Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.67 as of 6/24/2026 3:15:08 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 | 22.90 | 25.20 | 24.05 | 24.13 | +1.16 | +5.05% | 0.48 | 85 | 22 | 4.37 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 55.00 | 17.90 | 20.15 | 19.03 | 19.23 | +1.96 | +11.35% | 0.35 | 62 | 13 | 3.04 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 57.00 | 16.00 | 18.15 | 17.08 | 17.05 | % | 0.30 | 93 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST | |
| 58.00 | 15.10 | 17.30 | 16.20 | 16.19 | +2.64 | +19.49% | 0.28 | 42 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 59.00 | 14.30 | 16.15 | 15.23 | 15.15 | +3.56 | +30.72% | 0.26 | 67 | 9 | 2.37 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 60.00 | 13.25 | 14.85 | 14.05 | 14.15 | +3.54 | +33.37% | 0.23 | 86 | 125 | 1.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 61.00 | 12.10 | 13.85 | 12.98 | 13.14 | +5.71 | +76.86% | 0.21 | 68 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 62.00 | 11.25 | 13.00 | 12.13 | 12.13 | +3.73 | +44.41% | 0.20 | 49 | 63 | 2.02 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 63.00 | 10.45 | 11.65 | 11.05 | 11.11 | +3.91 | +54.31% | 0.18 | 42 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 64.00 | 9.25 | 10.20 | 9.73 | 10.30 | +4.01 | +63.76% | 0.15 | 46 | 29 | 1.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 65.00 | 8.55 | 9.65 | 9.10 | 9.15 | +3.71 | +68.20% | 0.14 | 119 | 97 | 1.10 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 66.00 | 7.45 | 8.80 | 8.13 | 8.07 | +1.92 | +31.22% | 0.12 | 33 | 116 | 1.30 | 0.99 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 67.00 | 6.35 | 7.60 | 6.98 | 7.10 | +4.17 | +142.33% | 0.10 | 26 | 60 | 1.18 | 0.99 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 68.00 | 5.45 | 6.60 | 6.03 | 6.00 | +3.75 | +166.67% | 0.09 | 4 | 193 | 1.06 | 0.97 | 0.02 | -0.04 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 69.00 | 4.60 | 5.15 | 4.88 | 4.85 | +3.38 | +229.94% | 0.07 | 176 | 456 | 0.69 | 0.95 | 0.03 | -0.08 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 70.00 | 3.65 | 4.15 | 3.90 | 4.07 | +3.18 | +357.31% | 0.06 | 4,407 | 2,511 | 0.63 | 0.91 | 0.05 | -0.14 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 71.00 | 3.00 | 3.25 | 3.13 | 3.10 | +2.59 | +507.85% | 0.04 | 3,229 | 1,285 | 0.60 | 0.85 | 0.07 | -0.19 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 72.00 | 2.12 | 2.31 | 2.22 | 2.25 | +1.98 | +733.34% | 0.03 | 7,600 | 1,801 | 0.47 | 0.78 | 0.10 | -0.23 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 73.00 | 1.48 | 1.60 | 1.54 | 1.40 | +1.25 | +833.34% | 0.02 | 3,911 | 4,391 | 0.47 | 0.67 | 0.13 | -0.25 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 74.00 | 0.91 | 1.01 | 0.96 | 0.96 | +0.89 | +1,271.43% | 0.01 | 4,910 | 2,435 | 0.46 | 0.53 | 0.16 | -0.26 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 75.00 | 0.52 | 0.57 | 0.55 | 0.56 | +0.51 | +1,020.00% | 0.01 | 10,383 | 3,293 | 0.46 | 0.38 | 0.16 | -0.24 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 76.00 | 0.29 | 0.34 | 0.32 | 0.29 | +0.26 | +866.67% | 0.00 | 5,536 | 2,065 | 0.46 | 0.24 | 0.13 | -0.20 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 77.00 | 0.16 | 0.19 | 0.18 | 0.19 | +0.17 | +850.00% | 0.00 | 3,428 | 1,816 | 0.48 | 0.15 | 0.09 | -0.16 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 78.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 3,748 | 728 | 0.50 | 0.10 | 0.06 | -0.12 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 79.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 1,617 | 398 | 0.51 | 0.06 | 0.04 | -0.09 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 80.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 8,783 | 2,103 | 0.55 | 0.04 | 0.03 | -0.05 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 81.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 777 | 293 | 0.58 | 0.02 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 82.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 613 | 235 | 0.60 | 0.01 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 31 | 2,176 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 348 | 85 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,184 | 226 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 264 | 784 | 0.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 87.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 2:58:54 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 2:58:54 PM EST |
| 89.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 34 | 1.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 103 | 125 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 2:58:54 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 19 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST | |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 80 | 169 | 1.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 42 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 62.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 113 | 1.23 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 63.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 54 | 393 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 234 | 133 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 323 | 955 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 66.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 211 | 566 | 0.80 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 67.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.17 | -80.96% | 0.00 | 1,251 | 4,386 | 0.69 | -0.01 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 68.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.32 | -86.49% | 0.00 | 365 | 1,165 | 0.61 | -0.03 | 0.02 | -0.04 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 69.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.64 | -91.43% | 0.00 | 1,232 | 1,928 | 0.57 | -0.05 | 0.03 | -0.08 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 70.00 | 0.09 | 0.11 | 0.10 | 0.09 | -1.06 | -92.18% | 0.00 | 1,171 | 1,443 | 0.53 | -0.09 | 0.05 | -0.14 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 71.00 | 0.16 | 0.19 | 0.18 | 0.17 | -1.43 | -89.38% | 0.00 | 1,221 | 1,906 | 0.50 | -0.15 | 0.07 | -0.19 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 72.00 | 0.30 | 0.35 | 0.33 | 0.32 | -2.26 | -87.60% | 0.00 | 1,466 | 1,211 | 0.48 | -0.22 | 0.10 | -0.23 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 73.00 | 0.55 | 0.63 | 0.59 | 0.63 | -2.78 | -81.53% | 0.01 | 6,602 | 414 | 0.46 | -0.33 | 0.13 | -0.25 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 74.00 | 0.95 | 1.05 | 1.00 | 1.20 | -2.72 | -69.39% | 0.01 | 9,646 | 905 | 0.45 | -0.47 | 0.16 | -0.26 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 75.00 | 1.55 | 1.68 | 1.62 | 1.78 | -2.77 | -60.88% | 0.02 | 3,265 | 228 | 0.45 | -0.62 | 0.16 | -0.24 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 76.00 | 2.34 | 2.44 | 2.39 | 2.55 | -3.05 | -54.47% | 0.03 | 1,129 | 34 | 0.46 | -0.76 | 0.13 | -0.20 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 77.00 | 2.47 | 4.00 | 3.24 | 2.86 | -4.04 | -58.56% | 0.04 | 25 | 56 | 0.63 | -0.85 | 0.09 | -0.16 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 78.00 | 4.00 | 4.55 | 4.28 | 4.20 | -3.28 | -43.85% | 0.05 | 59 | 1 | 1.06 | -0.90 | 0.06 | -0.12 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 79.00 | 4.45 | 5.90 | 5.18 | 5.34 | -3.93 | -42.40% | 0.07 | 32 | 0 | 1.16 | -0.94 | 0.04 | -0.09 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 80.00 | 5.55 | 6.70 | 6.13 | 5.50 | -2.52 | -31.43% | 0.08 | 40 | 0 | 1.28 | -0.96 | 0.03 | -0.05 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 81.00 | 6.20 | 7.80 | 7.00 | 6.09 | -5.03 | -45.24% | 0.09 | 8 | 0 | 1.46 | -0.98 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 82.00 | 7.45 | 8.70 | 8.08 | 7.67 | -3.93 | -33.88% | 0.10 | 13 | 2 | 1.52 | -0.99 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 83.00 | 8.40 | 10.00 | 9.20 | 8.62 | -3.93 | -31.32% | 0.11 | 12 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 84.00 | 9.50 | 11.25 | 10.38 | 12.44 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:54 PM EST |
| 85.00 | 10.35 | 12.25 | 11.30 | 14.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:54 PM EST |
| 86.00 | 11.20 | 13.30 | 12.25 | 14.88 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 2:58:54 PM EST |
| 87.00 | 12.20 | 13.90 | 13.05 | 17.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:54 PM EST |
| 88.00 | 13.30 | 15.35 | 14.33 | 19.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 2:58:54 PM EST |
| 89.00 | 14.20 | 16.20 | 15.20 | 19.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:54 PM EST |
| 90.00 | 15.45 | 17.10 | 16.28 | 19.62 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:54 PM EST |
| 95.00 | 20.20 | 21.80 | 21.00 | 24.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:54 PM EST |
| 100.00 | 25.20 | 26.75 | 25.98 | 29.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:54 PM EST |
| 105.00 | 30.20 | 31.70 | 30.95 | 35.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:54 PM EST |