Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $71.32 as of 10/14/2026 3:10:55 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 | 19.60 | 21.95 | 20.78 | 19.56 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.61 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:58:56 PM EST |
| 55.00 | 14.60 | 16.85 | 15.73 | 15.05 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 2:58:56 PM EST |
| 57.00 | 12.60 | 15.25 | 13.93 | % | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 58.00 | 11.60 | 14.25 | 12.93 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 59.00 | 10.60 | 12.85 | 11.73 | % | 0.20 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 60.00 | 9.85 | 11.65 | 10.75 | 10.37 | +1.37 | +15.23% | 0.18 | 66 | 37 | 0.77 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 61.00 | 8.75 | 10.80 | 9.78 | 9.38 | +1.39 | +17.40% | 0.16 | 2 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 62.00 | 7.65 | 10.05 | 8.85 | 7.66 | +0.66 | +9.43% | 0.14 | 1 | 1 | 0.65 | 0.99 | 0.01 | -0.01 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 63.00 | 6.90 | 8.85 | 7.88 | 7.58 | +1.43 | +23.26% | 0.13 | 9 | 36 | 0.59 | 0.98 | 0.01 | -0.02 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 64.00 | 5.85 | 7.90 | 6.88 | 6.61 | +1.45 | +28.11% | 0.11 | 10 | 40 | 0.56 | 0.97 | 0.02 | -0.03 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 65.00 | 5.80 | 6.80 | 6.30 | 6.10 | +1.89 | +44.90% | 0.10 | 2 | 116 | 0.47 | 0.95 | 0.03 | -0.04 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 66.00 | 4.90 | 5.75 | 5.33 | 5.15 | +0.02 | +0.39% | 0.08 | 1 | 235 | 0.41 | 0.92 | 0.04 | -0.05 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 67.00 | 3.85 | 4.80 | 4.33 | 4.00 | +1.15 | +40.36% | 0.06 | 59 | 94 | 0.39 | 0.88 | 0.05 | -0.06 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 68.00 | 3.50 | 3.90 | 3.70 | 3.75 | +1.55 | +70.46% | 0.05 | 66 | 379 | 0.33 | 0.82 | 0.07 | -0.07 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 69.00 | 2.72 | 3.05 | 2.89 | 2.77 | +1.09 | +64.89% | 0.04 | 406 | 1,209 | 0.34 | 0.74 | 0.09 | -0.08 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 70.00 | 2.19 | 2.28 | 2.24 | 2.26 | +1.03 | +83.74% | 0.03 | 1,706 | 889 | 0.34 | 0.64 | 0.11 | -0.09 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 71.00 | 1.60 | 1.68 | 1.64 | 1.64 | +0.79 | +92.95% | 0.02 | 541 | 3,387 | 0.33 | 0.53 | 0.11 | -0.09 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 72.00 | 1.11 | 1.18 | 1.15 | 1.14 | +0.58 | +103.58% | 0.02 | 1,480 | 2,386 | 0.33 | 0.42 | 0.11 | -0.09 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 73.00 | 0.73 | 0.79 | 0.76 | 0.76 | +0.40 | +111.12% | 0.01 | 880 | 981 | 0.32 | 0.31 | 0.10 | -0.08 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 74.00 | 0.48 | 0.50 | 0.49 | 0.49 | +0.27 | +122.73% | 0.01 | 353 | 654 | 0.33 | 0.22 | 0.09 | -0.06 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 75.00 | 0.27 | 0.31 | 0.29 | 0.28 | +0.12 | +75.00% | 0.00 | 633 | 2,440 | 0.33 | 0.15 | 0.07 | -0.05 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 76.00 | 0.16 | 0.20 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 254 | 839 | 0.33 | 0.10 | 0.05 | -0.04 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 77.00 | 0.09 | 0.13 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 106 | 322 | 0.33 | 0.06 | 0.03 | -0.03 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 78.00 | 0.02 | 0.09 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 28 | 941 | 0.36 | 0.04 | 0.02 | -0.02 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 79.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 20 | 609 | 0.39 | 0.02 | 0.01 | -0.01 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 80.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 181 | 4,788 | 0.40 | 0.02 | 0.01 | -0.01 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 81.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 57 | 0.53 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 82.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.43 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 2:58:56 PM EST |
| 83.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.10 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 2:58:56 PM EST |
| 84.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 2:58:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.59 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 2:58:56 PM EST |
| 86.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 2:58:56 PM EST |
| 87.00 | 0.00 | 1.16 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/15/2026 2:58:56 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 2:58:56 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 2:58:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 2:58:56 PM EST |
| 91.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 95.00 | 0.00 | 1.01 | 0.51 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 2:58:56 PM EST |
| 100.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/15/2026 2:58:56 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 2:58:56 PM EST |
| 57.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 2:58:56 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 245 | 0.54 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 61.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:58:56 PM EST |
| 62.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 177 | 0.43 | -0.01 | 0.01 | -0.01 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 8 | 184 | 0.44 | -0.02 | 0.01 | -0.02 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 64.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 40 | 377 | 0.40 | -0.03 | 0.02 | -0.03 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 65.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 476 | 917 | 0.38 | -0.05 | 0.03 | -0.04 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 66.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.25 | -67.57% | 0.00 | 80 | 1,270 | 0.36 | -0.08 | 0.04 | -0.05 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 67.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.36 | -64.29% | 0.00 | 7,805 | 729 | 0.37 | -0.12 | 0.05 | -0.06 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 68.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.55 | -63.96% | 0.00 | 506 | 1,032 | 0.36 | -0.18 | 0.07 | -0.07 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 69.00 | 0.46 | 0.55 | 0.51 | 0.50 | -0.73 | -59.35% | 0.01 | 798 | 718 | 0.35 | -0.26 | 0.09 | -0.08 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 70.00 | 0.76 | 0.87 | 0.82 | 0.80 | -0.99 | -55.31% | 0.01 | 717 | 3,320 | 0.34 | -0.36 | 0.11 | -0.09 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 71.00 | 1.14 | 1.24 | 1.19 | 1.21 | -1.28 | -51.41% | 0.02 | 822 | 347 | 0.34 | -0.47 | 0.11 | -0.09 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 72.00 | 1.65 | 1.77 | 1.71 | 1.72 | -1.49 | -46.42% | 0.02 | 315 | 329 | 0.33 | -0.58 | 0.11 | -0.09 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 73.00 | 2.24 | 2.40 | 2.32 | 2.32 | -1.74 | -42.86% | 0.03 | 2,038 | 652 | 0.38 | -0.69 | 0.10 | -0.08 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 74.00 | 2.85 | 3.35 | 3.10 | 3.13 | -0.52 | -14.25% | 0.04 | 33 | 68 | 0.30 | -0.78 | 0.09 | -0.06 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 75.00 | 3.55 | 4.00 | 3.78 | 4.05 | -1.74 | -30.06% | 0.05 | 18 | 60 | 0.34 | -0.85 | 0.07 | -0.05 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 76.00 | 4.35 | 6.85 | 5.60 | 7.15 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.60 | -0.90 | 0.05 | -0.04 | 10/8/2026 | 10/15/2026 2:58:56 PM EST |
| 77.00 | 5.40 | 7.55 | 6.48 | 7.71 | -0.43 | -5.29% | 0.08 | 1 | 17 | 0.84 | -0.94 | 0.03 | -0.03 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 78.00 | 6.40 | 8.70 | 7.55 | 8.70 | -0.39 | -4.29% | 0.10 | 1 | 9 | 1.10 | -0.96 | 0.02 | -0.02 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 79.00 | 7.50 | 9.00 | 8.25 | 8.45 | -3.05 | -26.53% | 0.10 | 2 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 80.00 | 8.40 | 9.35 | 8.88 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 10/13/2026 | 10/15/2026 2:58:56 PM EST |
| 81.00 | 9.30 | 11.70 | 10.50 | 11.71 | -0.05 | -0.43% | 0.13 | 1 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 82.00 | 10.25 | 12.70 | 11.48 | 12.70 | +1.61 | +14.52% | 0.14 | 1 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:58:56 PM EST |
| 83.00 | 11.45 | 13.70 | 12.58 | 12.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/15/2026 2:58:56 PM EST |
| 84.00 | 12.45 | 14.70 | 13.58 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 2:58:56 PM EST |
| 85.00 | 13.25 | 15.70 | 14.48 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/15/2026 2:58:56 PM EST |
| 86.00 | 14.25 | 16.70 | 15.48 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 87.00 | 15.25 | 17.70 | 16.48 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 88.00 | 16.50 | 18.70 | 17.60 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 89.00 | 17.25 | 19.70 | 18.48 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 90.00 | 18.25 | 20.70 | 19.48 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 91.00 | 19.25 | 21.70 | 20.48 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 95.00 | 23.30 | 25.70 | 24.50 | % | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST | |||
| 100.00 | 28.50 | 30.70 | 29.60 | % | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:58:56 PM EST |