Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.25 as of 6/26/2026 3:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.95 | 37.80 | 36.38 | 35.00 | 0.00 | 0.00% | 0.91 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 42.50 | 31.85 | 35.85 | 33.85 | 29.70 | 0.00 | 0.00% | 0.80 | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 45.00 | 29.95 | 33.40 | 31.68 | 27.12 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 47.50 | 26.90 | 30.60 | 28.75 | 21.29 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:58 PM EST |
| 50.00 | 26.35 | 27.85 | 27.10 | 26.45 | +2.65 | +11.14% | 0.54 | 2 | 262 | 0.93 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 55.00 | 20.20 | 22.45 | 21.33 | 21.50 | +2.37 | +12.39% | 0.39 | 8 | 90 | 0.71 | 0.97 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 60.00 | 15.55 | 18.15 | 16.85 | 15.53 | +1.73 | +12.54% | 0.28 | 11 | 154 | 0.68 | 0.93 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 62.50 | 13.25 | 15.45 | 14.35 | 10.92 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.57 | 0.89 | 0.01 | -0.03 | 6/17/2026 | 6/26/2026 3:59:58 PM EST |
| 65.00 | 11.55 | 13.00 | 12.28 | 12.70 | +3.00 | +30.93% | 0.19 | 56 | 399 | 0.37 | 0.85 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 67.50 | 10.00 | 11.05 | 10.53 | 10.70 | +2.70 | +33.75% | 0.16 | 3 | 159 | 0.42 | 0.79 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 70.00 | 8.10 | 9.30 | 8.70 | 8.15 | +2.05 | +33.61% | 0.12 | 248 | 1,709 | 0.42 | 0.73 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 72.50 | 6.70 | 7.35 | 7.03 | 7.06 | +2.16 | +44.09% | 0.10 | 129 | 1,385 | 0.42 | 0.65 | 0.03 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 75.00 | 5.60 | 5.90 | 5.75 | 5.85 | +2.15 | +58.11% | 0.08 | 854 | 5,723 | 0.43 | 0.58 | 0.03 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 77.50 | 4.40 | 4.60 | 4.50 | 4.50 | +1.66 | +58.46% | 0.06 | 657 | 6,370 | 0.42 | 0.50 | 0.03 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 80.00 | 3.40 | 3.60 | 3.50 | 3.50 | +1.40 | +66.67% | 0.04 | 2,243 | 20,107 | 0.42 | 0.42 | 0.03 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 82.50 | 2.53 | 2.81 | 2.67 | 2.73 | +1.12 | +69.57% | 0.03 | 449 | 2,680 | 0.41 | 0.35 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 85.00 | 1.90 | 2.07 | 1.99 | 2.01 | +0.87 | +76.32% | 0.02 | 759 | 4,388 | 0.41 | 0.28 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 87.50 | 1.40 | 1.58 | 1.49 | 1.50 | +0.60 | +66.67% | 0.02 | 109 | 3,903 | 0.41 | 0.22 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 90.00 | 0.89 | 1.15 | 1.02 | 1.13 | +0.48 | +73.85% | 0.01 | 273 | 4,725 | 0.40 | 0.17 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 92.50 | 0.50 | 1.00 | 0.75 | 0.73 | +0.23 | +46.00% | 0.01 | 34 | 708 | 0.40 | 0.13 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 95.00 | 0.37 | 0.64 | 0.51 | 0.64 | +0.24 | +60.00% | 0.01 | 59 | 1,607 | 0.40 | 0.10 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 97.50 | 0.12 | 1.05 | 0.59 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,615 | 0.43 | 0.07 | 0.01 | -0.02 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.33 | +0.08 | +32.00% | 0.00 | 146 | 1,595 | 0.41 | 0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 105.00 | 0.13 | 0.30 | 0.22 | 0.24 | +0.05 | +26.32% | 0.00 | 1 | 2,695 | 0.44 | 0.03 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 1,081 | 0.45 | 0.02 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 115.00 | 0.04 | 0.30 | 0.17 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 1,296 | 0.51 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 120.00 | 0.02 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.51 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/26/2026 3:59:58 PM EST |
| 135.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 12 | 1,047 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.48 | 0.24 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.04 | -0.05 | -55.56% | 0.01 | 2 | 450 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.23 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 2,712 | 0.62 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 55.00 | 0.12 | 0.39 | 0.26 | 0.15 | -0.10 | -40.00% | 0.00 | 28 | 1,901 | 0.50 | -0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 60.00 | 0.45 | 0.68 | 0.57 | 0.47 | -0.23 | -32.86% | 0.01 | 52 | 5,130 | 0.48 | -0.07 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 62.50 | 0.53 | 0.88 | 0.71 | 0.72 | -0.38 | -34.55% | 0.01 | 260 | 2,167 | 0.44 | -0.11 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 65.00 | 1.04 | 1.30 | 1.17 | 1.19 | -0.43 | -26.55% | 0.02 | 140 | 4,883 | 0.44 | -0.15 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 67.50 | 1.57 | 1.74 | 1.66 | 1.60 | -0.77 | -32.49% | 0.02 | 145 | 2,211 | 0.43 | -0.21 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 70.00 | 2.20 | 2.60 | 2.40 | 2.20 | -1.15 | -34.33% | 0.03 | 201 | 7,231 | 0.43 | -0.27 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 72.50 | 2.97 | 3.25 | 3.11 | 3.20 | -1.20 | -27.28% | 0.04 | 177 | 2,327 | 0.42 | -0.35 | 0.03 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 75.00 | 4.00 | 4.35 | 4.18 | 4.20 | -1.65 | -28.21% | 0.06 | 104 | 2,834 | 0.41 | -0.42 | 0.03 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 77.50 | 4.80 | 6.60 | 5.70 | 5.50 | -1.37 | -19.95% | 0.07 | 130 | 1,063 | 0.43 | -0.50 | 0.03 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 80.00 | 5.95 | 8.35 | 7.15 | 7.00 | -2.40 | -25.54% | 0.09 | 17 | 1,521 | 0.42 | -0.58 | 0.03 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 82.50 | 7.80 | 9.70 | 8.75 | 11.04 | 0.00 | 0.00% | 0.11 | 0 | 1,883 | 0.41 | -0.65 | 0.03 | -0.04 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 85.00 | 9.95 | 11.85 | 10.90 | 12.51 | +0.25 | +2.04% | 0.13 | 1 | 134 | 0.44 | -0.72 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 87.50 | 11.25 | 13.85 | 12.55 | 15.57 | 0.00 | 0.00% | 0.14 | 0 | 325 | 0.55 | -0.78 | 0.02 | -0.03 | 6/17/2026 | 6/26/2026 3:59:58 PM EST |
| 90.00 | 13.70 | 16.00 | 14.85 | 15.70 | -1.90 | -10.80% | 0.17 | 1 | 81 | 0.57 | -0.83 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 92.50 | 15.90 | 18.55 | 17.23 | 19.34 | 0.00 | 0.00% | 0.19 | 0 | 603 | 0.63 | -0.87 | 0.02 | -0.02 | 5/14/2026 | 6/26/2026 3:59:58 PM EST |
| 95.00 | 17.50 | 21.10 | 19.30 | 24.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.68 | -0.90 | 0.01 | -0.02 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 97.50 | 20.55 | 22.95 | 21.75 | 25.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 4/13/2026 | 6/26/2026 3:59:58 PM EST |
| 100.00 | 22.80 | 25.40 | 24.10 | 26.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.68 | -0.95 | 0.01 | -0.01 | 6/17/2026 | 6/26/2026 3:59:58 PM EST |
| 105.00 | 27.85 | 30.90 | 29.38 | % | 0.28 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 6/26/2026 3:59:58 PM EST | |||
| 110.00 | 32.75 | 35.35 | 34.05 | % | 0.31 | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 115.00 | 37.35 | 40.90 | 39.13 | % | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 120.00 | 42.20 | 45.90 | 44.05 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 125.00 | 47.05 | 51.10 | 49.08 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 130.00 | 51.85 | 56.10 | 53.98 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 135.00 | 57.05 | 61.10 | 59.08 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST |