Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.17 as of 6/5/2026 6:32:42 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 | 19.55 | 22.10 | 20.83 | 25.25 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 3:59:47 PM EST |
| 55.00 | 14.60 | 17.10 | 15.85 | 17.74 | 0.00 | 0.00% | 0.29 | 0 | 35 | 1.78 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 59.00 | 11.05 | 13.10 | 12.08 | % | 0.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 60.00 | 10.35 | 11.25 | 10.80 | 10.37 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.90 | 0.99 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 61.00 | 9.25 | 11.15 | 10.20 | % | 0.17 | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 62.00 | 8.05 | 10.15 | 9.10 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 50 | 1.18 | 0.98 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 63.00 | 7.30 | 8.25 | 7.78 | 8.51 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.70 | 0.96 | 0.02 | -0.03 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 64.00 | 6.35 | 8.10 | 7.23 | 9.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | 0.94 | 0.02 | -0.04 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 65.00 | 5.15 | 6.25 | 5.70 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.56 | 0.92 | 0.03 | -0.05 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 66.00 | 4.45 | 5.30 | 4.88 | 4.84 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.51 | 0.88 | 0.04 | -0.06 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 67.00 | 3.45 | 4.35 | 3.90 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.46 | 0.84 | 0.06 | -0.07 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 68.00 | 3.00 | 3.55 | 3.28 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.38 | 0.77 | 0.08 | -0.08 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 69.00 | 2.29 | 2.74 | 2.52 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.40 | 0.69 | 0.09 | -0.09 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 70.00 | 1.73 | 1.88 | 1.81 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 1,182 | 0.36 | 0.59 | 0.11 | -0.10 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 71.00 | 1.24 | 1.30 | 1.27 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1,078 | 0.36 | 0.48 | 0.12 | -0.10 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 72.00 | 0.74 | 0.88 | 0.81 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.34 | 0.36 | 0.12 | -0.09 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 73.00 | 0.39 | 0.59 | 0.49 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2,256 | 0.35 | 0.25 | 0.10 | -0.08 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 74.00 | 0.29 | 0.38 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,664 | 0.35 | 0.17 | 0.08 | -0.06 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 75.00 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,611 | 0.36 | 0.12 | 0.06 | -0.05 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 76.00 | 0.13 | 0.14 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.37 | 0.08 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 77.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 0.39 | 0.06 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 78.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.40 | 0.04 | 0.02 | -0.03 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 79.00 | 0.05 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.47 | 0.02 | 0.01 | -0.02 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 80.00 | 0.04 | 0.12 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 0.49 | 0.01 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 81.00 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.51 | 0.01 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 82.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 83.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 84.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:47 PM EST |
| 85.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 86.00 | 0.02 | 0.11 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 87.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 88.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:47 PM EST |
| 89.00 | 0.00 | 0.09 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:47 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 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.54 | -0.01 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | -0.01 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 62.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | -0.02 | 0.01 | -0.01 | 6/3/2026 | 6/5/2026 3:59:47 PM EST |
| 63.00 | 0.02 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.47 | -0.04 | 0.02 | -0.03 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 64.00 | 0.06 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.47 | -0.06 | 0.02 | -0.04 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 65.00 | 0.10 | 0.17 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.42 | -0.08 | 0.03 | -0.05 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 66.00 | 0.15 | 0.22 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,662 | 0.40 | -0.12 | 0.04 | -0.06 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 67.00 | 0.24 | 0.34 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.38 | -0.16 | 0.06 | -0.07 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 68.00 | 0.42 | 0.50 | 0.46 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,446 | 0.37 | -0.23 | 0.08 | -0.08 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 69.00 | 0.64 | 0.75 | 0.70 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1,375 | 0.36 | -0.31 | 0.09 | -0.09 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 70.00 | 0.96 | 1.11 | 1.04 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2,397 | 0.35 | -0.41 | 0.11 | -0.10 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 71.00 | 1.41 | 1.57 | 1.49 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 802 | 0.34 | -0.52 | 0.12 | -0.10 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 72.00 | 1.98 | 2.21 | 2.10 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 1,197 | 0.33 | -0.64 | 0.12 | -0.09 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 73.00 | 2.39 | 3.10 | 2.75 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 509 | 0.33 | -0.75 | 0.10 | -0.08 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 74.00 | 3.30 | 3.95 | 3.63 | 3.69 | 0.00 | 0.00% | 0.05 | 0 | 297 | 0.35 | -0.83 | 0.08 | -0.06 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 75.00 | 4.10 | 4.80 | 4.45 | 4.53 | 0.00 | 0.00% | 0.06 | 0 | 200 | 0.54 | -0.88 | 0.06 | -0.05 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 76.00 | 5.00 | 5.85 | 5.43 | 5.62 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.63 | -0.92 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 77.00 | 5.85 | 6.85 | 6.35 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.69 | -0.94 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 78.00 | 6.85 | 7.85 | 7.35 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.75 | -0.96 | 0.02 | -0.03 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 79.00 | 7.45 | 8.85 | 8.15 | 6.34 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.81 | -0.98 | 0.01 | -0.02 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 80.00 | 8.80 | 9.85 | 9.33 | 7.08 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.87 | -0.99 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 81.00 | 9.80 | 10.80 | 10.30 | 10.34 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.91 | -0.99 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 82.00 | 10.75 | 11.80 | 11.28 | 11.54 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.96 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 83.00 | 11.45 | 13.10 | 12.28 | 12.12 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 84.00 | 12.25 | 13.80 | 13.03 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:47 PM EST |
| 85.00 | 13.25 | 14.80 | 14.03 | 12.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:47 PM EST |
| 86.00 | 14.10 | 15.80 | 14.95 | 15.43 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:47 PM EST |
| 87.00 | 14.90 | 16.80 | 15.85 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 88.00 | 15.70 | 17.80 | 16.75 | 14.01 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 3:59:47 PM EST |
| 89.00 | 17.05 | 18.80 | 17.93 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:47 PM EST |
| 90.00 | 18.25 | 19.80 | 19.03 | 18.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:47 PM EST |
| 95.00 | 23.05 | 24.80 | 23.93 | 19.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:47 PM EST |
| 100.00 | 28.05 | 29.80 | 28.93 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 105.00 | 33.25 | 34.80 | 34.03 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST |