Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $71.37 as of 10/12/2026 4:08:48 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 | 20.30 | 23.60 | 21.95 | 18.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 3:59:57 PM EST |
| 55.00 | 15.25 | 18.10 | 16.68 | % | 0.30 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 10/12/2026 3:59:57 PM EST | |||
| 57.00 | 13.20 | 15.50 | 14.35 | % | 0.25 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 10/12/2026 3:59:57 PM EST | |||
| 58.00 | 12.20 | 14.50 | 13.35 | 11.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | 0.97 | 0.01 | -0.01 | 9/25/2026 | 10/12/2026 3:59:57 PM EST |
| 59.00 | 11.80 | 13.25 | 12.53 | 10.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.68 | 0.96 | 0.01 | -0.01 | 10/7/2026 | 10/12/2026 3:59:57 PM EST |
| 60.00 | 11.60 | 12.45 | 12.03 | 10.80 | +1.00 | +10.21% | 0.20 | 15 | 1 | 0.52 | 0.95 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 61.00 | 9.90 | 11.30 | 10.60 | 8.08 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.61 | 0.93 | 0.02 | -0.02 | 10/2/2026 | 10/12/2026 3:59:57 PM EST |
| 62.00 | 8.80 | 10.40 | 9.60 | 9.30 | +1.60 | +20.78% | 0.15 | 3 | 1 | 0.59 | 0.91 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 63.00 | 8.15 | 9.50 | 8.83 | 7.65 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.57 | 0.88 | 0.03 | -0.03 | 10/8/2026 | 10/12/2026 3:59:57 PM EST |
| 64.00 | 7.85 | 8.70 | 8.28 | 8.15 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.45 | 0.85 | 0.03 | -0.04 | 10/9/2026 | 10/12/2026 3:59:57 PM EST |
| 65.00 | 6.90 | 7.90 | 7.40 | 7.00 | -0.85 | -10.83% | 0.11 | 10 | 19 | 0.43 | 0.82 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 66.00 | 5.90 | 7.05 | 6.48 | 6.14 | -0.77 | -11.15% | 0.10 | 3 | 51 | 0.40 | 0.78 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 67.00 | 5.75 | 6.30 | 6.03 | 5.15 | -1.15 | -18.26% | 0.09 | 14 | 41 | 0.46 | 0.74 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 68.00 | 3.45 | 5.45 | 4.45 | 4.50 | -0.85 | -15.89% | 0.07 | 2 | 155 | 0.29 | 0.69 | 0.04 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 69.00 | 4.00 | 5.00 | 4.50 | 4.65 | -0.10 | -2.11% | 0.07 | 303 | 524 | 0.42 | 0.64 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 70.00 | 3.60 | 4.25 | 3.93 | 3.85 | -0.21 | -5.18% | 0.06 | 18 | 332 | 0.42 | 0.60 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 71.00 | 3.40 | 3.70 | 3.55 | 3.55 | +0.06 | +1.72% | 0.05 | 408 | 80 | 0.44 | 0.55 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 72.00 | 3.05 | 3.20 | 3.13 | 3.10 | 0.00 | 0.00% | 0.04 | 160 | 170 | 0.45 | 0.50 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 73.00 | 2.39 | 2.84 | 2.62 | 2.68 | +0.11 | +4.28% | 0.04 | 77 | 764 | 0.44 | 0.45 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 74.00 | 2.22 | 2.33 | 2.28 | 2.25 | -0.10 | -4.26% | 0.03 | 69 | 302 | 0.45 | 0.40 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 75.00 | 1.82 | 1.97 | 1.90 | 1.86 | -0.13 | -6.54% | 0.03 | 113 | 681 | 0.44 | 0.36 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 76.00 | 1.49 | 1.65 | 1.57 | 1.56 | -0.13 | -7.70% | 0.02 | 37 | 562 | 0.43 | 0.31 | 0.04 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 77.00 | 1.04 | 1.42 | 1.23 | 1.32 | -0.18 | -12.00% | 0.02 | 22 | 323 | 0.42 | 0.27 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 78.00 | 1.00 | 1.19 | 1.10 | 1.16 | +0.10 | +9.44% | 0.01 | 73 | 215 | 0.44 | 0.24 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 79.00 | 0.67 | 0.95 | 0.81 | 0.91 | -0.09 | -9.00% | 0.01 | 21 | 523 | 0.42 | 0.21 | 0.03 | -0.05 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 80.00 | 0.66 | 0.78 | 0.72 | 0.75 | -0.07 | -8.54% | 0.01 | 163 | 1,132 | 0.43 | 0.18 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 81.00 | 0.27 | 0.68 | 0.48 | 0.63 | +0.08 | +14.55% | 0.01 | 8 | 11 | 0.40 | 0.15 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 82.00 | 0.25 | 0.56 | 0.41 | 0.51 | -0.04 | -7.28% | 0.01 | 1 | 99 | 0.41 | 0.13 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.34 | 0.20 | 0.29 | -0.03 | -9.38% | 0.00 | 55 | 187 | 0.40 | 0.07 | 0.02 | -0.02 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 90.00 | 0.10 | 0.16 | 0.13 | 0.16 | +0.04 | +33.34% | 0.00 | 3 | 16 | 0.48 | 0.03 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 10/12/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:57 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 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 53 | 0.62 | -0.01 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.74 | -0.02 | 0.01 | -0.01 | 10/8/2026 | 10/12/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.26 | 0.13 | 0.14 | -0.25 | -64.11% | 0.00 | 1 | 7 | 0.53 | -0.03 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 59.00 | 0.16 | 0.26 | 0.21 | 0.18 | -0.02 | -10.00% | 0.00 | 33 | 58 | 0.47 | -0.04 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 60.00 | 0.11 | 0.29 | 0.20 | 0.19 | -0.05 | -20.84% | 0.00 | 11 | 258 | 0.43 | -0.05 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 61.00 | 0.27 | 0.36 | 0.32 | 0.34 | +0.01 | +3.03% | 0.01 | 51 | 88 | 0.45 | -0.07 | 0.02 | -0.02 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 62.00 | 0.17 | 0.67 | 0.42 | 0.54 | +0.21 | +63.64% | 0.01 | 2 | 208 | 0.44 | -0.09 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 63.00 | 0.48 | 0.60 | 0.54 | 0.55 | -0.03 | -5.18% | 0.01 | 72 | 258 | 0.44 | -0.12 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 64.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.05 | -6.95% | 0.01 | 39 | 664 | 0.43 | -0.15 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 65.00 | 0.83 | 0.88 | 0.86 | 0.86 | 0.00 | 0.00% | 0.01 | 6,780 | 2,841 | 0.43 | -0.18 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 66.00 | 0.98 | 1.18 | 1.08 | 1.10 | -0.08 | -6.78% | 0.02 | 69 | 211 | 0.43 | -0.22 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 67.00 | 1.26 | 1.47 | 1.37 | 1.34 | -0.08 | -5.64% | 0.02 | 46 | 345 | 0.43 | -0.26 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 68.00 | 1.62 | 1.74 | 1.68 | 1.69 | +0.03 | +1.81% | 0.02 | 171 | 1,483 | 0.43 | -0.31 | 0.04 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 69.00 | 1.97 | 2.15 | 2.06 | 2.02 | -0.13 | -6.05% | 0.03 | 147 | 181 | 0.43 | -0.36 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 70.00 | 1.95 | 2.57 | 2.26 | 2.35 | -0.22 | -8.56% | 0.03 | 60 | 256 | 0.40 | -0.40 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 71.00 | 2.76 | 3.10 | 2.93 | 2.91 | -0.12 | -3.96% | 0.04 | 135 | 258 | 0.43 | -0.45 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 72.00 | 3.30 | 4.15 | 3.73 | 3.70 | +0.46 | +14.20% | 0.05 | 10 | 30 | 0.46 | -0.50 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 73.00 | 3.85 | 4.10 | 3.98 | 4.18 | +0.28 | +7.18% | 0.05 | 6 | 9 | 0.42 | -0.55 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 74.00 | 4.40 | 4.75 | 4.58 | 4.71 | -1.29 | -21.50% | 0.06 | 8 | 9 | 0.42 | -0.60 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 75.00 | 5.10 | 7.05 | 6.08 | 6.02 | +0.81 | +15.55% | 0.08 | 1 | 92 | 0.54 | -0.64 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 76.00 | 5.70 | 6.80 | 6.25 | 5.87 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.46 | -0.69 | 0.04 | -0.06 | 10/9/2026 | 10/12/2026 3:59:57 PM EST |
| 77.00 | 6.45 | 8.60 | 7.53 | 6.95 | +0.50 | +7.76% | 0.10 | 1 | 16 | 0.54 | -0.73 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:57 PM EST |
| 78.00 | 7.10 | 8.70 | 7.90 | 9.51 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.48 | -0.76 | 0.04 | -0.05 | 10/8/2026 | 10/12/2026 3:59:57 PM EST |
| 79.00 | 7.80 | 8.95 | 8.38 | % | 0.11 | 0 | 0 | 0.42 | -0.79 | 0.03 | -0.05 | 10/12/2026 3:59:57 PM EST | |||
| 80.00 | 8.65 | 9.90 | 9.28 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.41 | -0.82 | 0.03 | -0.04 | 10/2/2026 | 10/12/2026 3:59:57 PM EST |
| 81.00 | 9.20 | 11.25 | 10.23 | % | 0.13 | 0 | 0 | 0.64 | -0.85 | 0.03 | -0.04 | 10/12/2026 3:59:57 PM EST | |||
| 82.00 | 10.40 | 11.90 | 11.15 | % | 0.14 | 0 | 0 | 0.62 | -0.87 | 0.03 | -0.03 | 10/12/2026 3:59:57 PM EST | |||
| 85.00 | 13.05 | 14.95 | 14.00 | 15.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.72 | -0.93 | 0.02 | -0.02 | 9/29/2026 | 10/12/2026 3:59:57 PM EST |
| 90.00 | 17.65 | 19.95 | 18.80 | % | 0.21 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 10/12/2026 3:59:57 PM EST | |||
| 95.00 | 22.80 | 24.95 | 23.88 | % | 0.25 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/12/2026 3:59:57 PM EST | |||
| 100.00 | 27.40 | 30.50 | 28.95 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:57 PM EST |