Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $73.25 as of 6/17/2026 3:53:17 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 | 20.90 | 23.20 | 22.05 | % | 0.44 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 55.00 | 15.90 | 18.20 | 17.05 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 57.00 | 13.90 | 15.50 | 14.70 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 58.00 | 12.90 | 14.50 | 13.70 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 59.00 | 11.95 | 13.50 | 12.73 | % | 0.22 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 6/17/2026 4:00:04 PM EST | |||
| 60.00 | 10.95 | 12.50 | 11.73 | 11.90 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.96 | 0.99 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 61.00 | 9.80 | 12.25 | 11.03 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | 0.98 | 0.01 | -0.02 | 6/1/2026 | 6/17/2026 4:00:04 PM EST |
| 62.00 | 8.95 | 11.30 | 10.13 | % | 0.16 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.02 | 6/17/2026 4:00:04 PM EST | |||
| 63.00 | 8.05 | 9.60 | 8.83 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | 0.94 | 0.02 | -0.03 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 64.00 | 7.10 | 9.40 | 8.25 | 8.97 | -0.53 | -5.58% | 0.13 | 2 | 42 | 0.92 | 0.92 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 65.00 | 6.00 | 8.50 | 7.25 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.87 | 0.88 | 0.04 | -0.05 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 66.00 | 5.30 | 6.85 | 6.08 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.47 | 0.84 | 0.04 | -0.05 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 67.00 | 4.40 | 5.95 | 5.18 | 7.43 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.45 | 0.80 | 0.05 | -0.06 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 68.00 | 3.75 | 4.10 | 3.93 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.35 | 0.74 | 0.06 | -0.06 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 69.00 | 3.05 | 3.40 | 3.23 | 5.02 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.35 | 0.68 | 0.07 | -0.07 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 70.00 | 2.50 | 2.77 | 2.64 | 2.94 | -1.31 | -30.83% | 0.04 | 16 | 155 | 0.35 | 0.61 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 71.00 | 1.98 | 2.15 | 2.07 | 2.01 | -1.84 | -47.80% | 0.03 | 42 | 256 | 0.35 | 0.53 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 72.00 | 1.55 | 1.70 | 1.63 | 1.62 | -1.41 | -46.54% | 0.02 | 866 | 506 | 0.35 | 0.45 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 73.00 | 1.13 | 1.28 | 1.21 | 1.35 | -0.99 | -42.31% | 0.02 | 40 | 410 | 0.34 | 0.37 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 74.00 | 0.89 | 0.94 | 0.92 | 0.92 | -1.08 | -54.00% | 0.01 | 42 | 230 | 0.35 | 0.29 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 75.00 | 0.64 | 0.77 | 0.71 | 0.66 | -0.84 | -56.00% | 0.01 | 121 | 923 | 0.35 | 0.23 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 76.00 | 0.48 | 0.53 | 0.51 | 0.50 | -0.65 | -56.53% | 0.01 | 705 | 627 | 0.35 | 0.18 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 77.00 | 0.29 | 0.41 | 0.35 | 0.34 | -0.51 | -60.00% | 0.00 | 47 | 223 | 0.35 | 0.14 | 0.04 | -0.04 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 78.00 | 0.22 | 0.31 | 0.27 | 0.30 | -0.35 | -53.85% | 0.00 | 60 | 1,153 | 0.36 | 0.10 | 0.04 | -0.03 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 79.00 | 0.12 | 0.28 | 0.20 | 0.24 | -0.25 | -51.02% | 0.00 | 167 | 160 | 0.36 | 0.08 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 80.00 | 0.01 | 0.18 | 0.10 | 0.25 | -0.10 | -28.58% | 0.00 | 30 | 664 | 0.32 | 0.06 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.17 | 0.09 | 0.17 | -0.12 | -41.38% | 0.00 | 20 | 107 | 0.41 | 0.04 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 82.00 | 0.02 | 0.26 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 10 | 272 | 0.40 | 0.03 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.34 | 0.17 | 0.10 | -0.09 | -47.37% | 0.00 | 22 | 81 | 0.55 | 0.02 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 84.00 | 0.03 | 0.57 | 0.30 | 0.03 | -0.07 | -70.00% | 0.00 | 9 | 11 | 0.52 | 0.01 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 85.00 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.43 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 1.91 | 0.96 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.19 | 0.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.19 | 0.60 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 57.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 1.18 | 0.59 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 83 | 0.53 | -0.01 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 1.71 | 0.86 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.00 | -0.02 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 1.14 | 0.57 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | -0.03 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 63.00 | 0.05 | 0.58 | 0.32 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.44 | -0.06 | 0.02 | -0.03 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.04 | -26.67% | 0.00 | 35 | 128 | 0.44 | -0.08 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 65.00 | 0.18 | 0.45 | 0.32 | 0.29 | +0.18 | +163.64% | 0.00 | 83 | 935 | 0.38 | -0.12 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 66.00 | 0.29 | 0.46 | 0.38 | 0.24 | +0.05 | +26.32% | 0.01 | 5 | 163 | 0.35 | -0.16 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 67.00 | 0.46 | 0.62 | 0.54 | 0.55 | +0.33 | +150.00% | 0.01 | 24 | 222 | 0.35 | -0.20 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 68.00 | 0.71 | 0.84 | 0.78 | 0.40 | +0.06 | +17.65% | 0.01 | 16 | 205 | 0.35 | -0.26 | 0.06 | -0.06 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 69.00 | 0.98 | 1.19 | 1.09 | 0.82 | +0.34 | +70.84% | 0.02 | 149 | 92 | 0.35 | -0.32 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 70.00 | 1.37 | 1.62 | 1.50 | 1.35 | +0.61 | +82.44% | 0.02 | 161 | 399 | 0.35 | -0.39 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 71.00 | 1.83 | 2.03 | 1.93 | 1.90 | +0.90 | +90.00% | 0.03 | 188 | 147 | 0.34 | -0.47 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 72.00 | 2.38 | 2.58 | 2.48 | 2.40 | +1.07 | +80.46% | 0.03 | 504 | 242 | 0.35 | -0.55 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 73.00 | 3.00 | 3.25 | 3.13 | 3.05 | +1.27 | +71.35% | 0.04 | 73 | 92 | 0.35 | -0.63 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 74.00 | 3.60 | 3.95 | 3.78 | 2.82 | +0.57 | +25.34% | 0.05 | 15 | 69 | 0.34 | -0.70 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 75.00 | 4.40 | 4.70 | 4.55 | 2.84 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.34 | -0.77 | 0.06 | -0.05 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 76.00 | 4.60 | 5.65 | 5.13 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | -0.82 | 0.05 | -0.05 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 77.00 | 4.95 | 6.55 | 5.75 | 4.61 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.45 | -0.86 | 0.04 | -0.04 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 78.00 | 5.85 | 7.50 | 6.68 | 5.68 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.48 | -0.90 | 0.04 | -0.03 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 79.00 | 7.05 | 8.45 | 7.75 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.50 | -0.92 | 0.03 | -0.03 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 80.00 | 7.75 | 9.30 | 8.53 | 7.22 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.49 | -0.94 | 0.02 | -0.02 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 81.00 | 8.35 | 10.25 | 9.30 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.51 | -0.96 | 0.02 | -0.01 | 5/27/2026 | 6/17/2026 4:00:04 PM EST |
| 82.00 | 9.35 | 11.45 | 10.40 | % | 0.13 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 6/17/2026 4:00:04 PM EST | |||
| 83.00 | 10.35 | 12.45 | 11.40 | 11.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | -0.98 | 0.01 | -0.01 | 5/29/2026 | 6/17/2026 4:00:04 PM EST |
| 84.00 | 11.45 | 13.45 | 12.45 | 10.03 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.69 | -0.99 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 85.00 | 12.35 | 14.25 | 13.30 | 15.53 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:04 PM EST |
| 86.00 | 13.35 | 15.25 | 14.30 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 87.00 | 14.35 | 16.25 | 15.30 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 90.00 | 17.35 | 19.25 | 18.30 | 18.61 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:04 PM EST |
| 95.00 | 22.35 | 24.25 | 23.30 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 100.00 | 27.35 | 29.70 | 28.53 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 105.00 | 32.35 | 34.25 | 33.30 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST |