Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $76.00 as of 6/29/2026 6:38:29 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 | 23.35 | 27.20 | 25.28 | 22.45 | 0.00 | 0.00% | 0.51 | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:51 PM EST |
| 55.00 | 18.35 | 22.25 | 20.30 | 17.39 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:51 PM EST |
| 57.00 | 16.95 | 18.90 | 17.93 | % | 0.31 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 58.00 | 15.85 | 18.45 | 17.15 | 13.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:51 PM EST |
| 59.00 | 15.00 | 16.90 | 15.95 | 9.60 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:51 PM EST |
| 60.00 | 13.85 | 16.45 | 15.15 | 14.40 | +0.65 | +4.73% | 0.25 | 24 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 61.00 | 13.00 | 14.90 | 13.95 | 10.07 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 3:59:51 PM EST |
| 62.00 | 12.10 | 14.90 | 13.50 | 9.75 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |
| 63.00 | 10.90 | 13.45 | 12.18 | 11.82 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |
| 64.00 | 9.90 | 11.95 | 10.93 | % | 0.17 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 65.00 | 9.05 | 10.95 | 10.00 | 9.32 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |
| 66.00 | 8.10 | 10.00 | 9.05 | 6.66 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.77 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/29/2026 3:59:51 PM EST |
| 67.00 | 7.00 | 9.20 | 8.10 | 7.53 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.77 | 0.97 | 0.02 | -0.01 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |
| 68.00 | 6.40 | 8.10 | 7.25 | 7.11 | -0.36 | -4.82% | 0.11 | 190 | 26 | 0.68 | 0.95 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 69.00 | 5.45 | 7.10 | 6.28 | 6.12 | +1.12 | +22.40% | 0.09 | 190 | 74 | 0.62 | 0.91 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 70.00 | 5.05 | 6.20 | 5.63 | 5.40 | -1.32 | -19.65% | 0.08 | 36 | 90 | 0.58 | 0.87 | 0.05 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 71.00 | 3.75 | 5.80 | 4.78 | 5.17 | +0.32 | +6.60% | 0.07 | 20 | 136 | 0.65 | 0.81 | 0.05 | -0.06 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 72.00 | 3.35 | 4.40 | 3.88 | 3.45 | -0.80 | -18.83% | 0.05 | 353 | 473 | 0.33 | 0.75 | 0.06 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 73.00 | 3.20 | 3.65 | 3.43 | 3.35 | -0.15 | -4.29% | 0.05 | 430 | 950 | 0.41 | 0.68 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 74.00 | 2.70 | 3.00 | 2.85 | 2.70 | -0.32 | -10.60% | 0.04 | 104 | 358 | 0.41 | 0.61 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 75.00 | 2.17 | 2.39 | 2.28 | 2.26 | -0.45 | -16.61% | 0.03 | 754 | 711 | 0.41 | 0.53 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 76.00 | 1.75 | 1.87 | 1.81 | 1.77 | -0.48 | -21.34% | 0.02 | 421 | 473 | 0.40 | 0.46 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 77.00 | 1.25 | 1.47 | 1.36 | 1.35 | -0.40 | -22.86% | 0.02 | 4,836 | 807 | 0.39 | 0.39 | 0.07 | -0.09 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 78.00 | 0.91 | 1.10 | 1.01 | 1.00 | -0.30 | -23.08% | 0.01 | 340 | 891 | 0.38 | 0.32 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 79.00 | 0.65 | 0.87 | 0.76 | 0.68 | -0.35 | -33.99% | 0.01 | 311 | 454 | 0.40 | 0.25 | 0.06 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 80.00 | 0.47 | 0.57 | 0.52 | 0.51 | -0.29 | -36.25% | 0.01 | 1,569 | 1,118 | 0.38 | 0.20 | 0.05 | -0.06 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 81.00 | 0.29 | 0.42 | 0.36 | 0.32 | -0.19 | -37.26% | 0.00 | 458 | 471 | 0.38 | 0.15 | 0.04 | -0.05 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 82.00 | 0.20 | 0.27 | 0.24 | 0.20 | -0.15 | -42.86% | 0.00 | 259 | 246 | 0.38 | 0.12 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 83.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 208 | 200 | 0.39 | 0.09 | 0.03 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 84.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.16 | -59.26% | 0.00 | 69 | 89 | 0.39 | 0.06 | 0.02 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 85.00 | 0.02 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 51 | 271 | 0.37 | 0.04 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 86.00 | 0.00 | 0.14 | 0.07 | 0.16 | +0.02 | +14.29% | 0.00 | 41 | 1 | 0.47 | 0.03 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 67 | 0.64 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 106 | 0.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.76 | 0.88 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 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 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:51 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 58.00 | 0.00 | 0.89 | 0.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 323 | 0.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 61.00 | 0.00 | 0.24 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:51 PM EST |
| 62.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.16 | -72.73% | 0.00 | 2 | 439 | 0.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 64.00 | 0.00 | 0.24 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 277 | 0.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 66.00 | 0.02 | 0.21 | 0.12 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 207 | 0.43 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 67.00 | 0.07 | 0.45 | 0.26 | 0.16 | +0.07 | +77.78% | 0.00 | 61 | 207 | 0.48 | -0.03 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 68.00 | 0.14 | 0.63 | 0.39 | 0.19 | +0.05 | +35.72% | 0.01 | 202 | 221 | 0.46 | -0.05 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 69.00 | 0.23 | 0.32 | 0.28 | 0.34 | +0.09 | +36.00% | 0.00 | 75 | 213 | 0.41 | -0.09 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 70.00 | 0.32 | 0.45 | 0.39 | 0.41 | +0.06 | +17.15% | 0.01 | 3,279 | 1,040 | 0.40 | -0.13 | 0.05 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 71.00 | 0.45 | 0.76 | 0.61 | 0.55 | -0.11 | -16.67% | 0.01 | 629 | 190 | 0.41 | -0.19 | 0.05 | -0.06 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 72.00 | 0.66 | 0.84 | 0.75 | 0.76 | +0.10 | +15.16% | 0.01 | 138 | 165 | 0.39 | -0.25 | 0.06 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 73.00 | 0.80 | 1.15 | 0.98 | 1.05 | +0.25 | +31.25% | 0.01 | 490 | 539 | 0.37 | -0.32 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 74.00 | 0.99 | 2.20 | 1.60 | 1.42 | +0.03 | +2.16% | 0.02 | 328 | 206 | 0.42 | -0.39 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 75.00 | 1.63 | 2.35 | 1.99 | 1.88 | +0.33 | +21.29% | 0.03 | 355 | 125 | 0.41 | -0.47 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 76.00 | 1.92 | 3.20 | 2.56 | 3.40 | +1.10 | +47.83% | 0.03 | 63 | 41 | 0.42 | -0.54 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 77.00 | 2.37 | 4.35 | 3.36 | 3.20 | +0.43 | +15.53% | 0.04 | 95 | 17 | 0.45 | -0.61 | 0.07 | -0.09 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 78.00 | 3.20 | 4.75 | 3.98 | 3.21 | -0.61 | -15.97% | 0.05 | 31 | 6 | 0.44 | -0.68 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 79.00 | 3.75 | 4.95 | 4.35 | 4.95 | +0.23 | +4.88% | 0.06 | 5 | 1 | 0.39 | -0.75 | 0.06 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 80.00 | 4.85 | 5.75 | 5.30 | 5.73 | -3.88 | -40.38% | 0.07 | 1 | 4 | 0.49 | -0.80 | 0.05 | -0.06 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 81.00 | 5.10 | 7.25 | 6.18 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.66 | -0.85 | 0.04 | -0.05 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |
| 82.00 | 6.30 | 7.45 | 6.88 | % | 0.08 | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.04 | 6/29/2026 3:59:51 PM EST | |||
| 83.00 | 6.75 | 9.30 | 8.03 | % | 0.10 | 0 | 0 | 0.78 | -0.91 | 0.03 | -0.04 | 6/29/2026 3:59:51 PM EST | |||
| 84.00 | 7.85 | 10.25 | 9.05 | % | 0.11 | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.03 | 6/29/2026 3:59:51 PM EST | |||
| 85.00 | 7.95 | 11.25 | 9.60 | 8.18 | % | 0.11 | 1 | 0 | 0.87 | -0.96 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST | |
| 86.00 | 9.90 | 12.25 | 11.08 | % | 0.13 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.02 | 6/29/2026 3:59:51 PM EST | |||
| 90.00 | 13.65 | 16.25 | 14.95 | % | 0.17 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 95.00 | 18.75 | 21.20 | 19.98 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 100.00 | 23.75 | 26.15 | 24.95 | 26.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:51 PM EST |
| 105.00 | 28.65 | 31.25 | 29.95 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST |