Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.06 as of 10/7/2026 5:01:02 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 | 17.55 | 20.30 | 18.93 | % | 0.38 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/7/2026 3:59:48 PM EST | |||
| 55.00 | 12.90 | 15.30 | 14.10 | % | 0.26 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 10/7/2026 3:59:48 PM EST | |||
| 57.00 | 11.30 | 13.35 | 12.33 | % | 0.22 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.02 | 10/7/2026 3:59:48 PM EST | |||
| 58.00 | 10.35 | 12.45 | 11.40 | % | 0.20 | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.02 | 10/7/2026 3:59:48 PM EST | |||
| 59.00 | 9.85 | 11.50 | 10.68 | 10.30 | % | 0.18 | 2 | 0 | 0.46 | 0.91 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 3:59:48 PM EST | |
| 60.00 | 9.00 | 9.85 | 9.43 | 9.50 | -1.00 | -9.53% | 0.16 | 1 | 11 | 0.40 | 0.89 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 61.00 | 8.10 | 9.45 | 8.78 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.43 | 0.86 | 0.03 | -0.03 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 62.00 | 6.40 | 9.05 | 7.73 | 7.82 | % | 0.12 | 1 | 0 | 0.60 | 0.82 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST | |
| 63.00 | 6.55 | 7.65 | 7.10 | % | 0.11 | 0 | 0 | 0.41 | 0.79 | 0.04 | -0.04 | 10/7/2026 3:59:48 PM EST | |||
| 64.00 | 5.90 | 6.75 | 6.33 | % | 0.10 | 0 | 0 | 0.40 | 0.74 | 0.04 | -0.04 | 10/7/2026 3:59:48 PM EST | |||
| 65.00 | 4.95 | 5.90 | 5.43 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.37 | 0.70 | 0.04 | -0.05 | 10/2/2026 | 10/7/2026 3:59:48 PM EST |
| 66.00 | 3.65 | 5.25 | 4.45 | 4.95 | -0.34 | -6.43% | 0.07 | 1 | 4 | 0.33 | 0.66 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 67.00 | 4.20 | 4.75 | 4.48 | 4.50 | -0.95 | -17.44% | 0.07 | 1 | 7 | 0.41 | 0.61 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 68.00 | 2.75 | 4.35 | 3.55 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.36 | 0.56 | 0.05 | -0.05 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 69.00 | 3.20 | 4.25 | 3.73 | 3.50 | -0.11 | -3.05% | 0.05 | 58 | 83 | 0.44 | 0.52 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 70.00 | 2.81 | 3.05 | 2.93 | 2.98 | -0.32 | -9.70% | 0.04 | 26 | 32 | 0.40 | 0.47 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 71.00 | 2.37 | 2.78 | 2.58 | 2.61 | -0.19 | -6.79% | 0.04 | 3 | 11 | 0.40 | 0.43 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 72.00 | 2.03 | 2.33 | 2.18 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.40 | 0.39 | 0.04 | -0.05 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 73.00 | 1.76 | 2.06 | 1.91 | 1.85 | -0.33 | -15.14% | 0.03 | 7 | 10 | 0.40 | 0.35 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 74.00 | 1.44 | 2.06 | 1.75 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.42 | 0.32 | 0.04 | -0.05 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 75.00 | 1.22 | 1.50 | 1.36 | 1.31 | -0.17 | -11.49% | 0.02 | 8 | 48 | 0.40 | 0.28 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 76.00 | 0.49 | 1.28 | 0.89 | 1.20 | -0.12 | -9.10% | 0.01 | 1 | 13 | 0.36 | 0.25 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 77.00 | 0.72 | 1.11 | 0.92 | 1.01 | -0.04 | -3.81% | 0.01 | 2 | 53 | 0.39 | 0.22 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 78.00 | 0.40 | 0.90 | 0.65 | 0.86 | -0.04 | -4.45% | 0.01 | 6 | 24 | 0.37 | 0.20 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 79.00 | 0.57 | 0.88 | 0.73 | 0.74 | -0.03 | -3.90% | 0.01 | 5 | 4 | 0.41 | 0.17 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 80.00 | 0.33 | 0.68 | 0.51 | 0.57 | -0.07 | -10.94% | 0.01 | 12 | 48 | 0.39 | 0.15 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 81.00 | 0.24 | 0.59 | 0.42 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,022 | 0.39 | 0.13 | 0.02 | -0.03 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 10/7/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.24 | 1.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.03 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/7/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.01 | 10/7/2026 3:59:48 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | -0.05 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.11 | -22.45% | 0.01 | 10 | 3 | 0.50 | -0.07 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 59.00 | 0.31 | 0.53 | 0.42 | 0.44 | +0.05 | +12.83% | 0.01 | 304 | 25 | 0.39 | -0.09 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 60.00 | 0.53 | 0.65 | 0.59 | 0.58 | +0.11 | +23.41% | 0.01 | 398 | 28 | 0.40 | -0.11 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 61.00 | 0.38 | 1.03 | 0.71 | 0.77 | +0.06 | +8.46% | 0.01 | 101 | 6,947 | 0.38 | -0.14 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 62.00 | 0.80 | 1.09 | 0.95 | 1.00 | +0.06 | +6.39% | 0.02 | 5 | 12 | 0.40 | -0.18 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 63.00 | 1.02 | 1.23 | 1.13 | 1.20 | +0.05 | +4.35% | 0.02 | 18 | 12 | 0.39 | -0.21 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 64.00 | 0.98 | 1.60 | 1.29 | 1.45 | +0.03 | +2.12% | 0.02 | 2 | 33 | 0.37 | -0.26 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 65.00 | 1.70 | 1.90 | 1.80 | 1.76 | +0.06 | +3.53% | 0.03 | 16 | 89 | 0.40 | -0.30 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 66.00 | 1.71 | 2.21 | 1.96 | 2.12 | +0.12 | +6.00% | 0.03 | 7 | 22 | 0.37 | -0.34 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 67.00 | 2.48 | 2.72 | 2.60 | 2.50 | +0.08 | +3.31% | 0.04 | 3 | 39 | 0.40 | -0.39 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 68.00 | 2.87 | 3.25 | 3.06 | 3.00 | +0.07 | +2.39% | 0.04 | 7 | 28 | 0.40 | -0.44 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 69.00 | 3.40 | 3.90 | 3.65 | 3.55 | +0.05 | +1.43% | 0.05 | 6 | 13 | 0.41 | -0.48 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 70.00 | 3.95 | 5.50 | 4.73 | 3.68 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.46 | -0.53 | 0.05 | -0.05 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 71.00 | 4.50 | 6.00 | 5.25 | 4.17 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.46 | -0.57 | 0.04 | -0.05 | 10/5/2026 | 10/7/2026 3:59:48 PM EST |
| 72.00 | 5.20 | 6.65 | 5.93 | 6.12 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.46 | -0.61 | 0.04 | -0.05 | 10/1/2026 | 10/7/2026 3:59:48 PM EST |
| 73.00 | 5.10 | 7.40 | 6.25 | 5.82 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | -0.65 | 0.04 | -0.05 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 74.00 | 5.65 | 7.10 | 6.38 | 5.96 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.32 | -0.68 | 0.04 | -0.05 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 75.00 | 7.30 | 7.75 | 7.53 | 7.02 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.39 | -0.72 | 0.04 | -0.04 | 10/5/2026 | 10/7/2026 3:59:48 PM EST |
| 76.00 | 7.05 | 9.30 | 8.18 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | -0.75 | 0.03 | -0.04 | 10/2/2026 | 10/7/2026 3:59:48 PM EST |
| 77.00 | 8.70 | 9.85 | 9.28 | 9.35 | % | 0.12 | 1 | 0 | 0.40 | -0.78 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST | |
| 78.00 | 9.30 | 10.40 | 9.85 | % | 0.13 | 0 | 0 | 0.46 | -0.80 | 0.03 | -0.04 | 10/7/2026 3:59:48 PM EST | |||
| 79.00 | 10.40 | 11.40 | 10.90 | 11.75 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.44 | -0.83 | 0.03 | -0.03 | 10/2/2026 | 10/7/2026 3:59:48 PM EST |
| 80.00 | 11.20 | 13.15 | 12.18 | % | 0.15 | 0 | 0 | 0.63 | -0.85 | 0.03 | -0.03 | 10/7/2026 3:59:48 PM EST | |||
| 81.00 | 11.45 | 13.90 | 12.68 | % | 0.16 | 0 | 0 | 0.62 | -0.87 | 0.02 | -0.03 | 10/7/2026 3:59:48 PM EST | |||
| 85.00 | 14.80 | 18.55 | 16.68 | % | 0.20 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.02 | 10/7/2026 3:59:48 PM EST | |||
| 90.00 | 19.45 | 23.50 | 21.48 | % | 0.24 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 10/7/2026 3:59:48 PM EST | |||
| 95.00 | 24.75 | 28.50 | 26.63 | % | 0.28 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST | |||
| 100.00 | 29.75 | 33.50 | 31.63 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST |