Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $70.99 as of 2/12/2026 6:44:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 10.40 | 12.70 | 11.55 | % | 0.19 | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 61.00 | 9.60 | 11.85 | 10.73 | % | 0.18 | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 62.00 | 8.80 | 11.00 | 9.90 | % | 0.16 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 63.00 | 8.05 | 10.30 | 9.18 | % | 0.15 | 0 | 0 | 0.54 | 0.81 | 0.03 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 64.00 | 7.30 | 9.55 | 8.43 | % | 0.13 | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 65.00 | 7.35 | 8.35 | 7.85 | 7.70 | % | 0.12 | 1 | 0 | 0.42 | 0.75 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 66.00 | 7.05 | 7.75 | 7.40 | 7.11 | % | 0.11 | 8 | 0 | 0.45 | 0.72 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 67.00 | 6.15 | 6.90 | 6.53 | 6.43 | % | 0.10 | 11 | 0 | 0.42 | 0.68 | 0.03 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 68.00 | 5.15 | 6.20 | 5.68 | 5.36 | % | 0.08 | 4 | 0 | 0.39 | 0.64 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 69.00 | 4.55 | 5.65 | 5.10 | 4.77 | % | 0.07 | 3 | 0 | 0.39 | 0.61 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 70.00 | 4.00 | 5.05 | 4.53 | 3.88 | % | 0.06 | 13 | 0 | 0.39 | 0.57 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 71.00 | 3.30 | 5.75 | 4.53 | % | 0.06 | 0 | 0 | 0.44 | 0.53 | 0.04 | -0.04 | 2/12/2026 3:59:56 PM EST | |||
| 72.00 | 3.45 | 4.00 | 3.73 | 3.39 | % | 0.05 | 1 | 0 | 0.40 | 0.49 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 73.00 | 2.59 | 3.50 | 3.05 | 3.05 | % | 0.04 | 2 | 0 | 0.38 | 0.45 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 74.00 | 2.14 | 3.10 | 2.62 | 2.60 | % | 0.04 | 4 | 0 | 0.37 | 0.41 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 75.00 | 1.83 | 2.81 | 2.32 | 2.33 | % | 0.03 | 3 | 0 | 0.38 | 0.37 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 76.00 | 1.42 | 2.78 | 2.10 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.04 | -0.04 | 2/12/2026 3:59:56 PM EST | |||
| 77.00 | 1.50 | 2.15 | 1.83 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.04 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 78.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.56 | 0.27 | 0.03 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 79.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.03 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 80.00 | 1.08 | 1.36 | 1.22 | 1.21 | % | 0.02 | 1 | 0 | 0.39 | 0.21 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 81.00 | 0.20 | 1.95 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.03 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 82.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.61 | 0.16 | 0.03 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 83.00 | 0.16 | 2.62 | 1.39 | % | 0.02 | 0 | 0 | 0.45 | 0.14 | 0.02 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 84.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.02 | -0.02 | 2/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.56 | 1.28 | % | 0.02 | 0 | 0 | 0.71 | -0.11 | 0.02 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 61.00 | 0.00 | 2.63 | 1.32 | % | 0.02 | 0 | 0 | 0.68 | -0.13 | 0.02 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 62.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.62 | -0.16 | 0.02 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 63.00 | 0.00 | 1.81 | 0.91 | 1.03 | % | 0.01 | 1 | 0 | 0.49 | -0.19 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 64.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.46 | -0.22 | 0.03 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 65.00 | 1.15 | 1.90 | 1.53 | 1.55 | % | 0.02 | 15 | 0 | 0.38 | -0.25 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 66.00 | 1.62 | 2.24 | 1.93 | 1.92 | % | 0.03 | 11 | 0 | 0.39 | -0.28 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 67.00 | 1.91 | 2.55 | 2.23 | 2.24 | % | 0.03 | 10 | 0 | 0.39 | -0.32 | 0.03 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 68.00 | 2.13 | 2.95 | 2.54 | 2.66 | % | 0.04 | 7 | 0 | 0.38 | -0.36 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 69.00 | 2.61 | 3.50 | 3.06 | 3.09 | % | 0.04 | 1 | 0 | 0.39 | -0.39 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 70.00 | 2.90 | 4.10 | 3.50 | 3.86 | % | 0.05 | 11 | 0 | 0.39 | -0.43 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 71.00 | 3.40 | 4.60 | 4.00 | 4.09 | % | 0.06 | 4 | 0 | 0.39 | -0.47 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 72.00 | 3.90 | 5.05 | 4.48 | 4.57 | % | 0.06 | 3 | 0 | 0.38 | -0.51 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 73.00 | 4.55 | 5.60 | 5.08 | 5.10 | % | 0.07 | 2 | 0 | 0.38 | -0.55 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 74.00 | 5.05 | 6.10 | 5.58 | 6.00 | % | 0.08 | 1 | 0 | 0.37 | -0.59 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 75.00 | 5.70 | 6.80 | 6.25 | 6.62 | % | 0.08 | 4 | 0 | 0.37 | -0.63 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 76.00 | 6.30 | 8.10 | 7.20 | 7.39 | % | 0.09 | 2 | 0 | 0.40 | -0.66 | 0.04 | -0.04 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 77.00 | 7.00 | 8.85 | 7.93 | % | 0.10 | 0 | 0 | 0.40 | -0.70 | 0.04 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 78.00 | 7.25 | 9.25 | 8.25 | 8.59 | % | 0.11 | 2 | 0 | 0.34 | -0.73 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 79.00 | 8.50 | 10.20 | 9.35 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 80.00 | 9.45 | 10.65 | 10.05 | % | 0.13 | 0 | 0 | 0.37 | -0.79 | 0.03 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 81.00 | 10.15 | 11.65 | 10.90 | % | 0.13 | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.03 | 2/12/2026 3:59:56 PM EST | |||
| 82.00 | 10.70 | 13.35 | 12.03 | % | 0.15 | 0 | 0 | 0.59 | -0.84 | 0.03 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 83.00 | 11.60 | 14.20 | 12.90 | % | 0.16 | 0 | 0 | 0.60 | -0.86 | 0.02 | -0.02 | 2/12/2026 3:59:56 PM EST | |||
| 84.00 | 12.65 | 13.35 | 13.00 | 13.20 | % | 0.15 | 20 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 2/12/2026 | 2/12/2026 3:59:56 PM EST |