21.40 | 20.28 | 13.00 | 0.00 | 0.00% | 0.30 | 0 | 291 | 0.45 | 0.92 | 0.01 | -0.02 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 16.10 | 18.10 | 17.10 | 18.18 | +1.18 | +6.95% | 0.24 | 21 | 1,084 | 0.49 | 0.89 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 72.50 | 14.70 | 15.65 | 15.18 | 15.60 | +0.90 | +6.13% | 0.21 | 20 | 1,307 | 0.38 | 0.86 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 11.70 | 14.60 | 13.15 | 13.30 | +0.44 | +3.43% | 0.18 | 27 | 1,240 | 0.33 | 0.82 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 77.50 | 11.00 | 12.65 | 11.83 | 12.47 | +1.61 | +14.83% | 0.15 | 1 | 1,216 | 0.42 | 0.77 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 9.50 | 9.85 | 9.68 | 9.50 | +0.64 | +7.23% | 0.12 | 249 | 1,765 | 0.39 | 0.71 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 82.50 | 7.95 | 8.25 | 8.10 | 8.11 | +0.51 | +6.72% | 0.10 | 140 | 1,718 | 0.38 | 0.65 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 6.65 | 6.80 | 6.73 | 6.65 | +0.30 | +4.73% | 0.08 | 350 | 7,951 | 0.38 | 0.58 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 87.50 | 5.45 | 5.55 | 5.50 | 5.40 | +0.55 | +11.34% | 0.06 | 185 | 1,258 | 0.38 | 0.51 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 4.35 | 4.50 | 4.43 | 4.35 | +0.25 | +6.10% | 0.05 | 1,550 | 18,579 | 0.38 | 0.45 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 92.50 | 3.45 | 3.65 | 3.55 | 3.58 | +0.28 | +8.49% | 0.04 | 62 | 1,884 | 0.38 | 0.38 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 2.74 | 2.85 | 2.80 | 2.69 | +0.21 | +8.47% | 0.03 | 225 | 6,216 | 0.38 | 0.32 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 97.50 | 2.13 | 2.25 | 2.19 | 2.08 | +0.14 | +7.22% | 0.02 | 102 | 2,648 | 0.38 | 0.27 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 1.65 | 1.72 | 1.69 | 1.67 | +0.12 | +7.75% | 0.02 | 1,613 | 16,550 | 0.37 | 0.22 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 0.85 | 1.20 | 1.03 | 1.13 | +0.13 | +13.00% | 0.01 | 144 | 3,588 | 0.38 | 0.15 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 110.00 | 0.37 | 0.80 | 0.59 | 0.62 | +0.03 | +5.09% | 0.01 | 57 | 5,348 | 0.37 | 0.10 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 115.00 | 0.24 | 0.50 | 0.37 | 0.42 | +0.03 | +7.70% | 0.00 | 16 | 4,771 | 0.39 | 0.06 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 120.00 | 0.25 | 0.50 | 0.38 | 0.27 | +0.03 | +12.50% | 0.00 | 236 | 21,284 | 0.43 | 0.04 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 125.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 4 | 1,671 | 0.41 | 0.02 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 130.00 | 0.13 | 0.34 | 0.24 | 0.15 | +0.01 | +7.15% | 0.00 | 14 | 2,816 | 0.47 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.32 | 0.16 | 0.12 | +0.05 | +71.43% | 0.00 | 25 | 680 | 0.54 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 140.00 | 0.06 | 0.21 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 0.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 50 | 253 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 258 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,528 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,201 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.91 | 0.46 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.26 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 47.50 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.58 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.28 | 0.17 | 0.13 | +0.05 | +62.50% | 0.00 | 16 | 1,241 | 0.61 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.02 | 0.24 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.49 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 57.50 | 0.01 | 0.49 | 0.25 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 1,907 | 0.47 | -0.02 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 0.12 | 0.40 | 0.26 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 6,867 | 0.47 | -0.03 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 62.50 | 0.16 | 0.38 | 0.27 | 0.24 | -0.07 | -22.59% | 0.00 | 11 | 5,443 | 0.43 | -0.04 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.51 | +0.04 | +8.52% | 0.01 | 4 | 4,896 | 0.43 | -0.06 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 67.50 | 0.28 | 0.96 | 0.62 | 0.51 | -0.08 | -13.56% | 0.01 | 6 | 1,156 | 0.42 | -0.08 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 0.75 | 1.04 | 0.90 | 0.81 | -0.09 | -10.00% | 0.01 | 41 | 5,498 | 0.42 | -0.11 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 72.50 | 0.81 | 1.54 | 1.18 | 1.18 | -0.04 | -3.28% | 0.02 | 103 | 3,637 | 0.40 | -0.14 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 1.53 | 1.69 | 1.61 | 1.63 | -0.07 | -4.12% | 0.02 | 135 | 3,984 | 0.40 | -0.18 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 77.50 | 2.12 | 2.28 | 2.20 | 2.25 | -0.07 | -3.02% | 0.03 | 202 | 2,322 | 0.39 | -0.23 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 2.87 | 3.05 | 2.96 | 2.96 | -0.23 | -7.21% | 0.04 | 214 | 11,511 | 0.39 | -0.29 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 82.50 | 3.75 | 3.95 | 3.85 | 3.80 | -0.17 | -4.29% | 0.05 | 41 | 3,775 | 0.38 | -0.35 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 4.80 | 4.95 | 4.88 | 4.95 | -0.37 | -6.96% | 0.06 | 465 | 6,281 | 0.38 | -0.42 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 87.50 | 6.10 | 6.30 | 6.20 | 6.20 | -0.55 | -8.15% | 0.07 | 115 | 1,807 | 0.38 | -0.49 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 7.50 | 7.65 | 7.58 | 7.60 | -0.65 | -7.88% | 0.08 | 55 | 3,083 | 0.37 | -0.55 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 92.50 | 9.15 | 9.35 | 9.25 | 9.25 | -0.61 | -6.19% | 0.10 | 28 | 4,807 | 0.37 | -0.62 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 10.50 | 11.45 | 10.98 | 10.60 | -0.80 | -7.02% | 0.12 | 37 | 2,689 | 0.37 | -0.68 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 97.50 | 12.75 | 13.05 | 12.90 | 12.90 | -0.77 | -5.64% | 0.13 | 2 | 838 | 0.37 | -0.73 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 13.45 | 15.50 | 14.48 | 15.00 | -0.85 | -5.37% | 0.14 | 8 | 603 | 0.42 | -0.78 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 18.40 | 20.15 | 19.28 | 22.45 | 0.00 | 0.00% | 0.18 | 0 | 348 | 0.46 | -0.85 | 0.02 | -0.03 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 110.00 | 22.30 | 24.65 | 23.48 | 27.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.48 | -0.90 | 0.01 | -0.02 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 115.00 | 27.20 | 30.05 | 28.63 | 34.95 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.58 | -0.94 | 0.01 | -0.01 | 12/18/2025 | 1/7/2026 3:59:59 PM EST |
| 120.00 | 32.15 | 35.90 | 34.03 | 35.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 125.00 | 37.15 | 40.30 | 38.73 | 29.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 9/25/2025 | 1/7/2026 3:59:59 PM EST |
| 130.00 | 42.20 | 45.90 | 44.05 | 36.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 3:59:59 PM EST |
| 135.00 | 47.20 | 50.05 | 48.63 | 53.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 140.00 | 52.20 | 55.90 | 54.05 | 41.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 57.20 | 60.90 | 59.05 | % | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 150.00 | 62.15 | 65.90 | 64.03 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |