UBER Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

71.17

Change

+2.58

Open

69.50

Previous

68.59

High

71.26

Low

68.84

Bid

-

Ask

-

Volume

19,029,042

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

37.6%

Hist Vol

34.8%

Opt Volume

97,625

Open Int

1,516,129

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UBER 261113C00069000	2.55	2.74	2.52	2.38	869	1,187	W	69.00	UBER 261113P00069000	0.37	0.44	0.42	0.19	346	510	W
UBER 261113C00070000	1.81	1.95	1.90	1.61	3,834	5,049	W	70.00	UBER 261113P00070000	0.65	0.72	0.68	0.42	603	790	W
UBER 261113C00071000	1.25	1.33	1.21	0.99	3,753	3,597	W	71.00	UBER 261113P00071000	1.02	1.11	1.04	0.80	593	614	W
UBER 261113C00072000	0.80	0.85	0.82	0.55	3,852	1,495	W	72.00	UBER 261113P00072000	1.55	1.67	1.58	1.36	242	333	W
UBER 261113C00073000	0.46	0.51	0.48	0.28	3,231	1,412	W	73.00	UBER 261113P00073000	2.17	2.36	2.54	2.09	100	60	W
UBER 261113C00074000	0.25	0.29	0.26	0.12	1,391	1,171	W	74.00	UBER 261113P00074000	2.81	3.20	4.00	2.93	52	55	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UBER 261120C00069000	3.05	3.25	3.00	3.06	277	2,045	S	69.00	UBER 261120P00069000	0.83	1.09	0.88	0.69	213	386	S
UBER 261120C00070000	2.39	2.53	2.43	2.40	1,014	10,108	S	70.00	UBER 261120P00070000	1.15	1.22	1.20	1.03	385	9,247	S
UBER 261120C00071000	1.82	1.93	1.87	1.83	653	2,677	S	71.00	UBER 261120P00071000	1.58	1.83	1.71	1.45	212	599	S
UBER 261120C00072000	1.40	1.42	1.40	1.35	1,270	1,954	S	72.00	UBER 261120P00072000	2.03	2.22	2.44	1.97	197	496	S
UBER 261120C00072500	1.16	1.21	1.20	1.15	1,212	6,796	S	72.50	UBER 261120P00072500	2.20	2.51	2.45	2.27	158	3,870	S
UBER 261120C00073000	0.96	1.04	0.99	0.97	923	1,097	S	73.00	UBER 261120P00073000	2.58	2.98	2.86	2.59	26	253	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UBER 261127C00069000	3.35	3.60	3.50	3.75	26	350	W	69.00	UBER 261127P00069000	1.10	1.19	1.16	1.00	30	201	W
UBER 261127C00070000	2.75	2.91	2.85	3.10	189	717	W	70.00	UBER 261127P00070000	1.46	1.73	1.76	1.34	46	273	W
UBER 261127C00071000	2.19	2.33	2.29	2.53	312	279	W	71.00	UBER 261127P00071000	1.87	2.01	1.95	1.76	13	80	W
UBER 261127C00072000	1.70	1.80	1.78	2.03	199	484	W	72.00	UBER 261127P00072000	2.37	2.67	4.43	2.25	0	309	W
UBER 261127C00073000	1.30	1.40	1.37	1.60	275	505	W	73.00	UBER 261127P00073000	2.95	3.15	2.94	2.82	0	304	W
UBER 261127C00074000	0.97	1.07	0.99	1.24	462	721	W	74.00	UBER 261127P00074000	3.60	3.85	6.70	3.45	0	32	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UBER 261204C00069000	3.75	3.95	3.65	4.48	98	200	W	69.00	UBER 261204P00069000	1.40	1.69	1.49	1.16	9	489	W
UBER 261204C00070000	3.10	3.35	3.25	3.83	56	268	W	70.00	UBER 261204P00070000	1.79	2.01	1.87	1.50	41	159	W
UBER 261204C00071000	2.59	2.75	2.15	3.24	18	83	W	71.00	UBER 261204P00071000	2.21	2.34	2.33	1.89	90	155	W
UBER 261204C00072000	1.98	2.23	2.14	2.72	155	168	W	72.00	UBER 261204P00072000	2.71	2.89	4.17	2.35	0	117	W
UBER 261204C00073000	1.67	1.80	1.67	2.25	108	274	W	73.00	UBER 261204P00073000	3.25	3.50	5.60	2.87	0	83	W
UBER 261204C00074000	1.31	1.43	1.33	1.84	104	186	W	74.00	UBER 261204P00074000	3.90	4.25	4.30	3.44	10	10	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UBER 261211C00069000	4.05	4.35	4.20	5.29	19	5	W	69.00	UBER 261211P00069000	1.64	1.85	1.95	1.22	1	30	W
UBER 261211C00070000	3.35	3.70	3.63	4.64	8	49	W	70.00	UBER 261211P00070000	1.90	2.41	2.18	1.53	11	28	W
UBER 261211C00071000	2.93	3.35	3.08	4.03	5	54	W	71.00	UBER 261211P00071000	2.49	2.78	3.59	1.90	0	32	W
UBER 261211C00072000	2.33	2.62	2.40	3.47	18	60	W	72.00	UBER 261211P00072000	2.95	3.20	3.12	2.32	2	29	W
UBER 261211C00073000	2.03	2.20	2.03	2.97	22	713	W	73.00	UBER 261211P00073000	3.25	3.80	3.87	2.79	4	7	W
UBER 261211C00074000	1.54	1.80	1.60	2.52	38	62	W	74.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UBER 261218C00065000	7.25	7.50	7.39	9.28	108	1,616	S	65.00	UBER 261218P00065000	0.86	0.92	0.90	0.44	278	14,963	S
UBER 261218C00067500	5.40	5.60	5.35	7.29	199	2,224	S	67.50	UBER 261218P00067500	1.45	1.53	1.48	0.85	295	5,079	S
UBER 261218C00070000	3.80	3.95	3.90	5.54	1,000	9,662	S	70.00	UBER 261218P00070000	2.35	2.45	2.39	1.48	1,714	6,884	S
UBER 261218C00072500	2.57	2.66	2.60	4.05	1,728	8,492	S	72.50	UBER 261218P00072500	3.50	3.70	3.60	2.39	363	4,345	S
UBER 261218C00075000	1.60	1.68	1.68	2.85	3,130	15,192	S	75.00	UBER 261218P00075000	5.05	5.30	5.28	3.59	113	4,081	S
UBER 261218C00077500	0.97	1.02	1.01	1.93	651	5,005	S	77.50	UBER 261218P00077500	6.75	7.15	7.20	5.07	2	2,675	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UBER 261224C00069000	4.50	5.00	4.67	7.08	4	1	W	69.00	UBER 261224P00069000	1.93	2.39	2.32	1.13	10	20	W
UBER 261224C00070000	3.90	4.35	4.13	6.40	4	15	W	70.00	UBER 261224P00070000	2.34	2.82	2.63	1.39	1	10	W
UBER 261224C00071000	3.25	3.70	3.74	5.75	15	15	W	71.00	—	—	—	—	—	—	—	—
UBER 261224C00072000	2.73	3.25	3.01	5.14	21	3	W	72.00	UBER 261224P00072000	3.20	3.75	3.72	2.02	1	2	W
UBER 261224C00073000	2.18	2.82	2.40	4.58	3	1	W	73.00	UBER 261224P00073000	3.30	4.35	5.05	2.40	33	1	W
UBER 261224C00074000	1.54	2.39	1.54	4.05	3	15	W	74.00	UBER 261224P00074000	4.30	5.00	6.25	2.82	0	4	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UBER 270115C00065000	8.10	8.35	8.30	14.21	20	2,993	S	65.00	UBER 270115P00065000	1.45	1.52	1.51	0.30	72	15,265	S
UBER 270115C00067500	6.35	6.55	6.41	12.24	57	4,357	S	67.50	UBER 270115P00067500	2.15	2.26	2.26	0.52	118	6,319	S
UBER 270115C00070000	4.80	5.00	4.87	10.38	929	8,667	S	70.00	UBER 270115P00070000	3.10	3.20	3.20	0.87	198	12,559	S
UBER 270115C00072500	3.55	3.70	3.55	8.66	368	6,901	S	72.50	UBER 270115P00072500	4.25	4.40	4.58	1.35	21	6,860	S
UBER 270115C00075000	2.48	2.60	2.55	7.10	1,767	12,836	S	75.00	UBER 270115P00075000	5.70	5.90	5.79	2.00	280	13,282	S
UBER 270115C00077500	1.71	1.88	1.81	5.73	152	6,573	S	77.50	UBER 270115P00077500	7.40	7.70	8.00	2.83	3	11,804	S

Below are few quick-links for most popular options chains: