Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $68.11 as of 10/5/2026 12:30:41 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 | 19.25 | 20.05 | 19.65 | 19.67 | 0.00 | 0.00% | 0.39 | 0 | 116 | 2.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 55.00 | 13.10 | 15.45 | 14.28 | 14.82 | 0.00 | 0.00% | 0.26 | 0 | 94 | 2.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 57.00 | 12.25 | 13.50 | 12.88 | 12.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 58.00 | 10.20 | 12.35 | 11.28 | 11.86 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 59.00 | 10.15 | 11.15 | 10.65 | 10.65 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.43 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 60.00 | 9.25 | 10.20 | 9.73 | 9.72 | 0.00 | 0.00% | 0.16 | 0 | 87 | 1.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 61.00 | 8.25 | 9.05 | 8.65 | 8.63 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 62.00 | 7.20 | 8.10 | 7.65 | 7.66 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 63.00 | 6.25 | 7.10 | 6.68 | 6.67 | 0.00 | 0.00% | 0.11 | 0 | 270 | 0.98 | 0.99 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 64.00 | 5.30 | 6.00 | 5.65 | 5.66 | 0.00 | 0.00% | 0.09 | 0 | 245 | 0.82 | 0.98 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 65.00 | 4.30 | 4.85 | 4.58 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 350 | 0.63 | 0.95 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 66.00 | 3.35 | 4.05 | 3.70 | 3.84 | 0.00 | 0.00% | 0.06 | 0 | 180 | 0.64 | 0.91 | 0.06 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 67.00 | 2.60 | 3.05 | 2.83 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 307 | 0.41 | 0.85 | 0.09 | -0.08 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 68.00 | 1.82 | 2.06 | 1.94 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 1,257 | 0.34 | 0.74 | 0.14 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 69.00 | 1.21 | 1.35 | 1.28 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1,687 | 0.34 | 0.59 | 0.16 | -0.12 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 70.00 | 0.76 | 0.80 | 0.78 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4,742 | 0.35 | 0.42 | 0.16 | -0.12 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 71.00 | 0.42 | 0.48 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 5,144 | 0.35 | 0.28 | 0.14 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 72.00 | 0.22 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4,664 | 0.35 | 0.17 | 0.10 | -0.09 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 73.00 | 0.11 | 0.13 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,464 | 0.36 | 0.10 | 0.07 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 74.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,622 | 0.38 | 0.06 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 75.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 0.39 | 0.03 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 76.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.41 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.51 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.33 | 0.17 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.13 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.56 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,098 | 1.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:03 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.75 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 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 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 58.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 63.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.44 | -0.01 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 64.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.42 | -0.02 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.36 | -0.05 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 66.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,575 | 0.34 | -0.09 | 0.06 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 67.00 | 0.17 | 0.21 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,689 | 0.34 | -0.15 | 0.09 | -0.08 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 68.00 | 0.36 | 0.42 | 0.39 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,926 | 0.33 | -0.26 | 0.14 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 69.00 | 0.68 | 0.77 | 0.73 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1,932 | 0.33 | -0.41 | 0.16 | -0.12 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 70.00 | 1.20 | 1.30 | 1.25 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 2,423 | 0.33 | -0.58 | 0.16 | -0.12 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 71.00 | 1.78 | 2.01 | 1.90 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 1,960 | 0.34 | -0.72 | 0.14 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 72.00 | 2.63 | 2.84 | 2.74 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 379 | 0.34 | -0.83 | 0.10 | -0.09 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 73.00 | 3.10 | 3.90 | 3.50 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 2,531 | 0.52 | -0.90 | 0.07 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 74.00 | 4.15 | 4.85 | 4.50 | 4.44 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.57 | -0.94 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 75.00 | 5.10 | 5.80 | 5.45 | 5.43 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.62 | -0.97 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 76.00 | 6.05 | 6.80 | 6.43 | 6.41 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 77.00 | 7.40 | 8.00 | 7.70 | 9.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 78.00 | 8.25 | 8.85 | 8.55 | 8.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 79.00 | 9.40 | 9.85 | 9.63 | 11.24 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 80.00 | 9.70 | 11.10 | 10.40 | 11.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 81.00 | 10.80 | 12.35 | 11.58 | 11.94 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 82.00 | 11.90 | 13.35 | 12.63 | 12.87 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 83.00 | 12.65 | 14.35 | 13.50 | 11.46 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:03 PM EST |
| 84.00 | 13.70 | 15.35 | 14.53 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 85.00 | 14.65 | 16.35 | 15.50 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 86.00 | 15.80 | 17.35 | 16.58 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 87.00 | 16.70 | 18.35 | 17.53 | % | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 88.00 | 17.65 | 19.35 | 18.50 | 18.88 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 89.00 | 18.70 | 20.35 | 19.53 | 19.81 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 90.00 | 19.80 | 21.35 | 20.58 | 21.03 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 91.00 | 20.75 | 22.35 | 21.55 | 21.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 95.00 | 24.75 | 26.35 | 25.55 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 100.00 | 29.65 | 31.35 | 30.50 | 27.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:03 PM EST |
| 105.00 | 34.70 | 36.55 | 35.63 | 35.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |