$79.70
0.560.71%
Last update: Dec 18, 10:21 AM
Comments
Loading...
Uber Technologies (NYSE:UBER) Stock, Option Chain
Option chain shows key data for Uber Technologies's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Uber Technologies.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price50.97Dec 16, 2025
Change
-0%
Bid48.45
Ask51.7
volume0
Intrest12271
Strike
30
30
Last Price0.14Nov 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6245
Last Price47.08Dec 17, 2025
Change
-0%
Bid45.75
Ask49.2
volume0
Intrest105
Strike
32.5
32.5
Last Price0.15Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1477
Last Price44.6Dec 17, 2025
Change
-0%
Bid43.2
Ask46.7
volume0
Intrest2054
Strike
35
35
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3335
Last Price42.55Dec 17, 2025
Change
-0%
Bid40.7
Ask44.3
volume0
Intrest42
Strike
37.5
37.5
Last Price0.06Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest333
Last Price39.35Dec 17, 2025
Change
-0%
Bid38.2
Ask41
volume0
Intrest568
Strike
40
40
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest11707
Last Price37.34Dec 17, 2025
Change
-0%
Bid35.7
Ask39.3
volume0
Intrest32
Strike
42.5
42.5
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2334
Last Price34.95Dec 17, 2025
Change
-0%
Bid33.2
Ask36.75
volume0
Intrest531
Strike
45
45
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1347
Last Price33.59Dec 16, 2025
Change
-0%
Bid30.7
Ask34.3
volume0
Intrest50
Strike
47.5
47.5
Last Price0.28Nov 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6230
Last Price30.1Dec 18, 2025
Change
0.592%
Bid28.85
Ask31.1
volume19
Intrest985
Strike
50
50
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest19780
Last Price27.23Dec 17, 2025
Change
-0%
Bid25.7
Ask29.3
volume0
Intrest42
Strike
52.5
52.5
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2467
Last Price24.84Dec 17, 2025
Change
-0%
Bid23.65
Ask26.25
volume0
Intrest341
Strike
55
55
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2576
Last Price28.05Dec 12, 2025
Change
-0%
Bid21.15
Ask23.75
volume0
Intrest407
Strike
57.5
57.5
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1652
Last Price20.2Dec 18, 2025
Change
0.10.5%
Bid19.05
Ask20.8
volume5
Intrest936
Strike
60
60
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3694
Last Price17Dec 18, 2025
Change
1.065.87%
Bid16.7
Ask18
volume1
Intrest257
Strike
62.5
62.5
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1408
Last Price15.11Dec 18, 2025
Change
0.614.21%
Bid13.95
Ask16.35
volume13
Intrest1029
Strike
65
65
Last Price0.04Dec 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest7275
Last Price12.5Dec 17, 2025
Change
-0%
Bid11.7
Ask13.35
volume0
Intrest671
Strike
67.5
67.5
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest2893
Last Price10.3Dec 18, 2025
Change
0.555.64%
Bid9.9
Ask10.6
volume4
Intrest1649
Strike
70
70
Last Price0.03Dec 17, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest2589
Last Price7.71Dec 17, 2025
Change
-0%
Bid7
Ask8.65
volume0
Intrest1170
Strike
72.5
72.5
Last Price0.04Dec 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3300
Last Price5.1Dec 18, 2025
Change
0.183.66%
Bid5.15
Ask5.45
volume55
Intrest3066
Strike
75
75
Last Price0.03Dec 18, 2025
Change
0.0770%
Bid0.02
Ask0.04
volume103
Intrest6534
Last Price4.42Dec 16, 2025
Change
-0%
Bid2.85
Ask4.55
volume0
Intrest7
Strike
76.5
76.5
Last Price0.06Dec 18, 2025
Change
0.1470%
Bid0.04
Ask0.07
volume302
Intrest570
Last Price3.2Dec 18, 2025
Change
0.165.26%
Bid3.05
Ask3.7
volume1
Intrest5
Strike
77
77
Last Price0.07Dec 18, 2025
Change
0.2477.42%
Bid0.05
Ask0.08
volume66
Intrest851
Last Price2.72Dec 18, 2025
Change
0.5726.51%
Bid2.77
Ask3
volume5
Intrest1490
Strike
77.5
77.5
Last Price0.12Dec 18, 2025
Change
0.2365.71%
Bid0.07
Ask0.14
volume78
Intrest16547
Last Price2.33Dec 18, 2025
Change
0.7143.83%
Bid2.15
Ask2.56
volume36
Intrest92
Strike
78
78
Last Price0.13Dec 18, 2025
Change
0.475.47%
Bid0.11
Ask0.15
volume166
Intrest885
Last Price1.45Dec 18, 2025
Change
0.4849.48%
Bid1.5
Ask1.64
volume60
Intrest378
Strike
79
79
Last Price0.25Dec 18, 2025
Change
0.6371.59%
Bid0.25
Ask0.28
volume513
Intrest2598
Last Price0.88Dec 18, 2025
Change
0.3257.14%
Bid0.85
Ask0.9
volume587
Intrest2797
Strike
80
80
Last Price0.58Dec 18, 2025
Change
0.8459.15%
Bid0.52
Ask0.6
volume581
Intrest12458
Last Price0.4Dec 18, 2025
Change
0.1242.86%
Bid0.38
Ask0.42
volume979
Intrest2179
Strike
81
81
Last Price1.1Dec 18, 2025
Change
1.2252.59%
Bid1.03
Ask1.12
volume154
Intrest1443
Last Price0.17Dec 18, 2025
Change
0.0430.77%
Bid0.16
Ask0.17
volume629
Intrest2542
Strike
82
82
Last Price1.89Dec 18, 2025
Change
1.2740.19%
Bid1.79
Ask1.89
volume8
Intrest1567
Last Price0.11Dec 18, 2025
Change
0.0110%
Bid0.08
Ask0.12
volume227
Intrest1610
Strike
82.5
82.5
Last Price2.5Dec 18, 2025
Change
0.926.47%
Bid2.23
Ask2.86
volume410
Intrest6458
Last Price0.07Dec 18, 2025
Change
0.0222.22%
Bid0.06
Ask0.08
volume269
Intrest5470
Strike
83
83
Last Price2.86Dec 18, 2025
Change
125.91%
Bid2.7
Ask2.93
volume52
Intrest3730
Last Price0.04Dec 18, 2025
Change
0.0233.33%
Bid0.02
Ask0.04
volume198
Intrest3462
Strike
84
84
Last Price3.99Dec 18, 2025
Change
1.0120.2%
Bid3.65
Ask4.15
volume35
Intrest1442
Last Price0.02Dec 18, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume76
Intrest6600
Strike
85
85
Last Price5Dec 18, 2025
Change
1.0116.81%
Bid4.6
Ask4.85
volume141
Intrest9619
Last Price0.03Dec 18, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume144
Intrest2405
Strike
86
86
Last Price6.13Dec 18, 2025
Change
0.7711.16%
Bid5.6
Ask6.5
volume43
Intrest481
Last Price0.01Dec 18, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume169
Intrest3427
Strike
87
87
Last Price7.11Dec 18, 2025
Change
0.324.31%
Bid6.6
Ask7.55
volume46
Intrest548
Last Price0.01Dec 18, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume14
Intrest1667
Strike
87.5
87.5
Last Price7.45Dec 18, 2025
Change
0.9711.52%
Bid7.1
Ask8.05
volume3
Intrest2303
Last Price0.02Dec 18, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume42
Intrest2260
Strike
88
88
Last Price7.8Dec 18, 2025
Change
0.9110.45%
Bid7.6
Ask8.5
volume18
Intrest527
Last Price0.02Dec 18, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume98
Intrest2254
Strike
89
89
Last Price8.6Dec 18, 2025
Change
1.4514.43%
Bid8.6
Ask9.55
volume12
Intrest448
Last Price0.01Dec 18, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume79
Intrest10023
Strike
90
90
Last Price10.14Dec 18, 2025
Change
0.797.23%
Bid9.65
Ask10.05
volume22
Intrest4114
Last Price0.01Dec 18, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest1763
Strike
91
91
Last Price11.71Dec 17, 2025
Change
-0%
Bid9.9
Ask11.8
volume0
Intrest150
Last Price0.01Dec 18, 2025
Change
-0%
Bid-
Ask0.03
volume109
Intrest1342
Strike
92
92
Last Price12.02Dec 17, 2025
Change
-0%
Bid10.9
Ask12.85
volume0
Intrest12
Last Price0.03Dec 18, 2025
Change
0.02200%
Bid-
Ask0.03
volume1
Intrest6277
Strike
92.5
92.5
Last Price12.35Dec 18, 2025
Change
0.151.2%
Bid12.05
Ask12.45
volume15
Intrest2510
Last Price0.01Dec 18, 2025
Change
-0%
Bid-
Ask0.03
volume110
Intrest1330
Strike
93
93
Last Price12.58Dec 18, 2025
Change
1.2410.93%
Bid12.2
Ask13.6
volume1
Intrest3
Last Price0.1Dec 18, 2025
Change
0.08400%
Bid-
Ask0.2
volume2
Intrest962
Strike
94
94
Last Price13.8Dec 16, 2025
Change
-0%
Bid12.8
Ask14.85
volume0
Intrest8
Last Price0.01Dec 18, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest11787
Strike
95
95
Last Price15.08Dec 17, 2025
Change
-0%
Bid14.6
Ask15.8
volume0
Intrest450
Last Price0.01Dec 18, 2025
Change
0.0150%
Bid-
Ask0.06
volume2
Intrest808
Strike
96
96
Last Price14.1Dec 15, 2025
Change
-0%
Bid14.25
Ask17.85
volume0
Intrest0
Last Price0.06Dec 17, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest207
Strike
97
97
Last Price12.18Dec 12, 2025
Change
-0%
Bid15.2
Ask18.9
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5847
Strike
97.5
97.5
Last Price17.6Dec 17, 2025
Change
-0%
Bid16.4
Ask18.35
volume0
Intrest219
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest240
Strike
98
98
Last Price18.13Dec 17, 2025
Change
-0%
Bid16.25
Ask19.85
volume0
Intrest3
Last Price0.09Dec 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest35
Strike
99
99
Last Price19.03Dec 17, 2025
Change
-0%
Bid17.25
Ask20.85
volume0
Intrest1
Last Price0.01Dec 18, 2025
Change
-0%
Bid-
Ask0.01
volume14
Intrest21901
Strike
100
100
Last Price20.15Dec 17, 2025
Change
-0%
Bid18.2
Ask21.85
volume0
Intrest127
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest24
Strike
101
101
Last Price21.05Dec 17, 2025
Change
-0%
Bid19.25
Ask22.85
volume0
Intrest1
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest65
Strike
102
102
Last Price18.42Dec 10, 2025
Change
-0%
Bid20.25
Ask23.85
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest34
Strike
103
103
Last Price-
Change
-
Bid21.25
Ask24.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid22.25
Ask25.85
volume0
Intrest0
Last Price0.01Dec 18, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest10252
Strike
105
105
Last Price21.46Nov 25, 2025
Change
-0%
Bid23.65
Ask26.85
volume0
Intrest0
Last Price0.01Dec 18, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest17798
Strike
110
110
Last Price20.8Dec 03, 2025
Change
-0%
Bid28.25
Ask31.8
volume0
Intrest9
Last Price0.04Dec 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6550
Strike
115
115
Last Price20.86Nov 12, 2025
Change
-0%
Bid33.2
Ask36.85
volume0
Intrest0
Last Price0.01Dec 18, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest10663
Strike
120
120
Last Price27.94Nov 13, 2025
Change
-0%
Bid38.7
Ask41.8
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4565
Strike
125
125
Last Price27.55Oct 09, 2025
Change
-0%
Bid43.25
Ask46.15
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest5038
Strike
130
130
Last Price37.9Nov 14, 2025
Change
-0%
Bid48.25
Ask51.8
volume0
Intrest0
Last Price0.03Dec 17, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest1463
Strike
135
135
Last Price40.05Oct 02, 2025
Change
-0%
Bid53.25
Ask56.8
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest295
Strike
140
140
Last Price39.9Sep 22, 2025
Change
-0%
Bid58.25
Ask61.8
volume0
Intrest0
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest73
Strike
145
145
Last Price45.85Sep 29, 2025
Change
-0%
Bid63.25
Ask66.8
volume0
Intrest0
