Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $73.08 as of 3/25/2026 8:42:35 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 | 22.05 | 24.60 | 23.33 | % | 0.47 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 55.00 | 17.20 | 19.50 | 18.35 | 18.21 | % | 0.33 | 4 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 60.00 | 11.70 | 14.75 | 13.23 | % | 0.22 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 61.00 | 10.50 | 13.75 | 12.13 | % | 0.20 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 62.00 | 10.85 | 12.15 | 11.50 | 11.50 | % | 0.19 | 2 | 0 | 0.77 | 0.97 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 63.00 | 9.85 | 11.05 | 10.45 | 10.33 | % | 0.17 | 20 | 0 | 0.69 | 0.95 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 64.00 | 8.35 | 9.90 | 9.13 | % | 0.14 | 0 | 0 | 0.59 | 0.92 | 0.02 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 65.00 | 7.40 | 9.85 | 8.63 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.79 | 0.90 | 0.02 | -0.05 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 66.00 | 6.65 | 8.00 | 7.33 | % | 0.11 | 0 | 4 | 0.52 | 0.88 | 0.03 | -0.06 | 3/25/2026 3:59:56 PM EST | |||
| 67.00 | 6.40 | 7.35 | 6.88 | % | 0.10 | 0 | 0 | 0.42 | 0.85 | 0.04 | -0.06 | 3/25/2026 3:59:56 PM EST | |||
| 68.00 | 5.50 | 6.25 | 5.88 | % | 0.09 | 0 | 0 | 0.38 | 0.81 | 0.04 | -0.07 | 3/25/2026 3:59:56 PM EST | |||
| 69.00 | 4.70 | 5.50 | 5.10 | 5.15 | % | 0.07 | 4 | 15 | 0.39 | 0.77 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 70.00 | 4.15 | 4.55 | 4.35 | 4.60 | +0.40 | +9.53% | 0.06 | 5 | 9 | 0.39 | 0.72 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 71.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.33 | +9.80% | 0.05 | 2 | 4 | 0.40 | 0.67 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 72.00 | 2.87 | 3.20 | 3.04 | 2.96 | +0.09 | +3.14% | 0.04 | 5 | 27 | 0.38 | 0.60 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 73.00 | 2.34 | 2.48 | 2.41 | 2.53 | +0.23 | +10.00% | 0.03 | 40 | 34 | 0.37 | 0.54 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 74.00 | 1.83 | 1.98 | 1.91 | 1.91 | +0.21 | +12.36% | 0.03 | 8 | 77 | 0.36 | 0.47 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 75.00 | 1.41 | 1.55 | 1.48 | 1.48 | +0.12 | +8.83% | 0.02 | 35 | 219 | 0.36 | 0.39 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 76.00 | 1.06 | 1.16 | 1.11 | 1.14 | -0.08 | -6.56% | 0.01 | 53 | 160 | 0.35 | 0.32 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 77.00 | 0.72 | 0.87 | 0.80 | 0.84 | 0.00 | 0.00% | 0.01 | 96 | 278 | 0.34 | 0.26 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 78.00 | 0.53 | 0.65 | 0.59 | 0.62 | +0.05 | +8.78% | 0.01 | 175 | 624 | 0.34 | 0.20 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 79.00 | 0.36 | 0.48 | 0.42 | 0.43 | 0.00 | 0.00% | 0.01 | 48 | 809 | 0.34 | 0.15 | 0.05 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 80.00 | 0.24 | 0.30 | 0.27 | 0.29 | -0.03 | -9.38% | 0.00 | 1,197 | 1,237 | 0.33 | 0.12 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 81.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.13 | -39.40% | 0.00 | 24 | 123 | 0.34 | 0.09 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 82.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 20 | 724 | 0.34 | 0.06 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 83.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 24 | 392 | 0.35 | 0.05 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 84.00 | 0.04 | 0.12 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 109 | 0.35 | 0.03 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 8 | 192 | 0.37 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 86.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 13 | 0.77 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 90.00 | 0.02 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 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 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.69 | 0.35 | 0.08 | -0.12 | -60.00% | 0.01 | 8 | 53 | 0.82 | -0.02 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.80 | -0.02 | 0.01 | -0.02 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 26 | 0.75 | -0.03 | 0.01 | -0.03 | 3/25/2026 3:59:56 PM EST | |||
| 63.00 | 0.00 | 0.36 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.56 | -0.05 | 0.02 | -0.04 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 64.00 | 0.20 | 0.39 | 0.30 | 0.24 | -0.16 | -40.00% | 0.00 | 559 | 37 | 0.48 | -0.08 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 65.00 | 0.27 | 0.40 | 0.34 | 0.34 | -0.13 | -27.66% | 0.01 | 3,579 | 3,601 | 0.46 | -0.10 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 66.00 | 0.37 | 0.49 | 0.43 | 0.43 | +0.01 | +2.39% | 0.01 | 149 | 16 | 0.45 | -0.12 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 67.00 | 0.48 | 0.59 | 0.54 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.43 | -0.15 | 0.04 | -0.06 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 68.00 | 0.63 | 0.76 | 0.70 | 0.67 | -0.24 | -26.38% | 0.01 | 8 | 236 | 0.42 | -0.19 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 69.00 | 0.78 | 1.06 | 0.92 | 0.90 | -0.25 | -21.74% | 0.01 | 32 | 88 | 0.42 | -0.23 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 70.00 | 1.06 | 1.16 | 1.11 | 1.14 | -0.35 | -23.49% | 0.02 | 544 | 8,574 | 0.40 | -0.28 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 71.00 | 1.29 | 1.48 | 1.39 | 1.39 | -0.35 | -20.12% | 0.02 | 40 | 546 | 0.39 | -0.33 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 72.00 | 1.61 | 1.79 | 1.70 | 1.74 | -0.39 | -18.31% | 0.02 | 101 | 59 | 0.38 | -0.40 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 73.00 | 2.10 | 2.21 | 2.16 | 2.15 | -0.62 | -22.39% | 0.03 | 31 | 53 | 0.38 | -0.46 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 74.00 | 2.49 | 2.72 | 2.61 | 2.55 | -0.61 | -19.31% | 0.04 | 11 | 219 | 0.36 | -0.53 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 75.00 | 3.00 | 3.30 | 3.15 | 3.11 | -0.81 | -20.67% | 0.04 | 30 | 96 | 0.35 | -0.61 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 76.00 | 3.65 | 3.90 | 3.78 | 3.95 | -0.35 | -8.14% | 0.05 | 2 | 730 | 0.34 | -0.68 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 77.00 | 4.35 | 4.65 | 4.50 | 5.14 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.34 | -0.74 | 0.06 | -0.06 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 78.00 | 3.95 | 6.05 | 5.00 | 5.37 | +1.72 | +47.13% | 0.06 | 10 | 323 | 0.50 | -0.80 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 79.00 | 4.80 | 7.35 | 6.08 | 6.15 | % | 0.08 | 10 | 14 | 0.61 | -0.85 | 0.05 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 80.00 | 6.50 | 7.20 | 6.85 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.40 | -0.88 | 0.04 | -0.03 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 81.00 | 6.90 | 9.20 | 8.05 | % | 0.10 | 0 | 16 | 0.67 | -0.91 | 0.03 | -0.03 | 3/25/2026 3:59:56 PM EST | |||
| 82.00 | 7.55 | 10.15 | 8.85 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.70 | -0.94 | 0.02 | -0.02 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 83.00 | 7.90 | 11.65 | 9.78 | % | 0.12 | 0 | 5 | 0.85 | -0.95 | 0.02 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 84.00 | 9.65 | 12.20 | 10.93 | % | 0.13 | 0 | 6 | 0.79 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 85.00 | 10.65 | 13.10 | 11.88 | % | 0.14 | 0 | 10 | 0.81 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 86.00 | 11.00 | 14.75 | 12.88 | % | 0.15 | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 87.00 | 11.80 | 15.10 | 13.45 | % | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 88.00 | 13.35 | 16.75 | 15.05 | % | 0.17 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 89.00 | 14.50 | 17.10 | 15.80 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 90.00 | 15.50 | 18.10 | 16.80 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 95.00 | 20.55 | 23.10 | 21.83 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 100.00 | 24.90 | 28.75 | 26.83 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 105.00 | 29.90 | 33.75 | 31.83 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 110.00 | 34.90 | 38.75 | 36.83 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST |