Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $71.38 as of 2/24/2026 8:53:11 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 | 20.15 | 22.70 | 21.43 | % | 0.43 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 55.00 | 15.20 | 17.75 | 16.48 | % | 0.30 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 60.00 | 10.35 | 12.45 | 11.40 | 11.11 | -3.26 | -22.69% | 0.19 | 1 | 39 | 0.84 | 0.94 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 61.00 | 9.35 | 11.45 | 10.40 | 10.22 | +0.80 | +8.50% | 0.17 | 1 | 4 | 0.78 | 0.93 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 62.00 | 8.55 | 10.40 | 9.48 | 8.59 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.72 | 0.92 | 0.02 | -0.03 | 2/13/2026 | 2/24/2026 4:00:04 PM EST |
| 63.00 | 7.75 | 9.10 | 8.43 | 8.46 | -0.73 | -7.95% | 0.13 | 2 | 4 | 0.58 | 0.90 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 64.00 | 7.05 | 8.10 | 7.58 | 7.47 | -0.30 | -3.87% | 0.12 | 2 | 42 | 0.53 | 0.87 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 65.00 | 5.75 | 7.70 | 6.73 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.62 | 0.84 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 66.00 | 5.70 | 6.25 | 5.98 | 6.29 | +0.24 | +3.97% | 0.09 | 1 | 7 | 0.41 | 0.81 | 0.04 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 67.00 | 4.90 | 5.60 | 5.25 | 5.51 | +0.41 | +8.04% | 0.08 | 1 | 16 | 0.42 | 0.77 | 0.05 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 68.00 | 4.35 | 4.80 | 4.58 | 4.12 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.43 | 0.72 | 0.05 | -0.07 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 69.00 | 3.65 | 3.95 | 3.80 | 3.37 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.41 | 0.66 | 0.06 | -0.07 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 70.00 | 3.00 | 3.40 | 3.20 | 3.02 | +0.25 | +9.03% | 0.05 | 12 | 85 | 0.41 | 0.60 | 0.06 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 71.00 | 2.51 | 2.73 | 2.62 | 2.60 | +0.27 | +11.59% | 0.04 | 28 | 60 | 0.40 | 0.54 | 0.07 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 72.00 | 2.01 | 2.15 | 2.08 | 2.05 | +0.22 | +12.03% | 0.03 | 88 | 180 | 0.39 | 0.47 | 0.07 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 73.00 | 1.53 | 1.71 | 1.62 | 1.63 | +0.14 | +9.40% | 0.02 | 35 | 97 | 0.38 | 0.40 | 0.07 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 74.00 | 1.21 | 1.33 | 1.27 | 1.30 | +0.13 | +11.12% | 0.02 | 45 | 290 | 0.38 | 0.34 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 75.00 | 0.93 | 1.03 | 0.98 | 0.98 | +0.08 | +8.89% | 0.01 | 92 | 476 | 0.38 | 0.27 | 0.06 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 76.00 | 0.69 | 0.78 | 0.74 | 0.73 | +0.05 | +7.36% | 0.01 | 35 | 455 | 0.38 | 0.22 | 0.05 | -0.05 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 77.00 | 0.50 | 0.59 | 0.55 | 0.63 | +0.16 | +34.05% | 0.01 | 52 | 141 | 0.37 | 0.18 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 78.00 | 0.36 | 0.47 | 0.42 | 0.43 | -0.07 | -14.00% | 0.01 | 14 | 112 | 0.38 | 0.14 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 79.00 | 0.24 | 0.34 | 0.29 | 0.32 | +0.02 | +6.67% | 0.00 | 12 | 50 | 0.37 | 0.11 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 80.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.06 | -22.23% | 0.00 | 50 | 736 | 0.37 | 0.09 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 81.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.21 | -55.27% | 0.00 | 37 | 70 | 0.39 | 0.07 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 82.00 | 0.08 | 0.24 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 35 | 92 | 0.40 | 0.05 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.30 | 0.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.50 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.60 | 0.02 | 0.01 | -0.01 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 85.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 95 | 0.43 | 0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 86.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 20 | 0.44 | 0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.44 | 0.22 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 1.18 | 0.59 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 116 | 0.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:04 PM EST |
| 92.00 | 0.00 | 1.01 | 0.51 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.07 | 0.54 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.91 | 0.96 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.21 | +0.18 | +600.00% | 0.00 | 1 | 5 | 0.78 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 60.00 | 0.01 | 0.36 | 0.19 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 98 | 0.46 | -0.06 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 61.00 | 0.01 | 0.61 | 0.31 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.07 | 0.02 | -0.03 | 2/12/2026 | 2/24/2026 4:00:04 PM EST |
| 62.00 | 0.04 | 0.84 | 0.44 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.08 | 0.02 | -0.03 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 63.00 | 0.28 | 0.38 | 0.33 | 0.39 | -0.03 | -7.15% | 0.01 | 1 | 718 | 0.46 | -0.10 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 64.00 | 0.37 | 0.45 | 0.41 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.13 | 0.03 | -0.05 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 65.00 | 0.43 | 0.60 | 0.52 | 0.53 | -0.19 | -26.39% | 0.01 | 73 | 154 | 0.43 | -0.16 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 66.00 | 0.61 | 0.71 | 0.66 | 0.69 | -0.15 | -17.86% | 0.01 | 85 | 161 | 0.42 | -0.19 | 0.04 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 67.00 | 0.79 | 0.95 | 0.87 | 0.90 | -0.20 | -18.19% | 0.01 | 9 | 146 | 0.41 | -0.23 | 0.05 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 68.00 | 1.04 | 1.18 | 1.11 | 1.12 | -0.33 | -22.76% | 0.02 | 583 | 659 | 0.40 | -0.28 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 69.00 | 1.33 | 1.50 | 1.42 | 1.37 | -0.16 | -10.46% | 0.02 | 15 | 114 | 0.40 | -0.34 | 0.06 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 70.00 | 1.68 | 1.84 | 1.76 | 1.76 | -0.39 | -18.14% | 0.03 | 41 | 395 | 0.39 | -0.40 | 0.06 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 71.00 | 2.06 | 2.25 | 2.16 | 2.13 | -0.49 | -18.71% | 0.03 | 68 | 95 | 0.38 | -0.46 | 0.07 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 72.00 | 2.54 | 2.77 | 2.66 | 2.65 | -0.58 | -17.96% | 0.04 | 17 | 101 | 0.37 | -0.53 | 0.07 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 73.00 | 3.00 | 3.45 | 3.23 | 3.33 | -0.46 | -12.14% | 0.04 | 1 | 45 | 0.37 | -0.60 | 0.07 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 74.00 | 3.70 | 4.05 | 3.88 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.37 | -0.66 | 0.07 | -0.06 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 75.00 | 4.30 | 4.75 | 4.53 | 4.68 | -0.42 | -8.24% | 0.06 | 21 | 128 | 0.35 | -0.73 | 0.06 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 76.00 | 4.95 | 5.50 | 5.23 | 4.17 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.33 | -0.78 | 0.05 | -0.05 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 77.00 | 5.70 | 6.80 | 6.25 | 6.52 | +2.17 | +49.89% | 0.08 | 6 | 17 | 0.35 | -0.82 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 78.00 | 6.35 | 7.75 | 7.05 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.55 | -0.86 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 79.00 | 7.20 | 8.65 | 7.93 | 9.48 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.57 | -0.89 | 0.03 | -0.03 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 80.00 | 8.15 | 9.60 | 8.88 | 8.70 | +2.54 | +41.24% | 0.11 | 10 | 52 | 0.60 | -0.91 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 81.00 | 9.15 | 11.05 | 10.10 | 9.86 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.74 | -0.93 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 82.00 | 10.10 | 12.00 | 11.05 | 8.04 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.77 | -0.95 | 0.02 | -0.02 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 83.00 | 11.10 | 13.00 | 12.05 | 9.42 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.80 | -0.97 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 84.00 | 12.15 | 13.95 | 13.05 | 13.07 | +2.12 | +19.37% | 0.16 | 1 | 7 | 0.83 | -0.98 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 85.00 | 13.10 | 15.00 | 14.05 | 14.59 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.88 | -0.98 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 86.00 | 13.90 | 16.75 | 15.33 | 16.48 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 2/12/2026 | 2/24/2026 4:00:04 PM EST |
| 87.00 | 15.10 | 17.60 | 16.35 | 11.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:04 PM EST |
| 88.00 | 15.55 | 18.75 | 17.15 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 89.00 | 16.80 | 19.75 | 18.28 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 90.00 | 17.00 | 20.75 | 18.88 | 16.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:04 PM EST |
| 91.00 | 18.35 | 21.75 | 20.05 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 92.00 | 19.20 | 22.75 | 20.98 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 95.00 | 22.20 | 25.75 | 23.98 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 100.00 | 27.60 | 30.75 | 29.18 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 105.00 | 32.50 | 35.75 | 34.13 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 110.00 | 37.20 | 40.75 | 38.98 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 115.00 | 42.50 | 45.75 | 44.13 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 120.00 | 47.50 | 50.80 | 49.15 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST |