Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $71.64 as of 6/19/2026 9:22:51 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 | 21.05 | 23.05 | 22.05 | 22.97 | 0.00 | 0.00% | 0.44 | 0 | 22 | 2.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 55.00 | 16.05 | 18.20 | 17.13 | 17.27 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:58 PM EST |
| 57.00 | 14.05 | 15.80 | 14.93 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 58.00 | 13.05 | 14.80 | 13.93 | 14.83 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 59.00 | 12.20 | 13.75 | 12.98 | 12.97 | +1.28 | +10.95% | 0.22 | 1 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 60.00 | 11.45 | 12.40 | 11.93 | 11.90 | -0.05 | -0.42% | 0.20 | 152 | 27 | 0.91 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 61.00 | 10.50 | 12.00 | 11.25 | 7.43 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 62.00 | 9.50 | 10.65 | 10.08 | 6.45 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 63.00 | 8.55 | 9.65 | 9.10 | 8.66 | +1.66 | +23.72% | 0.14 | 1 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 64.00 | 7.55 | 8.65 | 8.10 | 6.99 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.77 | 0.99 | 0.01 | -0.01 | 6/9/2026 | 6/18/2026 3:59:58 PM EST |
| 65.00 | 6.40 | 7.45 | 6.93 | 7.07 | +0.42 | +6.32% | 0.11 | 8 | 75 | 0.61 | 0.98 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 66.00 | 5.50 | 6.70 | 6.10 | 6.60 | -0.05 | -0.76% | 0.09 | 7 | 119 | 0.65 | 0.96 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 67.00 | 4.40 | 5.85 | 5.13 | 5.30 | -0.36 | -6.36% | 0.08 | 6 | 59 | 0.63 | 0.93 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 68.00 | 3.60 | 4.75 | 4.18 | 4.18 | +0.49 | +13.28% | 0.06 | 71 | 266 | 0.56 | 0.88 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 69.00 | 2.73 | 3.85 | 3.29 | 3.24 | -0.41 | -11.24% | 0.05 | 12 | 385 | 0.47 | 0.82 | 0.08 | -0.06 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 70.00 | 2.23 | 2.91 | 2.57 | 2.42 | +0.29 | +13.62% | 0.04 | 69 | 440 | 0.33 | 0.73 | 0.10 | -0.08 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 71.00 | 1.62 | 1.94 | 1.78 | 1.94 | +0.33 | +20.50% | 0.03 | 421 | 601 | 0.31 | 0.62 | 0.11 | -0.09 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 72.00 | 1.11 | 1.35 | 1.23 | 1.30 | +0.17 | +15.05% | 0.02 | 845 | 586 | 0.32 | 0.51 | 0.12 | -0.09 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 73.00 | 0.75 | 0.83 | 0.79 | 0.83 | +0.03 | +3.75% | 0.01 | 1,835 | 1,768 | 0.31 | 0.39 | 0.12 | -0.09 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 74.00 | 0.46 | 0.56 | 0.51 | 0.57 | +0.05 | +9.62% | 0.01 | 1,112 | 1,341 | 0.31 | 0.28 | 0.10 | -0.08 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 75.00 | 0.28 | 0.35 | 0.32 | 0.30 | -0.08 | -21.06% | 0.00 | 1,201 | 1,930 | 0.31 | 0.20 | 0.08 | -0.06 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 76.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.09 | -31.04% | 0.00 | 433 | 1,284 | 0.31 | 0.13 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 77.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 808 | 1,245 | 0.32 | 0.08 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 78.00 | 0.02 | 0.09 | 0.06 | 0.08 | -0.04 | -33.34% | 0.00 | 109 | 622 | 0.34 | 0.05 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 79.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 6 | 335 | 0.35 | 0.03 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 80.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 382 | 1,773 | 0.37 | 0.01 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 81.00 | 0.02 | 0.24 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.46 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 82.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 9 | 211 | 0.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 83.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 2,183 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 82 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 221 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 783 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 87.00 | 0.00 | 1.51 | 0.76 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.11 | -84.62% | 0.01 | 10 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 98 | 78 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 300 | 0.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.15 | -83.34% | 0.00 | 28 | 80 | 0.60 | -0.01 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 65.00 | 0.03 | 0.13 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 39 | 845 | 0.40 | -0.02 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 66.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 113 | 329 | 0.33 | -0.04 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 67.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.17 | -58.63% | 0.00 | 196 | 4,148 | 0.33 | -0.07 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 68.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.26 | -54.17% | 0.00 | 376 | 575 | 0.29 | -0.12 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 69.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.35 | -48.62% | 0.01 | 374 | 822 | 0.32 | -0.18 | 0.08 | -0.06 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 70.00 | 0.53 | 0.77 | 0.65 | 0.57 | -0.51 | -47.23% | 0.01 | 499 | 895 | 0.31 | -0.27 | 0.10 | -0.08 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 71.00 | 0.86 | 1.09 | 0.98 | 0.86 | -0.65 | -43.05% | 0.01 | 328 | 1,059 | 0.31 | -0.38 | 0.11 | -0.09 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 72.00 | 1.28 | 1.56 | 1.42 | 1.34 | -0.76 | -36.19% | 0.02 | 900 | 598 | 0.31 | -0.49 | 0.12 | -0.09 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 73.00 | 1.68 | 2.21 | 1.95 | 1.84 | -0.91 | -33.10% | 0.03 | 232 | 286 | 0.29 | -0.61 | 0.12 | -0.09 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 74.00 | 2.39 | 2.96 | 2.68 | 2.63 | -0.51 | -16.25% | 0.04 | 59 | 853 | 0.30 | -0.72 | 0.10 | -0.08 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 75.00 | 3.15 | 3.75 | 3.45 | 3.31 | -0.24 | -6.77% | 0.05 | 93 | 183 | 0.35 | -0.80 | 0.08 | -0.06 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 76.00 | 3.85 | 5.05 | 4.45 | 4.14 | +0.02 | +0.49% | 0.06 | 52 | 33 | 0.60 | -0.87 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 77.00 | 4.65 | 5.65 | 5.15 | 5.25 | -0.26 | -4.72% | 0.07 | 126 | 56 | 0.55 | -0.92 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 78.00 | 5.75 | 6.60 | 6.18 | 6.15 | +1.91 | +45.05% | 0.08 | 17 | 34 | 0.57 | -0.95 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 79.00 | 6.35 | 7.55 | 6.95 | 10.85 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.63 | -0.97 | 0.02 | -0.01 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 80.00 | 7.55 | 8.80 | 8.18 | 8.02 | +2.15 | +36.63% | 0.10 | 34 | 10 | 0.77 | -0.98 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 81.00 | 8.45 | 9.60 | 9.03 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 82.00 | 9.50 | 10.60 | 10.05 | 9.99 | -1.61 | -13.88% | 0.12 | 75 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 83.00 | 10.45 | 11.75 | 11.10 | 9.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:58 PM EST |
| 84.00 | 11.45 | 12.55 | 12.00 | 11.83 | -1.97 | -14.28% | 0.14 | 2 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 85.00 | 12.55 | 13.55 | 13.05 | 13.03 | -2.68 | -17.06% | 0.15 | 4 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 86.00 | 13.45 | 14.60 | 14.03 | 14.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:58 PM EST |
| 87.00 | 14.45 | 15.55 | 15.00 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 3:59:58 PM EST |
| 88.00 | 15.45 | 16.55 | 16.00 | 19.89 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 89.00 | 16.45 | 17.55 | 17.00 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 90.00 | 16.95 | 19.20 | 18.08 | 15.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:58 PM EST |
| 95.00 | 22.35 | 24.15 | 23.25 | 20.24 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:58 PM EST |
| 100.00 | 26.95 | 29.20 | 28.08 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 105.00 | 31.95 | 34.20 | 33.08 | % | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST |