Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.99 as of 2/16/2026 3:37:28 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 | 18.85 | 21.60 | 20.23 | 32.60 | 0.00 | 0.00% | 0.40 | 0 | 50 | 1.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:45 PM EST |
| 55.00 | 14.05 | 16.50 | 15.28 | % | 0.28 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 60.00 | 9.30 | 11.25 | 10.28 | % | 0.17 | 0 | 0 | 0.81 | 0.93 | 0.02 | -0.03 | 2/13/2026 3:59:45 PM EST | |||
| 61.00 | 8.40 | 10.10 | 9.25 | 9.21 | % | 0.15 | 2 | 0 | 0.72 | 0.91 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST | |
| 62.00 | 7.35 | 9.25 | 8.30 | 8.35 | % | 0.13 | 2 | 0 | 0.70 | 0.89 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST | |
| 63.00 | 6.70 | 8.55 | 7.63 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.41 | 0.86 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 64.00 | 5.75 | 8.10 | 6.93 | 7.61 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.44 | 0.82 | 0.04 | -0.05 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 4.85 | 7.35 | 6.10 | 7.09 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.44 | 0.78 | 0.04 | -0.05 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 66.00 | 4.75 | 5.35 | 5.05 | 6.23 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.41 | 0.74 | 0.05 | -0.05 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 67.00 | 3.65 | 4.55 | 4.10 | 4.10 | -1.03 | -20.08% | 0.06 | 16 | 5 | 0.36 | 0.69 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 68.00 | 3.05 | 4.45 | 3.75 | 3.66 | -0.55 | -13.07% | 0.06 | 21 | 22 | 0.35 | 0.63 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 69.00 | 2.78 | 3.20 | 2.99 | 2.75 | -0.78 | -22.10% | 0.04 | 1 | 17 | 0.38 | 0.57 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 2.28 | 2.63 | 2.46 | 2.46 | -0.54 | -18.00% | 0.04 | 48 | 58 | 0.38 | 0.51 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 71.00 | 1.61 | 2.30 | 1.96 | 1.92 | -0.98 | -33.80% | 0.03 | 8 | 44 | 0.35 | 0.44 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 72.00 | 1.28 | 1.84 | 1.56 | 1.60 | -0.49 | -23.45% | 0.02 | 58 | 28 | 0.36 | 0.38 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 73.00 | 1.10 | 1.50 | 1.30 | 1.15 | -0.56 | -32.75% | 0.02 | 8 | 72 | 0.36 | 0.32 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 74.00 | 0.84 | 1.10 | 0.97 | 0.98 | -0.52 | -34.67% | 0.01 | 9 | 56 | 0.36 | 0.27 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 0.65 | 1.02 | 0.84 | 0.75 | -0.52 | -40.95% | 0.01 | 82 | 125 | 0.36 | 0.22 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 76.00 | 0.59 | 0.78 | 0.69 | 0.61 | -0.39 | -39.00% | 0.01 | 23 | 590 | 0.39 | 0.19 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 77.00 | 0.37 | 0.54 | 0.46 | 0.45 | -0.09 | -16.67% | 0.01 | 10 | 123 | 0.37 | 0.15 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 78.00 | 0.26 | 0.45 | 0.36 | 0.33 | -0.22 | -40.00% | 0.00 | 15 | 199 | 0.37 | 0.13 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 79.00 | 0.23 | 0.33 | 0.28 | 0.28 | -0.27 | -49.10% | 0.00 | 5 | 110 | 0.38 | 0.10 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 80.00 | 0.17 | 0.37 | 0.27 | 0.29 | -0.16 | -35.56% | 0.00 | 111 | 982 | 0.40 | 0.08 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 81.00 | 0.14 | 0.25 | 0.20 | 0.20 | -0.11 | -35.49% | 0.00 | 2 | 69 | 0.40 | 0.07 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.11 | -61.12% | 0.00 | 5 | 79 | 0.43 | 0.05 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 83.00 | 0.01 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.40 | 0.05 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.51 | 0.03 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 85.00 | 0.03 | 0.28 | 0.16 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 153 | 0.45 | 0.03 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 86.00 | 0.00 | 0.14 | 0.07 | 0.14 | -0.14 | -50.00% | 0.00 | 2 | 40 | 0.50 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 87.00 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.63 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 88.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.84 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 89.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 4 | 49 | 0.52 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 91.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 92.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 94.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.04 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.06 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.10 | +500.00% | 0.00 | 1 | 1 | 0.61 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 60.00 | 0.04 | 0.42 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 4 | 56 | 0.42 | -0.07 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 61.00 | 0.11 | 0.57 | 0.34 | 0.33 | +0.01 | +3.13% | 0.01 | 9 | 1 | 0.43 | -0.09 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 62.00 | 0.35 | 0.66 | 0.51 | 0.36 | % | 0.01 | 13 | 0 | 0.46 | -0.11 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST | |
| 63.00 | 0.42 | 0.76 | 0.59 | 0.56 | +0.10 | +21.74% | 0.01 | 32 | 1 | 0.43 | -0.14 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 64.00 | 0.49 | 0.80 | 0.65 | 0.72 | +0.12 | +20.00% | 0.01 | 12 | 3 | 0.40 | -0.18 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 0.60 | 0.92 | 0.76 | 0.82 | +0.07 | +9.34% | 0.01 | 39 | 136 | 0.38 | -0.22 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 66.00 | 0.90 | 1.35 | 1.13 | 1.18 | -0.02 | -1.67% | 0.02 | 178 | 423 | 0.40 | -0.26 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 67.00 | 1.17 | 1.60 | 1.39 | 1.47 | +0.43 | +41.35% | 0.02 | 70 | 15 | 0.39 | -0.31 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 68.00 | 1.43 | 1.90 | 1.67 | 1.86 | +0.28 | +17.73% | 0.02 | 64 | 154 | 0.39 | -0.37 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 69.00 | 1.90 | 2.42 | 2.16 | 2.31 | +0.22 | +10.53% | 0.03 | 83 | 72 | 0.39 | -0.43 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 2.22 | 2.78 | 2.50 | 2.67 | +0.37 | +16.09% | 0.04 | 208 | 706 | 0.38 | -0.49 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 71.00 | 2.76 | 3.30 | 3.03 | 3.15 | +0.42 | +15.39% | 0.04 | 85 | 528 | 0.38 | -0.56 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 72.00 | 3.45 | 4.10 | 3.78 | 3.53 | -0.33 | -8.55% | 0.05 | 5 | 126 | 0.39 | -0.62 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 73.00 | 4.10 | 4.85 | 4.48 | 3.96 | +0.12 | +3.13% | 0.06 | 2 | 792 | 0.40 | -0.68 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 74.00 | 4.85 | 5.55 | 5.20 | 5.00 | +0.50 | +11.12% | 0.07 | 2 | 83 | 0.40 | -0.73 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 5.60 | 6.45 | 6.03 | 6.14 | +0.94 | +18.08% | 0.08 | 5 | 90 | 0.39 | -0.78 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 76.00 | 6.45 | 7.45 | 6.95 | 7.00 | +0.88 | +14.38% | 0.09 | 1 | 677 | 0.42 | -0.81 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 77.00 | 6.45 | 8.50 | 7.48 | 6.94 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.54 | -0.85 | 0.04 | -0.04 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 78.00 | 7.15 | 9.35 | 8.25 | 7.79 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.55 | -0.87 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 79.00 | 9.05 | 10.15 | 9.60 | 8.92 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.54 | -0.90 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 80.00 | 9.65 | 11.55 | 10.60 | 9.94 | +0.34 | +3.55% | 0.13 | 89 | 74 | 0.66 | -0.92 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 81.00 | 10.00 | 12.15 | 11.08 | 11.20 | 0.00 | 0.00% | 0.14 | 84 | 88 | 0.61 | -0.93 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 82.00 | 11.55 | 13.20 | 12.38 | 12.34 | +0.28 | +2.33% | 0.15 | 6 | 113 | 0.47 | -0.95 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 83.00 | 11.85 | 14.30 | 13.08 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.71 | -0.95 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 84.00 | 13.90 | 14.95 | 14.43 | 14.10 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.65 | -0.97 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 85.00 | 13.90 | 16.20 | 15.05 | 14.82 | +0.12 | +0.82% | 0.18 | 84 | 16 | 0.74 | -0.97 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 86.00 | 14.55 | 17.95 | 16.25 | 16.07 | -0.03 | -0.19% | 0.19 | 74 | 74 | 0.94 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 87.00 | 16.10 | 18.30 | 17.20 | 16.02 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.82 | -0.99 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 88.00 | 17.20 | 19.80 | 18.50 | 15.08 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 89.00 | 17.85 | 20.50 | 19.18 | 14.73 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:45 PM EST |
| 90.00 | 18.85 | 21.30 | 20.08 | 18.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 91.00 | 19.85 | 22.60 | 21.23 | 16.76 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 92.00 | 20.80 | 23.60 | 22.20 | 18.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 93.00 | 22.20 | 24.75 | 23.48 | 18.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 94.00 | 22.85 | 26.10 | 24.48 | 19.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:45 PM EST |
| 95.00 | 23.85 | 27.20 | 25.53 | 22.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:45 PM EST |
| 96.00 | 24.85 | 28.20 | 26.53 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 100.00 | 28.85 | 32.20 | 30.53 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 105.00 | 33.50 | 37.20 | 35.35 | % | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 110.00 | 38.55 | 42.20 | 40.38 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 115.00 | 43.65 | 47.20 | 45.43 | % | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 120.00 | 48.95 | 52.20 | 50.58 | % | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST |