Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $68.11 as of 10/5/2026 12:30:41 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 | 18.05 | 22.00 | 20.03 | % | 0.40 | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 10/5/2026 10:58:44 AM EST | |||
| 55.00 | 13.60 | 15.90 | 14.75 | % | 0.27 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 10/5/2026 10:58:44 AM EST | |||
| 57.00 | 11.55 | 13.75 | 12.65 | % | 0.22 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.02 | 10/5/2026 10:58:44 AM EST | |||
| 58.00 | 10.75 | 12.85 | 11.80 | % | 0.20 | 0 | 0 | 0.60 | 0.92 | 0.02 | -0.02 | 10/5/2026 10:58:44 AM EST | |||
| 59.00 | 10.60 | 12.00 | 11.30 | % | 0.19 | 0 | 0 | 0.56 | 0.90 | 0.02 | -0.02 | 10/5/2026 10:58:44 AM EST | |||
| 60.00 | 9.00 | 11.10 | 10.05 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.87 | 0.02 | -0.03 | 10/2/2026 | 10/5/2026 10:58:44 AM EST |
| 61.00 | 8.35 | 10.15 | 9.25 | % | 0.15 | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.03 | 10/5/2026 10:58:44 AM EST | |||
| 62.00 | 7.70 | 9.00 | 8.35 | % | 0.13 | 0 | 0 | 0.50 | 0.82 | 0.03 | -0.03 | 10/5/2026 10:58:44 AM EST | |||
| 63.00 | 6.55 | 8.50 | 7.53 | % | 0.12 | 0 | 0 | 0.51 | 0.79 | 0.03 | -0.04 | 10/5/2026 10:58:44 AM EST | |||
| 64.00 | 5.80 | 7.65 | 6.73 | % | 0.11 | 0 | 0 | 0.34 | 0.75 | 0.03 | -0.04 | 10/5/2026 10:58:44 AM EST | |||
| 65.00 | 6.05 | 7.05 | 6.55 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.43 | 0.72 | 0.04 | -0.04 | 10/2/2026 | 10/5/2026 10:58:44 AM EST |
| 66.00 | 5.40 | 6.20 | 5.80 | 5.55 | +0.55 | +11.00% | 0.09 | 2 | 1 | 0.42 | 0.68 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 67.00 | 4.45 | 5.65 | 5.05 | 4.98 | +0.64 | +14.75% | 0.08 | 2 | 4 | 0.39 | 0.64 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 68.00 | 4.40 | 4.95 | 4.68 | 4.60 | +0.79 | +20.74% | 0.07 | 4 | 53 | 0.39 | 0.60 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 69.00 | 3.70 | 4.40 | 4.05 | 4.00 | +0.61 | +18.00% | 0.06 | 2 | 5 | 0.41 | 0.55 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 70.00 | 3.10 | 3.90 | 3.50 | 3.57 | +0.52 | +17.05% | 0.05 | 1 | 7 | 0.39 | 0.51 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 71.00 | 2.88 | 3.55 | 3.22 | 2.45 | -0.11 | -4.30% | 0.05 | 2 | 3 | 0.39 | 0.47 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 72.00 | 2.53 | 2.86 | 2.70 | 2.66 | +0.49 | +22.59% | 0.04 | 4 | 7 | 0.40 | 0.42 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 73.00 | 1.65 | 2.70 | 2.18 | 2.42 | +0.55 | +29.42% | 0.03 | 4 | 6 | 0.38 | 0.38 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 74.00 | 1.27 | 2.40 | 1.84 | 1.92 | +0.42 | +28.00% | 0.02 | 15 | 5 | 0.37 | 0.34 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 75.00 | 1.51 | 1.93 | 1.72 | 1.71 | +0.39 | +29.55% | 0.02 | 11 | 10 | 0.39 | 0.30 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 76.00 | 1.37 | 1.78 | 1.58 | 1.57 | +0.37 | +30.84% | 0.02 | 7 | 5 | 0.38 | 0.27 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 77.00 | 0.90 | 1.44 | 1.17 | 1.23 | % | 0.02 | 4 | 0 | 0.39 | 0.23 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST | |
| 78.00 | 0.90 | 1.29 | 1.10 | 1.10 | +0.27 | +32.53% | 0.01 | 4 | 2 | 0.40 | 0.20 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 79.00 | 0.71 | 0.97 | 0.84 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.03 | -0.03 | 10/5/2026 10:58:44 AM EST | |||
| 80.00 | 0.53 | 0.95 | 0.74 | 0.72 | +0.14 | +24.14% | 0.01 | 8 | 16 | 0.40 | 0.15 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 81.00 | 0.21 | 1.03 | 0.62 | 0.50 | % | 0.01 | 2 | 0 | 0.39 | 0.13 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 10:58:44 AM EST | |
| 85.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.01 | 10/5/2026 10:58:44 AM EST | |||
| 90.00 | 0.00 | 0.41 | 0.21 | 0.11 | % | 0.00 | 1 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 10:58:44 AM EST | |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/5/2026 10:58:44 AM EST | |||
| 100.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:44 AM 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 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 10/5/2026 10:58:44 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.01 | 10/5/2026 10:58:44 AM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.07 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 10:58:44 AM EST |
| 58.00 | 0.08 | 0.80 | 0.44 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.08 | 0.02 | -0.02 | 10/2/2026 | 10/5/2026 10:58:44 AM EST |
| 59.00 | 0.34 | 0.53 | 0.44 | 0.47 | -0.86 | -64.67% | 0.01 | 4 | 1 | 0.41 | -0.10 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 60.00 | 0.48 | 0.66 | 0.57 | 0.57 | -0.23 | -28.75% | 0.01 | 4 | 7 | 0.41 | -0.13 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 61.00 | 0.60 | 0.77 | 0.69 | 0.68 | -0.32 | -32.00% | 0.01 | 6,976 | 4 | 0.41 | -0.15 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 62.00 | 0.77 | 1.09 | 0.93 | 0.93 | -0.26 | -21.85% | 0.02 | 2 | 3 | 0.41 | -0.18 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 63.00 | 0.93 | 1.25 | 1.09 | 1.07 | -0.48 | -30.97% | 0.02 | 1 | 6 | 0.40 | -0.21 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 64.00 | 1.21 | 1.40 | 1.31 | 1.30 | -0.48 | -26.97% | 0.02 | 7 | 8 | 0.40 | -0.25 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 65.00 | 1.41 | 1.78 | 1.60 | 1.65 | -0.45 | -21.43% | 0.02 | 1 | 14 | 0.40 | -0.28 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 66.00 | 1.74 | 2.83 | 2.29 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.32 | 0.04 | -0.04 | 10/1/2026 | 10/5/2026 10:58:44 AM EST |
| 67.00 | 2.06 | 2.52 | 2.29 | 2.35 | -0.73 | -23.71% | 0.03 | 30 | 2 | 0.39 | -0.36 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 68.00 | 2.38 | 2.81 | 2.60 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.39 | -0.40 | 0.04 | -0.05 | 10/2/2026 | 10/5/2026 10:58:44 AM EST |
| 69.00 | 2.95 | 3.20 | 3.08 | 3.08 | -1.15 | -27.19% | 0.04 | 4 | 2 | 0.37 | -0.45 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 70.00 | 3.35 | 4.05 | 3.70 | 3.73 | -0.67 | -15.23% | 0.05 | 1 | 1 | 0.39 | -0.49 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 71.00 | 3.90 | 4.55 | 4.23 | 4.17 | -1.25 | -23.07% | 0.06 | 1 | 20 | 0.41 | -0.53 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 72.00 | 4.45 | 5.95 | 5.20 | 6.12 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.43 | -0.58 | 0.04 | -0.05 | 10/1/2026 | 10/5/2026 10:58:44 AM EST |
| 73.00 | 5.05 | 6.15 | 5.60 | 5.20 | -1.56 | -23.08% | 0.08 | 3 | 1 | 0.41 | -0.62 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 74.00 | 5.85 | 6.35 | 6.10 | 6.01 | -1.59 | -20.93% | 0.08 | 2 | 2 | 0.39 | -0.66 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 75.00 | 6.45 | 7.50 | 6.98 | 7.02 | -0.75 | -9.66% | 0.09 | 1 | 6 | 0.38 | -0.70 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 10:58:44 AM EST |
| 76.00 | 7.10 | 7.80 | 7.45 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.73 | 0.04 | -0.04 | 10/2/2026 | 10/5/2026 10:58:44 AM EST |
| 77.00 | 7.75 | 9.80 | 8.78 | % | 0.11 | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.04 | 10/5/2026 10:58:44 AM EST | |||
| 78.00 | 8.60 | 10.55 | 9.58 | % | 0.12 | 0 | 0 | 0.42 | -0.80 | 0.03 | -0.03 | 10/5/2026 10:58:44 AM EST | |||
| 79.00 | 9.35 | 10.45 | 9.90 | 11.75 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.42 | -0.82 | 0.03 | -0.03 | 10/2/2026 | 10/5/2026 10:58:44 AM EST |
| 80.00 | 10.20 | 11.30 | 10.75 | % | 0.13 | 0 | 0 | 0.44 | -0.85 | 0.03 | -0.03 | 10/5/2026 10:58:44 AM EST | |||
| 81.00 | 11.10 | 12.75 | 11.93 | % | 0.15 | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.02 | 10/5/2026 10:58:44 AM EST | |||
| 85.00 | 14.90 | 17.05 | 15.98 | % | 0.19 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.01 | 10/5/2026 10:58:44 AM EST | |||
| 90.00 | 20.00 | 22.30 | 21.15 | % | 0.23 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 10/5/2026 10:58:44 AM EST | |||
| 95.00 | 24.30 | 27.45 | 25.88 | % | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/5/2026 10:58:44 AM EST | |||
| 100.00 | 29.30 | 32.45 | 30.88 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:44 AM EST |