Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.66 as of 3/16/2026 9:27:34 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 | 23.00 | 26.90 | 24.95 | 23.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 18.00 | 21.35 | 19.68 | % | 0.36 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 60.00 | 13.65 | 15.85 | 14.75 | 11.44 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 61.00 | 12.85 | 15.15 | 14.00 | 14.01 | +3.54 | +33.82% | 0.23 | 58 | 2 | 1.21 | 0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 62.00 | 11.90 | 14.20 | 13.05 | 13.04 | +2.95 | +29.24% | 0.21 | 4 | 2 | 1.16 | 0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 63.00 | 10.80 | 13.35 | 12.08 | 12.26 | +2.26 | +22.60% | 0.19 | 2 | 12 | 1.14 | 0.98 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 64.00 | 9.85 | 12.35 | 11.10 | 11.27 | +3.41 | +43.39% | 0.17 | 56 | 14 | 1.08 | 0.97 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 9.55 | 10.45 | 10.00 | 10.50 | -0.67 | -6.00% | 0.15 | 2 | 4 | 0.71 | 0.95 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 66.00 | 7.90 | 10.15 | 9.03 | 7.65 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.88 | 0.93 | 0.02 | -0.05 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 67.00 | 6.90 | 9.35 | 8.13 | 7.87 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.87 | 0.91 | 0.02 | -0.06 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 68.00 | 6.10 | 7.40 | 6.75 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.52 | 0.88 | 0.03 | -0.07 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 69.00 | 5.60 | 6.95 | 6.28 | 6.71 | 0.00 | 0.00% | 0.09 | 0 | 150 | 0.63 | 0.85 | 0.04 | -0.07 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 5.00 | 5.80 | 5.40 | 5.36 | +0.13 | +2.49% | 0.08 | 6 | 12 | 0.43 | 0.81 | 0.04 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 71.00 | 4.50 | 5.20 | 4.85 | 4.55 | +0.90 | +24.66% | 0.07 | 1 | 33 | 0.51 | 0.76 | 0.05 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 72.00 | 3.75 | 4.15 | 3.95 | 4.25 | +1.10 | +34.93% | 0.05 | 1 | 118 | 0.46 | 0.70 | 0.06 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 73.00 | 3.05 | 3.30 | 3.18 | 3.25 | +0.86 | +35.99% | 0.04 | 5 | 133 | 0.43 | 0.64 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 74.00 | 2.43 | 2.55 | 2.49 | 2.54 | +0.48 | +23.31% | 0.03 | 45 | 192 | 0.41 | 0.57 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 1.72 | 2.05 | 1.89 | 2.10 | +0.48 | +29.63% | 0.03 | 813 | 381 | 0.39 | 0.50 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 76.00 | 1.30 | 1.82 | 1.56 | 1.58 | +0.32 | +25.40% | 0.02 | 416 | 258 | 0.41 | 0.42 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 77.00 | 0.88 | 1.14 | 1.01 | 1.14 | +0.28 | +32.56% | 0.01 | 394 | 918 | 0.37 | 0.34 | 0.08 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 78.00 | 0.70 | 0.82 | 0.76 | 0.77 | +0.10 | +14.93% | 0.01 | 443 | 341 | 0.37 | 0.26 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 79.00 | 0.50 | 0.58 | 0.54 | 0.56 | +0.05 | +9.81% | 0.01 | 88 | 979 | 0.37 | 0.20 | 0.06 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.01 | -2.78% | 0.00 | 939 | 1,433 | 0.36 | 0.14 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 81.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 79 | 278 | 0.36 | 0.10 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 82.00 | 0.12 | 0.18 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 34 | 298 | 0.36 | 0.07 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 83.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 36 | 1,318 | 0.37 | 0.05 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 84.00 | 0.04 | 0.13 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 9 | 306 | 0.38 | 0.04 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 53 | 255 | 0.38 | 0.03 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 86.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 38 | 0.39 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 87.00 | 0.03 | 0.12 | 0.08 | 0.11 | -0.04 | -26.67% | 0.00 | 3 | 64 | 0.45 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 89.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 90.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 107 | 0.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.07 | 0.54 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 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 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.09 | -75.00% | 0.00 | 55 | 168 | 0.76 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.97 | -0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 1.14 | 0.57 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.12 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.63 | 0.32 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14,648 | 0.86 | -0.02 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.18 | -60.00% | 0.00 | 8 | 53 | 0.60 | -0.03 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.16 | -50.00% | 0.00 | 55 | 15,632 | 0.51 | -0.05 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 66.00 | 0.19 | 0.24 | 0.22 | 0.19 | -0.29 | -60.42% | 0.00 | 1 | 138 | 0.50 | -0.07 | 0.02 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 67.00 | 0.22 | 0.28 | 0.25 | 0.29 | -0.30 | -50.85% | 0.00 | 42 | 185 | 0.47 | -0.09 | 0.02 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 68.00 | 0.32 | 0.36 | 0.34 | 0.32 | -0.37 | -53.63% | 0.01 | 159 | 782 | 0.46 | -0.12 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 69.00 | 0.43 | 0.47 | 0.45 | 0.42 | -0.50 | -54.35% | 0.01 | 15 | 336 | 0.45 | -0.15 | 0.04 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 0.56 | 0.61 | 0.59 | 0.60 | -0.41 | -40.60% | 0.01 | 336 | 895 | 0.44 | -0.19 | 0.04 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 71.00 | 0.75 | 0.81 | 0.78 | 0.73 | -0.67 | -47.86% | 0.01 | 229 | 994 | 0.43 | -0.24 | 0.05 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 72.00 | 0.94 | 1.05 | 1.00 | 0.99 | -0.72 | -42.11% | 0.01 | 191 | 1,485 | 0.41 | -0.30 | 0.06 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 73.00 | 1.24 | 1.34 | 1.29 | 1.27 | -0.94 | -42.54% | 0.02 | 491 | 240 | 0.40 | -0.36 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 74.00 | 1.59 | 1.72 | 1.66 | 1.59 | -1.01 | -38.85% | 0.02 | 270 | 805 | 0.39 | -0.43 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 2.02 | 2.20 | 2.11 | 2.06 | -1.16 | -36.03% | 0.03 | 723 | 120 | 0.38 | -0.50 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 76.00 | 2.57 | 2.87 | 2.72 | 2.49 | -1.33 | -34.82% | 0.04 | 61 | 221 | 0.39 | -0.58 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 77.00 | 3.15 | 3.35 | 3.25 | 3.20 | -1.35 | -29.67% | 0.04 | 41 | 82 | 0.36 | -0.66 | 0.08 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 78.00 | 3.85 | 4.20 | 4.03 | 3.70 | -1.35 | -26.74% | 0.05 | 2 | 22 | 0.37 | -0.74 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 79.00 | 4.25 | 5.15 | 4.70 | 4.42 | -1.88 | -29.85% | 0.06 | 3 | 44 | 0.32 | -0.80 | 0.06 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 5.05 | 5.65 | 5.35 | 5.25 | -2.08 | -28.38% | 0.07 | 2 | 51 | 0.42 | -0.86 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 81.00 | 5.85 | 6.55 | 6.20 | 6.10 | -2.57 | -29.65% | 0.08 | 1 | 8 | 0.43 | -0.90 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 82.00 | 6.25 | 8.55 | 7.40 | 7.66 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.75 | -0.93 | 0.03 | -0.03 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 83.00 | 7.20 | 9.50 | 8.35 | 8.54 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.79 | -0.95 | 0.02 | -0.03 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 84.00 | 8.15 | 10.40 | 9.28 | 8.23 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.82 | -0.96 | 0.02 | -0.02 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 9.15 | 11.45 | 10.30 | 14.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.88 | -0.97 | 0.01 | -0.02 | 2/17/2026 | 3/16/2026 4:00:05 PM EST |
| 86.00 | 10.15 | 12.45 | 11.30 | 9.14 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.92 | -0.98 | 0.01 | -0.01 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 87.00 | 11.10 | 13.45 | 12.28 | 12.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | -0.99 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 88.00 | 12.00 | 14.65 | 13.33 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 89.00 | 13.10 | 15.45 | 14.28 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 90.00 | 14.00 | 16.45 | 15.23 | 14.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 18.15 | 22.15 | 20.15 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 100.00 | 23.15 | 27.15 | 25.15 | 26.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:05 PM EST |
| 105.00 | 28.15 | 32.15 | 30.15 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 110.00 | 33.15 | 37.15 | 35.15 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |