# Quote for UBER (UBER TECHNOLOGIES INC) > UBER stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for UBER. Quote as of Nov 10, 2026 (end of day). | Field | Value | |---|---| | Last | 70.05 | | Change | -1.12 | | Open | 70.85 | | Previous | 71.17 | | High | 71.04 | | Low | 69.19 | | Bid | - | | Ask | - | | Volume | 12,303,724 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 34.6% | | Hist Vol | 34.8% | | Opt Volume | 52,585 | | Open Int | 1,548,533 | ## Option strategies The best candidates for UBER from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00071000) | 2.73 | 2.73 | 3.96% | 0 | 0.45 | | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | 4.08 | 3.14 | 4.55% | 0 | 0.45 | | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00070000) | 3.11 | 3.11 | 4.51% | 0 | 0.45 | | [Nov 20 '26 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00069000) | 3.55 | 3.55 | 5.15% | 0 | 0.45 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/UBER.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UBER.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00068000) | 6.96 | 0.94 | | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00070000) | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00070000) | 7.06 | 1.06 | | [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00071000) | [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00071000) | 7.23 | 2.06 | | [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067000) | [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00067000) | 6.99 | 1.94 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/UBER.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UBER.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Dec 15 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20281215P00070000) | [Dec 15 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20281215P00067500) | 1.43 | 2.50 | | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00070000) | [Nov 20 '26 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00069000) | 0.60 | 1.00 | | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00070000) | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00068000) | 1.07 | 2.00 | | [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00071000) | [Nov 20 '26 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00069000) | 1.15 | 2.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/UBER.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UBER.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Jan 21 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280121C00067500) | [Jan 21 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280121C00070000) | 1.40 | 2.50 | | [Jun 16 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280616C00067500) | [Jun 16 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280616C00070000) | 1.40 | 2.50 | | [Dec 17 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20271217C00067500) | [Dec 17 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20271217C00070000) | 1.34 | 2.50 | | [Dec 18 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261218C00067500) | [Dec 18 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261218C00070000) | 1.28 | 2.50 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/UBER.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UBER.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00071000) | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | -1.52 | 3.50 | | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | -0.17 | 0.50 | | [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00071000) | [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067000) | -1.82 | 4.00 | | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067000) | -0.47 | 1.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/UBER.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UBER.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jun 16 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280616P00067500) | [Jun 16 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280616P00070000) | -0.86 | 2.50 | | [Jan 15 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270115P00067500) | [Jan 15 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270115P00070000) | -1.17 | 2.50 | | [Jan 19 '29 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20290119P00067500) | [Jan 19 '29 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20290119P00070000) | -0.79 | 2.50 | | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00067500) | [Nov 20 '26 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00069000) | -0.67 | 1.50 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/UBER.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UBER.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00070000) | [Jan 19 '29 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20290119C00070000) | -15.99 | 26 | | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | [Jan 19 '29 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20290119C00067500) | -15.86 | 26 | | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00070000) | [Dec 15 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20281215C00070000) | -15.41 | 25 | | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | [Dec 15 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20281215C00067500) | -15.39 | 25 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/UBER.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UBER.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00070000) | [Jan 15 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270115P00070000) | -1.07 | 2 | | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00067500) | [Jan 15 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270115P00067500) | -1.17 | 2 | | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00067500) | [Mar 19 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270319P00067500) | -2.58 | 4 | | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120P00070000) | [Mar 19 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270319P00070000) | -2.61 | 4 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/UBER.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UBER.md?op=calendarp) ## More for UBER - [Quote](https://www.optionistics.com/quotes/stock-quotes/UBER.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UBER.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/UBER.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UBER) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UBER.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UBER.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UBER.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UBER.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt