Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $66.70 as of 10/26/2026 1:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.70 | 37.75 | 36.73 | 39.85 | 0.00 | 0.00% | 1.22 | 0 | 533 | 1.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/26/2026 12:58:45 PM EST |
| 32.50 | 33.40 | 35.00 | 34.20 | 40.20 | 0.00 | 0.00% | 1.05 | 0 | 40 | 1.43 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/26/2026 12:58:45 PM EST |
| 35.00 | 30.70 | 32.45 | 31.58 | 36.46 | 0.00 | 0.00% | 0.90 | 0 | 793 | 1.28 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 12:58:45 PM EST |
| 37.50 | 28.25 | 30.20 | 29.23 | 42.36 | 0.00 | 0.00% | 0.78 | 0 | 77 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 10/26/2026 12:58:45 PM EST |
| 40.00 | 26.20 | 27.65 | 26.93 | 28.49 | 0.00 | 0.00% | 0.67 | 0 | 737 | 1.10 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 12:58:45 PM EST |
| 42.50 | 23.70 | 25.25 | 24.48 | 28.65 | 0.00 | 0.00% | 0.58 | 0 | 174 | 1.02 | 1.00 | 0.00 | -0.01 | 10/12/2026 | 10/26/2026 12:58:45 PM EST |
| 45.00 | 20.90 | 22.35 | 21.63 | 26.65 | 0.00 | 0.00% | 0.48 | 0 | 90 | 0.82 | 0.99 | 0.00 | -0.01 | 10/16/2026 | 10/26/2026 12:58:45 PM EST |
| 47.50 | 18.90 | 20.15 | 19.53 | 24.08 | 0.00 | 0.00% | 0.41 | 0 | 64 | 0.79 | 0.98 | 0.00 | -0.01 | 10/16/2026 | 10/26/2026 12:58:45 PM EST |
| 50.00 | 16.60 | 17.35 | 16.98 | 21.00 | 0.00 | 0.00% | 0.34 | 0 | 727 | 0.49 | 0.96 | 0.01 | -0.02 | 10/19/2026 | 10/26/2026 12:58:45 PM EST |
| 52.50 | 14.10 | 15.00 | 14.55 | 19.35 | 0.00 | 0.00% | 0.28 | 0 | 234 | 0.42 | 0.94 | 0.01 | -0.02 | 10/16/2026 | 10/26/2026 12:58:45 PM EST |
| 55.00 | 11.80 | 12.60 | 12.20 | 13.65 | 0.00 | 0.00% | 0.22 | 0 | 326 | 0.42 | 0.90 | 0.02 | -0.02 | 10/23/2026 | 10/26/2026 12:58:45 PM EST |
| 57.50 | 9.65 | 10.40 | 10.03 | 13.88 | 0.00 | 0.00% | 0.17 | 0 | 371 | 0.41 | 0.85 | 0.02 | -0.03 | 10/14/2026 | 10/26/2026 12:58:45 PM EST |
| 60.00 | 7.90 | 8.20 | 8.05 | 8.05 | -0.20 | -2.43% | 0.13 | 50 | 984 | 0.40 | 0.78 | 0.03 | -0.03 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 62.50 | 6.20 | 6.40 | 6.30 | 6.45 | 0.00 | 0.00% | 0.10 | 2 | 226 | 0.39 | 0.69 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 65.00 | 4.70 | 4.90 | 4.80 | 4.83 | -0.42 | -8.00% | 0.07 | 91 | 1,185 | 0.39 | 0.60 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 67.50 | 3.50 | 3.65 | 3.58 | 3.55 | -0.25 | -6.58% | 0.05 | 212 | 782 | 0.39 | 0.50 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 70.00 | 2.56 | 2.63 | 2.60 | 2.58 | -0.17 | -6.19% | 0.04 | 214 | 5,491 | 0.39 | 0.40 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 72.50 | 1.78 | 1.86 | 1.82 | 1.86 | -0.14 | -7.00% | 0.03 | 330 | 3,600 | 0.39 | 0.31 | 0.04 | -0.03 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 75.00 | 1.25 | 1.32 | 1.29 | 1.30 | -0.09 | -6.48% | 0.02 | 480 | 10,750 | 0.39 | 0.24 | 0.03 | -0.03 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 77.50 | 0.86 | 0.92 | 0.89 | 0.88 | -0.10 | -10.21% | 0.01 | 58 | 3,192 | 0.39 | 0.18 | 0.03 | -0.03 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 80.00 | 0.60 | 0.64 | 0.62 | 0.60 | -0.09 | -13.05% | 0.01 | 1,569 | 13,408 | 0.40 | 0.13 | 0.02 | -0.02 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 82.50 | 0.42 | 0.45 | 0.44 | 0.43 | -0.04 | -8.52% | 0.01 | 32 | 2,799 | 0.40 | 0.10 | 0.02 | -0.02 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 85.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.09 | -23.08% | 0.00 | 172 | 8,458 | 0.41 | 0.07 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 87.50 | 0.21 | 0.22 | 0.22 | 0.22 | -0.20 | -47.62% | 0.00 | 41 | 1,793 | 0.42 | 0.05 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 90.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 111 | 7,184 | 0.43 | 0.04 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 92.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 14 | 1,711 | 0.44 | 0.03 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 95.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 5 | 2,736 | 0.45 | 0.02 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 97.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 1,298 | 0.43 | 0.02 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 100.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 15 | 14,495 | 0.47 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:45 PM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 0.61 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 12:58:45 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 913 | 0.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 12:58:45 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/26/2026 12:58:45 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,818 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 12:58:45 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.80 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 12:58:45 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/26/2026 12:58:45 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/26/2026 12:58:45 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 12:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,573 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:45 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,832 | 0.85 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 12:58:45 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/26/2026 12:58:45 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 60 | 833 | 0.73 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,281 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 12:58:45 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 0.57 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/26/2026 12:58:45 PM EST |
| 45.00 | 0.02 | 0.12 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 18 | 1,735 | 0.48 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 47.50 | 0.09 | 0.12 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 26 | 1,630 | 0.46 | -0.02 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 50.00 | 0.11 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 22 | 3,455 | 0.43 | -0.04 | 0.01 | -0.02 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 52.50 | 0.27 | 0.30 | 0.29 | 0.30 | +0.07 | +30.44% | 0.01 | 15 | 1,104 | 0.42 | -0.06 | 0.01 | -0.02 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 55.00 | 0.48 | 0.51 | 0.50 | 0.49 | +0.01 | +2.09% | 0.01 | 8,930 | 3,585 | 0.41 | -0.10 | 0.02 | -0.02 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 57.50 | 0.82 | 0.86 | 0.84 | 0.85 | -0.02 | -2.30% | 0.01 | 202 | 16,911 | 0.40 | -0.15 | 0.02 | -0.03 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 60.00 | 1.34 | 1.36 | 1.35 | 1.37 | +0.01 | +0.74% | 0.02 | 374 | 11,888 | 0.40 | -0.22 | 0.03 | -0.03 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 62.50 | 2.06 | 2.15 | 2.11 | 2.13 | +0.15 | +7.58% | 0.03 | 36 | 2,520 | 0.39 | -0.31 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 65.00 | 3.05 | 3.15 | 3.10 | 3.10 | -0.10 | -3.13% | 0.05 | 53 | 12,591 | 0.39 | -0.40 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 67.50 | 4.30 | 4.45 | 4.38 | 4.36 | +0.23 | +5.57% | 0.06 | 380 | 4,929 | 0.39 | -0.50 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 70.00 | 5.85 | 5.95 | 5.90 | 5.90 | +0.30 | +5.36% | 0.08 | 70 | 5,956 | 0.38 | -0.60 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 72.50 | 7.55 | 7.85 | 7.70 | 7.70 | +0.46 | +6.36% | 0.11 | 27 | 3,982 | 0.38 | -0.69 | 0.04 | -0.03 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 75.00 | 9.45 | 9.85 | 9.65 | 9.43 | +0.08 | +0.86% | 0.13 | 6 | 3,976 | 0.39 | -0.76 | 0.03 | -0.03 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 77.50 | 11.45 | 12.00 | 11.73 | 10.55 | 0.00 | 0.00% | 0.15 | 0 | 2,670 | 0.37 | -0.82 | 0.03 | -0.03 | 10/23/2026 | 10/26/2026 12:58:45 PM EST |
| 80.00 | 13.90 | 14.25 | 14.08 | 13.83 | +1.03 | +8.05% | 0.18 | 2 | 6,743 | 0.43 | -0.87 | 0.02 | -0.02 | 10/26/2026 | 10/26/2026 12:58:45 PM EST |
| 82.50 | 15.80 | 16.65 | 16.23 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 799 | 0.46 | -0.90 | 0.02 | -0.02 | 10/22/2026 | 10/26/2026 12:58:45 PM EST |
| 85.00 | 18.35 | 19.20 | 18.78 | 17.36 | 0.00 | 0.00% | 0.22 | 0 | 515 | 0.52 | -0.93 | 0.01 | -0.01 | 10/23/2026 | 10/26/2026 12:58:45 PM EST |
| 87.50 | 20.70 | 21.50 | 21.10 | 19.74 | 0.00 | 0.00% | 0.24 | 0 | 1,906 | 0.51 | -0.95 | 0.01 | -0.01 | 10/21/2026 | 10/26/2026 12:58:45 PM EST |
| 90.00 | 23.05 | 24.85 | 23.95 | 22.50 | 0.00 | 0.00% | 0.27 | 0 | 185 | 0.73 | -0.96 | 0.01 | -0.01 | 10/23/2026 | 10/26/2026 12:58:45 PM EST |
| 92.50 | 25.30 | 27.00 | 26.15 | 23.05 | 0.00 | 0.00% | 0.28 | 0 | 44 | 0.70 | -0.97 | 0.01 | -0.01 | 10/22/2026 | 10/26/2026 12:58:45 PM EST |
| 95.00 | 27.20 | 29.60 | 28.40 | 26.75 | 0.00 | 0.00% | 0.30 | 0 | 114 | 0.76 | -0.98 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 12:58:45 PM EST |
| 97.50 | 30.05 | 32.35 | 31.20 | 29.25 | 0.00 | 0.00% | 0.32 | 0 | 197 | 0.85 | -0.98 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:45 PM EST |
| 100.00 | 33.05 | 34.45 | 33.75 | 33.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:45 PM EST |
| 105.00 | 37.60 | 39.15 | 38.38 | 28.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/26/2026 12:58:45 PM EST |
| 110.00 | 42.60 | 44.50 | 43.55 | 40.42 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/26/2026 12:58:45 PM EST |
| 115.00 | 47.90 | 49.50 | 48.70 | 43.57 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 10/26/2026 12:58:45 PM EST |
| 120.00 | 52.60 | 54.50 | 53.55 | 39.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/26/2026 12:58:45 PM EST |
| 125.00 | 57.90 | 59.20 | 58.55 | % | 0.47 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:45 PM EST | |||
| 130.00 | 63.00 | 64.50 | 63.75 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:45 PM EST | |||
| 135.00 | 67.65 | 69.20 | 68.43 | % | 0.51 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:45 PM EST | |||
| 140.00 | 72.80 | 74.65 | 73.73 | % | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:45 PM EST | |||
| 145.00 | 77.95 | 79.85 | 78.90 | % | 0.54 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:45 PM EST | |||
| 150.00 | 82.25 | 84.70 | 83.48 | 69.16 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/26/2026 12:58:45 PM EST |