Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.96 as of 10/19/2026 8:29:34 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 | 19.20 | 22.25 | 20.73 | 18.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/19/2026 3:59:56 PM EST |
| 55.00 | 14.65 | 17.25 | 15.95 | % | 0.29 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 57.00 | 12.45 | 14.65 | 13.55 | % | 0.24 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.03 | 10/19/2026 3:59:56 PM EST | |||
| 58.00 | 11.60 | 13.65 | 12.63 | 11.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | 0.95 | 0.01 | -0.04 | 9/25/2026 | 10/19/2026 3:59:56 PM EST |
| 59.00 | 11.10 | 12.65 | 11.88 | 10.19 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | 0.93 | 0.02 | -0.04 | 10/7/2026 | 10/19/2026 3:59:56 PM EST |
| 60.00 | 10.00 | 11.50 | 10.75 | 11.00 | -0.75 | -6.39% | 0.18 | 12 | 186 | 0.84 | 0.92 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 61.00 | 8.65 | 10.40 | 9.53 | 8.08 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.75 | 0.89 | 0.02 | -0.05 | 10/2/2026 | 10/19/2026 3:59:56 PM EST |
| 62.00 | 8.20 | 9.40 | 8.80 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.47 | 0.87 | 0.03 | -0.06 | 10/12/2026 | 10/19/2026 3:59:56 PM EST |
| 63.00 | 7.60 | 8.85 | 8.23 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.57 | 0.84 | 0.03 | -0.07 | 10/8/2026 | 10/19/2026 3:59:56 PM EST |
| 64.00 | 6.55 | 7.80 | 7.18 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.55 | 0.81 | 0.03 | -0.07 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 65.00 | 5.80 | 6.90 | 6.35 | 6.51 | +0.06 | +0.93% | 0.10 | 1 | 15 | 0.50 | 0.77 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 66.00 | 5.15 | 6.20 | 5.68 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.51 | 0.73 | 0.04 | -0.08 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 67.00 | 3.80 | 5.55 | 4.68 | 4.96 | -0.14 | -2.75% | 0.07 | 1 | 83 | 0.45 | 0.69 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 68.00 | 4.10 | 4.40 | 4.25 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.49 | 0.64 | 0.05 | -0.09 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 69.00 | 3.50 | 3.85 | 3.68 | 3.65 | -0.07 | -1.89% | 0.05 | 22 | 449 | 0.49 | 0.59 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 70.00 | 3.00 | 3.25 | 3.13 | 3.12 | -0.36 | -10.35% | 0.04 | 47 | 383 | 0.48 | 0.54 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 71.00 | 2.56 | 2.77 | 2.67 | 2.65 | -0.30 | -10.17% | 0.04 | 137 | 449 | 0.48 | 0.48 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 72.00 | 2.19 | 2.29 | 2.24 | 2.24 | -0.36 | -13.85% | 0.03 | 68 | 475 | 0.48 | 0.43 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 73.00 | 1.81 | 1.97 | 1.89 | 1.93 | -0.24 | -11.06% | 0.03 | 362 | 726 | 0.48 | 0.38 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 74.00 | 1.50 | 1.62 | 1.56 | 1.63 | -0.13 | -7.39% | 0.02 | 163 | 469 | 0.48 | 0.34 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 75.00 | 1.24 | 1.36 | 1.30 | 1.29 | -0.21 | -14.00% | 0.02 | 288 | 993 | 0.48 | 0.29 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 76.00 | 0.88 | 1.14 | 1.01 | 1.16 | 0.00 | 0.00% | 0.01 | 58 | 475 | 0.47 | 0.25 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 77.00 | 0.79 | 0.95 | 0.87 | 0.94 | -0.13 | -12.15% | 0.01 | 81 | 747 | 0.48 | 0.21 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 78.00 | 0.67 | 0.74 | 0.71 | 0.74 | -0.06 | -7.50% | 0.01 | 60 | 436 | 0.49 | 0.18 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 79.00 | 0.55 | 0.64 | 0.60 | 0.61 | -0.18 | -22.79% | 0.01 | 108 | 686 | 0.49 | 0.15 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 80.00 | 0.41 | 0.54 | 0.48 | 0.40 | -0.14 | -25.93% | 0.01 | 153 | 1,480 | 0.49 | 0.12 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 81.00 | 0.33 | 0.44 | 0.39 | 0.43 | -0.07 | -14.00% | 0.00 | 75 | 57 | 0.50 | 0.10 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 82.00 | 0.25 | 0.37 | 0.31 | 0.35 | -0.02 | -5.41% | 0.00 | 14 | 106 | 0.50 | 0.08 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 83.00 | 0.07 | 0.30 | 0.19 | 0.27 | % | 0.00 | 497 | 0 | 0.46 | 0.06 | 0.02 | -0.02 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 85.00 | 0.04 | 0.20 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 50 | 263 | 0.47 | 0.04 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 29 | 69 | 0.60 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:56 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 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.88 | -0.02 | 0.01 | -0.02 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 57.00 | 0.05 | 0.26 | 0.16 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 39 | 0.53 | -0.04 | 0.01 | -0.03 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 58.00 | 0.14 | 0.27 | 0.21 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 10 | 0.55 | -0.05 | 0.01 | -0.04 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 59.00 | 0.16 | 0.51 | 0.34 | 0.26 | +0.04 | +18.19% | 0.01 | 31 | 783 | 0.57 | -0.07 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 60.00 | 0.31 | 0.40 | 0.36 | 0.35 | +0.01 | +2.95% | 0.01 | 38 | 19,004 | 0.54 | -0.08 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 61.00 | 0.34 | 0.51 | 0.43 | 0.41 | -0.06 | -12.77% | 0.01 | 4 | 91 | 0.53 | -0.11 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 62.00 | 0.49 | 0.77 | 0.63 | 0.52 | -0.14 | -21.22% | 0.01 | 2 | 211 | 0.54 | -0.13 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 63.00 | 0.64 | 0.89 | 0.77 | 0.69 | -0.10 | -12.66% | 0.01 | 27 | 372 | 0.53 | -0.16 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 64.00 | 0.87 | 0.94 | 0.91 | 0.83 | -0.21 | -20.20% | 0.01 | 41 | 583 | 0.52 | -0.19 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 65.00 | 1.09 | 1.15 | 1.12 | 1.10 | -0.08 | -6.78% | 0.02 | 249 | 4,677 | 0.51 | -0.23 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 66.00 | 1.35 | 1.61 | 1.48 | 1.38 | -0.07 | -4.83% | 0.02 | 74 | 345 | 0.50 | -0.27 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 67.00 | 1.63 | 1.75 | 1.69 | 1.62 | -0.13 | -7.43% | 0.03 | 19 | 391 | 0.50 | -0.31 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 68.00 | 2.01 | 2.13 | 2.07 | 2.01 | -0.20 | -9.05% | 0.03 | 40 | 1,534 | 0.50 | -0.36 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 69.00 | 2.43 | 2.58 | 2.51 | 2.50 | -0.29 | -10.40% | 0.04 | 99 | 317 | 0.50 | -0.41 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 70.00 | 2.91 | 3.05 | 2.98 | 2.86 | -0.39 | -12.00% | 0.04 | 19 | 497 | 0.50 | -0.46 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 71.00 | 3.35 | 3.60 | 3.48 | 3.40 | -0.35 | -9.34% | 0.05 | 26 | 471 | 0.49 | -0.52 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 72.00 | 3.90 | 4.35 | 4.13 | 3.88 | -0.46 | -10.60% | 0.06 | 1 | 236 | 0.50 | -0.57 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 73.00 | 4.55 | 4.90 | 4.73 | 4.53 | -0.24 | -5.04% | 0.06 | 1 | 23 | 0.50 | -0.62 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 74.00 | 4.70 | 5.55 | 5.13 | 5.00 | -0.15 | -2.92% | 0.07 | 2 | 55 | 0.44 | -0.66 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 75.00 | 5.90 | 6.60 | 6.25 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.52 | -0.71 | 0.05 | -0.08 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 76.00 | 5.00 | 8.00 | 6.50 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.70 | -0.75 | 0.04 | -0.07 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 77.00 | 7.20 | 8.15 | 7.68 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.47 | -0.79 | 0.04 | -0.06 | 10/12/2026 | 10/19/2026 3:59:56 PM EST |
| 78.00 | 8.05 | 9.80 | 8.93 | 9.51 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.75 | -0.82 | 0.03 | -0.06 | 10/8/2026 | 10/19/2026 3:59:56 PM EST |
| 79.00 | 8.00 | 9.85 | 8.93 | % | 0.11 | 0 | 0 | 0.60 | -0.85 | 0.03 | -0.05 | 10/19/2026 3:59:56 PM EST | |||
| 80.00 | 9.55 | 11.40 | 10.48 | 9.52 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.76 | -0.88 | 0.03 | -0.04 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 81.00 | 10.30 | 12.35 | 11.33 | % | 0.14 | 0 | 0 | 0.79 | -0.90 | 0.02 | -0.04 | 10/19/2026 3:59:56 PM EST | |||
| 82.00 | 11.10 | 12.60 | 11.85 | % | 0.14 | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.03 | 10/19/2026 3:59:56 PM EST | |||
| 83.00 | 12.00 | 13.75 | 12.88 | % | 0.16 | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 85.00 | 13.95 | 15.65 | 14.80 | 15.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.75 | -0.96 | 0.01 | -0.02 | 9/29/2026 | 10/19/2026 3:59:56 PM EST |
| 90.00 | 17.95 | 21.90 | 19.93 | % | 0.22 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 95.00 | 22.95 | 26.95 | 24.95 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 100.00 | 27.95 | 31.95 | 29.95 | 29.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |