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 | 18.20 | 20.10 | 19.15 | 18.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 10:58:43 AM EST |
| 55.00 | 13.90 | 16.15 | 15.03 | % | 0.27 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.02 | 10/6/2026 10:58:43 AM EST | |||
| 57.00 | 11.95 | 14.25 | 13.10 | % | 0.23 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.02 | 10/6/2026 10:58:43 AM EST | |||
| 58.00 | 10.95 | 13.25 | 12.10 | 11.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | 0.94 | 0.01 | -0.02 | 9/25/2026 | 10/6/2026 10:58:43 AM EST |
| 59.00 | 10.60 | 11.50 | 11.05 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.69 | 0.91 | 0.02 | -0.03 | 10/1/2026 | 10/6/2026 10:58:43 AM EST |
| 60.00 | 9.80 | 10.35 | 10.08 | 9.80 | +0.83 | +9.26% | 0.17 | 2 | 1 | 0.42 | 0.89 | 0.02 | -0.03 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 61.00 | 8.65 | 9.65 | 9.15 | 8.08 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.37 | 0.87 | 0.02 | -0.04 | 10/2/2026 | 10/6/2026 10:58:43 AM EST |
| 62.00 | 7.90 | 8.70 | 8.30 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | 0.84 | 0.03 | -0.04 | 9/28/2026 | 10/6/2026 10:58:43 AM EST |
| 63.00 | 7.10 | 8.25 | 7.68 | 7.81 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.46 | 0.81 | 0.03 | -0.04 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 64.00 | 6.35 | 7.50 | 6.93 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.43 | 0.78 | 0.04 | -0.05 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 65.00 | 5.85 | 6.20 | 6.03 | 5.95 | -0.30 | -4.80% | 0.09 | 3 | 3 | 0.42 | 0.74 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 66.00 | 5.15 | 5.55 | 5.35 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.42 | 0.69 | 0.04 | -0.05 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 67.00 | 4.55 | 4.90 | 4.73 | 4.70 | -0.10 | -2.09% | 0.07 | 2 | 35 | 0.40 | 0.65 | 0.05 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 68.00 | 3.95 | 4.30 | 4.13 | 3.91 | -0.48 | -10.94% | 0.06 | 10 | 23 | 0.41 | 0.60 | 0.05 | -0.06 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 69.00 | 3.45 | 4.10 | 3.78 | 3.50 | -0.25 | -6.67% | 0.05 | 12 | 566 | 0.43 | 0.55 | 0.05 | -0.06 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 70.00 | 2.97 | 3.25 | 3.11 | 3.10 | -0.15 | -4.62% | 0.04 | 43 | 157 | 0.40 | 0.51 | 0.05 | -0.06 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 71.00 | 2.56 | 2.73 | 2.65 | 2.60 | -0.31 | -10.66% | 0.04 | 1 | 51 | 0.43 | 0.46 | 0.05 | -0.06 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 72.00 | 2.17 | 2.43 | 2.30 | 2.30 | -0.05 | -2.13% | 0.03 | 7 | 114 | 0.41 | 0.41 | 0.05 | -0.06 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 73.00 | 1.76 | 2.00 | 1.88 | 1.95 | -0.24 | -10.96% | 0.03 | 23 | 274 | 0.40 | 0.37 | 0.05 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 74.00 | 1.55 | 1.67 | 1.61 | 1.60 | -0.27 | -14.44% | 0.02 | 18 | 188 | 0.41 | 0.33 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 75.00 | 1.22 | 1.47 | 1.35 | 1.39 | -0.08 | -5.45% | 0.02 | 32 | 349 | 0.41 | 0.29 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 76.00 | 1.09 | 1.25 | 1.17 | 1.16 | -0.14 | -10.77% | 0.02 | 72 | 242 | 0.41 | 0.25 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 77.00 | 0.90 | 1.00 | 0.95 | 0.96 | -0.15 | -13.52% | 0.01 | 3 | 200 | 0.41 | 0.22 | 0.04 | -0.04 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 78.00 | 0.74 | 0.97 | 0.86 | 0.82 | -0.06 | -6.82% | 0.01 | 8 | 157 | 0.42 | 0.19 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 79.00 | 0.63 | 0.74 | 0.69 | 0.60 | -0.14 | -18.92% | 0.01 | 6 | 392 | 0.41 | 0.16 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 80.00 | 0.52 | 0.57 | 0.55 | 0.53 | -0.10 | -15.88% | 0.01 | 346 | 520 | 0.41 | 0.14 | 0.03 | -0.03 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 81.00 | 0.17 | 0.85 | 0.51 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | 0.12 | 0.02 | -0.03 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 82.00 | 0.35 | 0.50 | 0.43 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.43 | 0.10 | 0.02 | -0.03 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.58 | 0.06 | 0.01 | -0.02 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 90.00 | 0.04 | 0.25 | 0.15 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 12 | 0.46 | 0.03 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 10/6/2026 10:58:43 AM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:58:43 AM 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 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 10:58:43 AM EST |
| 55.00 | 0.00 | 0.66 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.67 | -0.03 | 0.01 | -0.02 | 10/2/2026 | 10/6/2026 10:58:43 AM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.05 | 0.01 | -0.02 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | -0.06 | 0.01 | -0.02 | 10/2/2026 | 10/6/2026 10:58:43 AM EST |
| 59.00 | 0.27 | 0.54 | 0.41 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.45 | -0.09 | 0.02 | -0.03 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 60.00 | 0.40 | 0.49 | 0.45 | 0.46 | +0.04 | +9.53% | 0.01 | 32 | 126 | 0.43 | -0.11 | 0.02 | -0.03 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 61.00 | 0.55 | 0.64 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.42 | -0.13 | 0.02 | -0.04 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 62.00 | 0.62 | 0.77 | 0.70 | 0.61 | -0.11 | -15.28% | 0.01 | 20 | 92 | 0.42 | -0.16 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 63.00 | 0.85 | 0.93 | 0.89 | 0.95 | +0.05 | +5.56% | 0.01 | 6 | 99 | 0.41 | -0.19 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 64.00 | 1.10 | 1.20 | 1.15 | 1.12 | +0.06 | +5.66% | 0.02 | 13 | 190 | 0.42 | -0.22 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 65.00 | 1.32 | 1.49 | 1.41 | 1.41 | -0.02 | -1.40% | 0.02 | 364 | 2,324 | 0.41 | -0.26 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 66.00 | 1.70 | 1.80 | 1.75 | 1.75 | +0.11 | +6.71% | 0.03 | 5 | 114 | 0.41 | -0.31 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 67.00 | 2.05 | 2.24 | 2.15 | 2.03 | -0.01 | -0.49% | 0.03 | 6 | 228 | 0.40 | -0.35 | 0.05 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 68.00 | 2.48 | 2.60 | 2.54 | 2.50 | +0.19 | +8.23% | 0.04 | 4 | 95 | 0.41 | -0.40 | 0.05 | -0.06 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 69.00 | 2.93 | 3.10 | 3.02 | 2.95 | +0.10 | +3.51% | 0.04 | 4 | 74 | 0.41 | -0.45 | 0.05 | -0.06 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 70.00 | 3.40 | 3.55 | 3.48 | 3.50 | +0.08 | +2.34% | 0.05 | 11 | 111 | 0.41 | -0.49 | 0.05 | -0.06 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 71.00 | 4.00 | 4.45 | 4.23 | 3.87 | 0.00 | 0.00% | 0.06 | 0 | 243 | 0.42 | -0.54 | 0.05 | -0.06 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 72.00 | 4.45 | 4.95 | 4.70 | 4.53 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.41 | -0.59 | 0.05 | -0.06 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 73.00 | 5.30 | 5.75 | 5.53 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.42 | -0.63 | 0.05 | -0.05 | 10/5/2026 | 10/6/2026 10:58:43 AM EST |
| 74.00 | 5.60 | 6.25 | 5.93 | 5.96 | -0.99 | -14.25% | 0.08 | 2 | 5 | 0.39 | -0.67 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 75.00 | 6.75 | 7.25 | 7.00 | 7.00 | -1.19 | -14.53% | 0.09 | 6 | 74 | 0.44 | -0.71 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 10:58:43 AM EST |
| 76.00 | 6.60 | 7.80 | 7.20 | % | 0.09 | 0 | 0 | 0.45 | -0.75 | 0.04 | -0.05 | 10/6/2026 10:58:43 AM EST | |||
| 77.00 | 7.35 | 8.75 | 8.05 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | -0.78 | 0.04 | -0.04 | 9/30/2026 | 10/6/2026 10:58:43 AM EST |
| 78.00 | 8.70 | 9.70 | 9.20 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.50 | -0.81 | 0.03 | -0.04 | 9/29/2026 | 10/6/2026 10:58:43 AM EST |
| 79.00 | 9.05 | 10.65 | 9.85 | % | 0.12 | 0 | 0 | 0.52 | -0.84 | 0.03 | -0.04 | 10/6/2026 10:58:43 AM EST | |||
| 80.00 | 10.35 | 11.35 | 10.85 | 12.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | -0.86 | 0.03 | -0.03 | 10/2/2026 | 10/6/2026 10:58:43 AM EST |
| 81.00 | 10.50 | 12.75 | 11.63 | % | 0.14 | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.03 | 10/6/2026 10:58:43 AM EST | |||
| 82.00 | 11.30 | 13.80 | 12.55 | % | 0.15 | 0 | 0 | 0.63 | -0.90 | 0.02 | -0.03 | 10/6/2026 10:58:43 AM EST | |||
| 85.00 | 14.20 | 16.60 | 15.40 | 15.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | -0.94 | 0.01 | -0.02 | 9/29/2026 | 10/6/2026 10:58:43 AM EST |
| 90.00 | 18.90 | 22.60 | 20.75 | % | 0.23 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 10/6/2026 10:58:43 AM EST | |||
| 95.00 | 23.90 | 27.60 | 25.75 | % | 0.27 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/6/2026 10:58:43 AM EST | |||
| 100.00 | 28.70 | 32.60 | 30.65 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:58:43 AM EST |