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 | 23.25 | 25.60 | 24.43 | % | 0.49 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 55.00 | 18.30 | 20.60 | 19.45 | % | 0.35 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 57.00 | 16.30 | 18.60 | 17.45 | % | 0.31 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 58.00 | 15.25 | 17.60 | 16.43 | % | 0.28 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 59.00 | 14.30 | 16.60 | 15.45 | % | 0.26 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 60.00 | 13.40 | 14.75 | 14.08 | 14.25 | +3.35 | +30.74% | 0.23 | 61 | 185 | 1.10 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 61.00 | 12.25 | 14.60 | 13.43 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 2:58:54 PM EST |
| 62.00 | 11.20 | 13.65 | 12.43 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 63.00 | 10.40 | 12.65 | 11.53 | 7.61 | +0.31 | +4.25% | 0.18 | 1 | 3 | 1.28 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 64.00 | 9.40 | 11.65 | 10.53 | 6.68 | +0.49 | +7.92% | 0.16 | 5 | 45 | 1.20 | 0.99 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 65.00 | 8.30 | 9.55 | 8.93 | 9.91 | +4.71 | +90.58% | 0.14 | 24 | 12 | 0.66 | 0.98 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 66.00 | 7.45 | 9.70 | 8.58 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.05 | 0.97 | 0.02 | -0.03 | 6/16/2026 | 6/24/2026 2:58:54 PM EST |
| 67.00 | 6.60 | 7.70 | 7.15 | 7.20 | +1.58 | +28.12% | 0.11 | 4 | 14 | 0.62 | 0.95 | 0.02 | -0.04 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 68.00 | 5.55 | 7.35 | 6.45 | 6.52 | +3.17 | +94.63% | 0.09 | 4 | 25 | 0.91 | 0.92 | 0.03 | -0.05 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 69.00 | 4.80 | 5.80 | 5.30 | 6.25 | +4.12 | +193.43% | 0.08 | 67 | 181 | 0.49 | 0.89 | 0.04 | -0.06 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 70.00 | 3.85 | 4.65 | 4.25 | 4.20 | +2.67 | +174.51% | 0.06 | 913 | 1,121 | 0.44 | 0.84 | 0.05 | -0.08 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 71.00 | 3.25 | 3.75 | 3.50 | 3.39 | +2.31 | +213.89% | 0.05 | 441 | 298 | 0.42 | 0.78 | 0.07 | -0.09 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 72.00 | 2.63 | 2.97 | 2.80 | 3.00 | +2.25 | +300.00% | 0.04 | 1,210 | 924 | 0.38 | 0.71 | 0.08 | -0.10 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 73.00 | 2.13 | 2.28 | 2.21 | 2.30 | +1.76 | +325.93% | 0.03 | 2,348 | 1,317 | 0.39 | 0.63 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 74.00 | 1.63 | 1.73 | 1.68 | 1.60 | +1.24 | +344.45% | 0.02 | 985 | 417 | 0.39 | 0.53 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 75.00 | 1.20 | 1.30 | 1.25 | 1.23 | +0.99 | +412.50% | 0.02 | 5,311 | 2,449 | 0.39 | 0.44 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 76.00 | 0.86 | 0.95 | 0.91 | 0.90 | +0.72 | +400.00% | 0.01 | 809 | 1,183 | 0.39 | 0.35 | 0.09 | -0.10 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 77.00 | 0.58 | 0.67 | 0.63 | 0.60 | +0.50 | +500.00% | 0.01 | 618 | 855 | 0.39 | 0.27 | 0.08 | -0.09 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 78.00 | 0.41 | 0.48 | 0.45 | 0.45 | +0.35 | +350.00% | 0.01 | 1,005 | 1,232 | 0.39 | 0.20 | 0.07 | -0.08 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 79.00 | 0.15 | 0.35 | 0.25 | 0.32 | +0.25 | +357.15% | 0.00 | 538 | 185 | 0.39 | 0.15 | 0.05 | -0.06 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 80.00 | 0.17 | 0.27 | 0.22 | 0.21 | +0.14 | +200.00% | 0.00 | 1,309 | 744 | 0.40 | 0.11 | 0.04 | -0.05 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 81.00 | 0.10 | 0.21 | 0.16 | 0.17 | +0.13 | +325.00% | 0.00 | 530 | 148 | 0.42 | 0.08 | 0.03 | -0.04 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.03 | +33.34% | 0.00 | 182 | 279 | 0.42 | 0.06 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 83.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 28 | 92 | 0.39 | 0.05 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 84.00 | 0.00 | 0.21 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 7 | 23 | 0.46 | 0.03 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 85.00 | 0.03 | 0.19 | 0.11 | 0.05 | +0.02 | +66.67% | 0.00 | 326 | 127 | 0.45 | 0.02 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 62 | 15 | 0.48 | 0.01 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 87.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 2:58:54 PM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 105.00 | 0.00 | 0.83 | 0.42 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 20 | 1.39 | 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 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 57.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 2:58:54 PM EST |
| 58.00 | 0.00 | 0.77 | 0.39 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 2:58:54 PM EST |
| 59.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.27 | -96.43% | 0.00 | 5 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 101 | 0.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 61.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 49 | 0.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.13 | -81.25% | 0.00 | 7 | 438 | 0.63 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 64.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 9 | 128 | 0.56 | -0.01 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 65.00 | 0.04 | 0.13 | 0.09 | 0.08 | -0.15 | -65.22% | 0.00 | 53 | 991 | 0.45 | -0.02 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 66.00 | 0.07 | 0.19 | 0.13 | 0.09 | -0.27 | -75.00% | 0.00 | 49 | 172 | 0.46 | -0.03 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 67.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.44 | -80.00% | 0.00 | 227 | 533 | 0.44 | -0.05 | 0.02 | -0.04 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 68.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.62 | -75.61% | 0.00 | 184 | 368 | 0.43 | -0.08 | 0.03 | -0.05 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 69.00 | 0.15 | 0.46 | 0.31 | 0.26 | -0.91 | -77.78% | 0.00 | 191 | 428 | 0.41 | -0.11 | 0.04 | -0.06 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 70.00 | 0.36 | 0.42 | 0.39 | 0.39 | -1.21 | -75.63% | 0.01 | 179 | 604 | 0.40 | -0.16 | 0.05 | -0.08 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 71.00 | 0.54 | 0.60 | 0.57 | 0.53 | -1.57 | -74.77% | 0.01 | 237 | 249 | 0.39 | -0.22 | 0.07 | -0.09 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 72.00 | 0.79 | 0.88 | 0.84 | 0.89 | -2.09 | -70.14% | 0.01 | 355 | 366 | 0.38 | -0.29 | 0.08 | -0.10 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 73.00 | 1.17 | 1.25 | 1.21 | 1.27 | -2.40 | -65.40% | 0.02 | 2,377 | 88 | 0.38 | -0.37 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 74.00 | 1.63 | 1.72 | 1.68 | 1.80 | -2.33 | -56.42% | 0.02 | 540 | 82 | 0.38 | -0.47 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 75.00 | 2.19 | 2.31 | 2.25 | 2.24 | -2.77 | -55.29% | 0.03 | 471 | 55 | 0.38 | -0.56 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 76.00 | 2.55 | 3.45 | 3.00 | 2.80 | -2.55 | -47.67% | 0.04 | 94 | 11 | 0.38 | -0.65 | 0.09 | -0.10 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 77.00 | 3.15 | 3.95 | 3.55 | 3.32 | -1.29 | -27.99% | 0.05 | 3 | 7 | 0.30 | -0.73 | 0.08 | -0.09 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 78.00 | 3.45 | 5.20 | 4.33 | 8.27 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.66 | -0.80 | 0.07 | -0.08 | 6/23/2026 | 6/24/2026 2:58:54 PM EST |
| 79.00 | 4.40 | 6.10 | 5.25 | 8.65 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.71 | -0.85 | 0.05 | -0.06 | 6/23/2026 | 6/24/2026 2:58:54 PM EST |
| 80.00 | 5.20 | 6.70 | 5.95 | 5.52 | -4.80 | -46.52% | 0.07 | 2 | 3 | 0.70 | -0.89 | 0.04 | -0.05 | 6/24/2026 | 6/24/2026 2:58:54 PM EST |
| 81.00 | 6.30 | 7.95 | 7.13 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -0.92 | 0.03 | -0.04 | 5/27/2026 | 6/24/2026 2:58:54 PM EST |
| 82.00 | 7.35 | 8.80 | 8.08 | % | 0.10 | 0 | 0 | 0.81 | -0.94 | 0.03 | -0.03 | 6/24/2026 2:58:54 PM EST | |||
| 83.00 | 8.20 | 10.00 | 9.10 | 11.83 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.03 | 5/29/2026 | 6/24/2026 2:58:54 PM EST |
| 84.00 | 9.20 | 10.90 | 10.05 | 10.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 6/16/2026 | 6/24/2026 2:58:54 PM EST |
| 85.00 | 10.20 | 11.95 | 11.08 | 15.53 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.02 | 6/10/2026 | 6/24/2026 2:58:54 PM EST |
| 86.00 | 11.20 | 12.80 | 12.00 | % | 0.14 | 0 | 0 | 1.02 | -0.99 | 0.01 | -0.01 | 6/24/2026 2:58:54 PM EST | |||
| 87.00 | 12.20 | 13.95 | 13.08 | % | 0.15 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 90.00 | 15.20 | 16.95 | 16.08 | 18.61 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 2:58:54 PM EST |
| 95.00 | 20.20 | 22.00 | 21.10 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 100.00 | 25.20 | 27.00 | 26.10 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST | |||
| 105.00 | 30.20 | 32.00 | 31.10 | % | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:54 PM EST |