Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.97 as of 3/12/2026 10:52:08 AM 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 | 22.55 | 25.30 | 23.93 | 23.51 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 10:59:01 AM EST |
| 55.00 | 18.05 | 20.30 | 19.18 | % | 0.35 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 10:59:01 AM EST | |||
| 60.00 | 13.10 | 15.30 | 14.20 | 14.64 | 0.00 | 0.00% | 0.24 | 0 | 41 | 4.39 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 61.00 | 12.10 | 14.30 | 13.20 | 13.73 | 0.00 | 0.00% | 0.22 | 0 | 11 | 4.26 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 62.00 | 11.15 | 13.30 | 12.23 | 13.03 | +0.48 | +3.83% | 0.20 | 2 | 19 | 3.90 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 63.00 | 10.05 | 12.30 | 11.18 | 12.15 | +0.58 | +5.02% | 0.18 | 3 | 21 | 3.77 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 64.00 | 9.10 | 11.30 | 10.20 | 11.25 | +0.60 | +5.64% | 0.16 | 2 | 35 | 3.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 65.00 | 8.15 | 10.30 | 9.23 | 10.25 | +0.52 | +5.35% | 0.14 | 1 | 45 | 3.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 66.00 | 6.95 | 8.70 | 7.83 | 9.00 | +0.51 | +6.01% | 0.12 | 1 | 37 | 3.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 67.00 | 6.15 | 8.35 | 7.25 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.84 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 68.00 | 5.15 | 7.35 | 6.25 | 5.99 | 0.00 | 0.00% | 0.09 | 0 | 503 | 2.58 | 1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 69.00 | 4.20 | 4.65 | 4.43 | 6.10 | +1.10 | +22.00% | 0.06 | 3 | 37 | 1.61 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 70.00 | 3.20 | 3.45 | 3.33 | 3.36 | -1.26 | -27.28% | 0.05 | 3 | 141 | 2.06 | 0.96 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 71.00 | 2.34 | 2.46 | 2.40 | 3.75 | +0.15 | +4.17% | 0.03 | 3 | 149 | 0.71 | 0.92 | 0.07 | -0.10 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 72.00 | 1.53 | 1.64 | 1.59 | 1.60 | -1.28 | -44.45% | 0.02 | 66 | 537 | 0.67 | 0.84 | 0.11 | -0.21 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 73.00 | 0.89 | 0.98 | 0.94 | 0.96 | -1.13 | -54.07% | 0.01 | 466 | 1,291 | 0.49 | 0.71 | 0.16 | -0.33 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 74.00 | 0.47 | 0.53 | 0.50 | 0.48 | -0.95 | -66.44% | 0.01 | 848 | 883 | 0.48 | 0.54 | 0.19 | -0.36 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 75.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.70 | -74.47% | 0.00 | 3,180 | 3,109 | 0.48 | 0.35 | 0.18 | -0.33 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 76.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 2,227 | 2,346 | 0.49 | 0.21 | 0.13 | -0.23 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 77.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.18 | -69.24% | 0.00 | 449 | 2,364 | 0.53 | 0.11 | 0.08 | -0.11 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 78.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 185 | 1,840 | 0.56 | 0.05 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 79.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 70 | 1,037 | 0.65 | 0.02 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 2,533 | 0.72 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 81.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 857 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 82.00 | 0.00 | 0.24 | 0.12 | 0.06 | +0.04 | +200.00% | 0.00 | 111 | 504 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 83.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 151 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 87.00 | 0.00 | 0.12 | 0.06 | 0.50 | +0.47 | +1,566.67% | 0.00 | 2 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 88.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 10:59:01 AM EST |
| 89.00 | 0.00 | 0.82 | 0.41 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 10:59:01 AM EST |
| 90.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 10:59:01 AM EST |
| 91.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 10:59:01 AM EST |
| 92.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 10:59:01 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 10:59:01 AM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 10:59:01 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:59:01 AM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:59:01 AM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 10:59:01 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 10:59:01 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 10:59:01 AM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.78 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 10:59:01 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 915 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 61.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 268 | 1.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 62.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.62 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 63.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 762 | 2.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.99 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 66.00 | 0.02 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 410 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 68.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 22 | 1,245 | 0.82 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 69.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 26 | 830 | 0.76 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 70.00 | 0.09 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 112 | 1,399 | 0.68 | -0.04 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 71.00 | 0.14 | 0.24 | 0.19 | 0.18 | +0.03 | +20.00% | 0.00 | 18 | 2,461 | 0.60 | -0.08 | 0.07 | -0.10 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 72.00 | 0.34 | 0.40 | 0.37 | 0.34 | +0.11 | +47.83% | 0.01 | 131 | 1,224 | 0.55 | -0.16 | 0.11 | -0.21 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 73.00 | 0.66 | 0.75 | 0.71 | 0.75 | +0.40 | +114.29% | 0.01 | 352 | 797 | 0.51 | -0.29 | 0.16 | -0.33 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 74.00 | 1.25 | 1.33 | 1.29 | 1.28 | +0.71 | +124.57% | 0.02 | 1,887 | 1,229 | 0.48 | -0.46 | 0.19 | -0.36 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 75.00 | 1.98 | 2.09 | 2.04 | 2.00 | +1.04 | +108.34% | 0.03 | 284 | 2,343 | 0.50 | -0.65 | 0.18 | -0.33 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 76.00 | 2.72 | 2.99 | 2.86 | 2.77 | +1.23 | +79.87% | 0.04 | 52 | 691 | 0.51 | -0.79 | 0.13 | -0.23 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 77.00 | 3.45 | 3.95 | 3.70 | 3.55 | +0.24 | +7.26% | 0.05 | 22 | 167 | 0.63 | -0.89 | 0.08 | -0.11 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 78.00 | 3.35 | 4.95 | 4.15 | 2.47 | -1.72 | -41.05% | 0.05 | 10 | 78 | 0.71 | -0.95 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 79.00 | 4.35 | 5.95 | 5.15 | 3.65 | -2.97 | -44.87% | 0.07 | 1 | 108 | 0.83 | -0.98 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 10:59:01 AM EST |
| 80.00 | 5.35 | 6.90 | 6.13 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.86 | -0.99 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 10:59:01 AM EST |
| 81.00 | 6.35 | 7.90 | 7.13 | 7.79 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.97 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 10:59:01 AM EST |
| 82.00 | 7.30 | 8.95 | 8.13 | 7.72 | 0.00 | 0.00% | 0.10 | 0 | 81 | 1.08 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 83.00 | 8.30 | 9.95 | 9.13 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 10:59:01 AM EST |
| 84.00 | 9.30 | 11.00 | 10.15 | 11.37 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.27 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 10:59:01 AM EST |
| 85.00 | 10.35 | 12.05 | 11.20 | 10.71 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 86.00 | 11.10 | 13.10 | 12.10 | 11.53 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.46 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 87.00 | 12.35 | 14.30 | 13.33 | 14.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 10:59:01 AM EST |
| 88.00 | 13.10 | 15.05 | 14.08 | 15.43 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 10:59:01 AM EST |
| 89.00 | 13.70 | 16.85 | 15.28 | 14.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 90.00 | 14.70 | 18.55 | 16.63 | 15.62 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 91.00 | 15.70 | 19.70 | 17.70 | 17.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 92.00 | 16.70 | 20.70 | 18.70 | 18.28 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:59:01 AM EST |
| 95.00 | 19.70 | 23.70 | 21.70 | % | 0.23 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:59:01 AM EST | |||
| 100.00 | 24.70 | 28.70 | 26.70 | % | 0.27 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:59:01 AM EST | |||
| 105.00 | 29.70 | 33.80 | 31.75 | % | 0.30 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:59:01 AM EST | |||
| 110.00 | 34.70 | 38.80 | 36.75 | % | 0.33 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:59:01 AM EST | |||
| 115.00 | 39.70 | 43.80 | 41.75 | % | 0.36 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:59:01 AM EST | |||
| 120.00 | 44.70 | 48.80 | 46.75 | % | 0.39 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:59:01 AM EST |