Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $68.87 as of 10/23/2026 6:37:54 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 | 34.95 | 38.95 | 36.95 | 39.85 | 0.00 | 0.00% | 1.23 | 0 | 533 | 1.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:01 PM EST |
| 32.50 | 33.10 | 35.65 | 34.38 | 40.20 | 0.00 | 0.00% | 1.06 | 0 | 40 | 1.74 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 4:00:01 PM EST |
| 35.00 | 30.65 | 33.15 | 31.90 | 36.46 | 0.00 | 0.00% | 0.91 | 0 | 793 | 1.37 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:01 PM EST |
| 37.50 | 28.15 | 30.70 | 29.43 | 42.36 | 0.00 | 0.00% | 0.78 | 0 | 77 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 10/23/2026 4:00:01 PM EST |
| 40.00 | 25.60 | 28.40 | 27.00 | 28.49 | 0.00 | 0.00% | 0.68 | 0 | 737 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 42.50 | 23.10 | 26.60 | 24.85 | 28.65 | 0.00 | 0.00% | 0.58 | 0 | 174 | 1.20 | 1.00 | 0.00 | -0.01 | 10/12/2026 | 10/23/2026 4:00:01 PM EST |
| 45.00 | 20.00 | 24.00 | 22.00 | 26.65 | 0.00 | 0.00% | 0.49 | 0 | 90 | 1.09 | 0.99 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:01 PM EST |
| 47.50 | 17.85 | 21.65 | 19.75 | 24.08 | 0.00 | 0.00% | 0.42 | 0 | 64 | 0.99 | 0.98 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:01 PM EST |
| 50.00 | 15.40 | 18.10 | 16.75 | 21.00 | 0.00 | 0.00% | 0.34 | 0 | 727 | 0.70 | 0.96 | 0.01 | -0.02 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 52.50 | 13.50 | 16.15 | 14.83 | 19.35 | 0.00 | 0.00% | 0.28 | 0 | 234 | 0.72 | 0.93 | 0.01 | -0.02 | 10/16/2026 | 10/23/2026 4:00:01 PM EST |
| 55.00 | 11.25 | 13.90 | 12.58 | 13.65 | -1.00 | -6.83% | 0.23 | 11 | 337 | 0.65 | 0.90 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 57.50 | 9.05 | 11.75 | 10.40 | 13.88 | 0.00 | 0.00% | 0.18 | 0 | 371 | 0.60 | 0.85 | 0.02 | -0.03 | 10/14/2026 | 10/23/2026 4:00:01 PM EST |
| 60.00 | 7.05 | 8.90 | 7.98 | 8.25 | -1.50 | -15.39% | 0.13 | 22 | 979 | 0.46 | 0.79 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 62.50 | 5.30 | 8.00 | 6.65 | 6.45 | -1.55 | -19.38% | 0.11 | 7 | 220 | 0.38 | 0.71 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 65.00 | 4.90 | 5.25 | 5.08 | 5.25 | -0.95 | -15.33% | 0.08 | 9 | 1,177 | 0.38 | 0.62 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 67.50 | 3.20 | 4.50 | 3.85 | 3.80 | -1.16 | -23.39% | 0.06 | 127 | 765 | 0.38 | 0.52 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 70.00 | 2.60 | 3.35 | 2.98 | 2.75 | -1.25 | -31.25% | 0.04 | 591 | 5,142 | 0.40 | 0.41 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 72.50 | 1.62 | 2.07 | 1.85 | 2.00 | -0.76 | -27.54% | 0.03 | 132 | 3,572 | 0.36 | 0.32 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 75.00 | 1.35 | 1.47 | 1.41 | 1.39 | -0.71 | -33.81% | 0.02 | 1,205 | 10,930 | 0.38 | 0.24 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 77.50 | 0.53 | 1.18 | 0.86 | 0.98 | -0.57 | -36.78% | 0.01 | 236 | 3,140 | 0.36 | 0.18 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 80.00 | 0.62 | 0.74 | 0.68 | 0.69 | -0.41 | -37.28% | 0.01 | 223 | 13,393 | 0.39 | 0.13 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 82.50 | 0.29 | 0.89 | 0.59 | 0.47 | -0.29 | -38.16% | 0.01 | 42 | 2,789 | 0.41 | 0.09 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 85.00 | 0.31 | 0.72 | 0.52 | 0.39 | -0.11 | -22.00% | 0.01 | 155 | 8,442 | 0.44 | 0.07 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 87.50 | 0.14 | 0.38 | 0.26 | 0.42 | +0.08 | +23.53% | 0.00 | 58 | 1,743 | 0.38 | 0.05 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 90.00 | 0.10 | 0.51 | 0.31 | 0.20 | -0.05 | -20.00% | 0.00 | 201 | 7,115 | 0.45 | 0.03 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 92.50 | 0.13 | 0.30 | 0.22 | 0.15 | -0.12 | -44.45% | 0.00 | 31 | 1,707 | 0.46 | 0.02 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 95.00 | 0.04 | 0.68 | 0.36 | 0.12 | -0.02 | -14.29% | 0.00 | 8 | 2,740 | 0.53 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 97.50 | 0.06 | 0.45 | 0.26 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 1,300 | 0.51 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 100.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 42 | 14,528 | 0.46 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 51 | 1,734 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 0.69 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 115.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.90 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,818 | 0.86 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 620 | 1.35 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 658 | 1.40 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.02 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 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 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2,573 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,832 | 0.84 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,332 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.83 | 0.42 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 833 | 1.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.08 | 0.54 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,281 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,157 | 0.79 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 45.00 | 0.02 | 0.35 | 0.19 | 0.06 | +0.01 | +20.00% | 0.00 | 56 | 1,734 | 0.53 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 47.50 | 0.03 | 0.72 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,630 | 0.54 | -0.02 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 50.00 | 0.11 | 0.30 | 0.21 | 0.16 | +0.02 | +14.29% | 0.00 | 36 | 3,442 | 0.45 | -0.04 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 52.50 | 0.01 | 0.55 | 0.28 | 0.23 | -0.03 | -11.54% | 0.01 | 1 | 1,104 | 0.37 | -0.07 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 55.00 | 0.12 | 0.70 | 0.41 | 0.48 | +0.06 | +14.29% | 0.01 | 84 | 3,587 | 0.38 | -0.10 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 57.50 | 0.86 | 0.95 | 0.91 | 0.87 | +0.18 | +26.09% | 0.02 | 12,346 | 4,860 | 0.42 | -0.15 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 60.00 | 1.23 | 1.52 | 1.38 | 1.36 | +0.26 | +23.64% | 0.02 | 144 | 11,837 | 0.40 | -0.21 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 62.50 | 1.90 | 2.19 | 2.05 | 1.98 | +0.30 | +17.86% | 0.03 | 91 | 2,456 | 0.39 | -0.29 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 65.00 | 2.94 | 3.15 | 3.05 | 3.20 | +1.02 | +46.79% | 0.05 | 759 | 12,865 | 0.39 | -0.38 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 67.50 | 3.75 | 4.65 | 4.20 | 4.13 | +0.63 | +18.00% | 0.06 | 155 | 4,906 | 0.38 | -0.48 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 70.00 | 5.50 | 5.95 | 5.73 | 5.60 | +0.75 | +15.47% | 0.08 | 471 | 5,816 | 0.39 | -0.59 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 72.50 | 6.95 | 8.50 | 7.73 | 7.24 | +0.89 | +14.02% | 0.11 | 11 | 3,980 | 0.42 | -0.68 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 75.00 | 8.50 | 10.30 | 9.40 | 9.35 | +0.90 | +10.66% | 0.13 | 16 | 3,970 | 0.37 | -0.76 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 77.50 | 10.25 | 13.05 | 11.65 | 10.55 | +0.15 | +1.45% | 0.15 | 16 | 2,684 | 0.58 | -0.82 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 80.00 | 12.50 | 15.10 | 13.80 | 12.80 | +0.59 | +4.84% | 0.17 | 2 | 6,743 | 0.62 | -0.87 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 82.50 | 14.85 | 17.65 | 16.25 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 799 | 0.65 | -0.91 | 0.02 | -0.02 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 85.00 | 16.45 | 20.25 | 18.35 | 17.36 | +2.34 | +15.58% | 0.22 | 2 | 515 | 0.72 | -0.93 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 87.50 | 19.70 | 22.45 | 21.08 | 19.74 | 0.00 | 0.00% | 0.24 | 0 | 1,906 | 0.73 | -0.95 | 0.01 | -0.01 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 90.00 | 21.35 | 25.15 | 23.25 | 22.50 | +0.70 | +3.22% | 0.26 | 150 | 246 | 0.80 | -0.97 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 92.50 | 24.70 | 27.15 | 25.93 | 23.05 | 0.00 | 0.00% | 0.28 | 0 | 44 | 0.88 | -0.98 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 95.00 | 26.35 | 30.30 | 28.33 | 26.75 | +0.81 | +3.13% | 0.30 | 171 | 114 | 0.91 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 97.50 | 28.85 | 32.15 | 30.50 | 29.25 | +0.73 | +2.56% | 0.31 | 171 | 197 | 0.94 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 100.00 | 32.20 | 34.00 | 33.10 | 33.00 | +1.52 | +4.83% | 0.33 | 3 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 105.00 | 37.20 | 39.65 | 38.43 | 28.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/23/2026 4:00:01 PM EST |
| 110.00 | 42.20 | 44.65 | 43.43 | 40.42 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:01 PM EST |
| 115.00 | 47.20 | 49.65 | 48.43 | 43.57 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 10/23/2026 4:00:01 PM EST |
| 120.00 | 52.20 | 54.65 | 53.43 | 39.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 4:00:01 PM EST |
| 125.00 | 56.35 | 60.10 | 58.23 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 130.00 | 61.35 | 65.20 | 63.28 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 135.00 | 66.35 | 70.10 | 68.23 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 140.00 | 71.35 | 73.75 | 72.55 | % | 0.52 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 145.00 | 76.35 | 80.10 | 78.23 | % | 0.54 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 150.00 | 81.75 | 85.10 | 83.43 | 69.16 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 4:00:01 PM EST |