Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.12 as of 3/23/2026 9:15:25 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 | 23.70 | 26.90 | 25.30 | % | 0.51 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 55.00 | 18.75 | 21.85 | 20.30 | % | 0.37 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 60.00 | 13.80 | 16.35 | 15.08 | % | 0.25 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 61.00 | 12.90 | 15.70 | 14.30 | % | 0.23 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 62.00 | 12.05 | 14.50 | 13.28 | 11.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.02 | 3/9/2026 | 3/23/2026 4:00:06 PM EST |
| 63.00 | 11.30 | 13.85 | 12.58 | % | 0.20 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 64.00 | 10.15 | 12.60 | 11.38 | % | 0.18 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.04 | 3/23/2026 4:00:06 PM EST | |||
| 65.00 | 9.55 | 11.60 | 10.58 | 12.07 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.76 | 0.92 | 0.02 | -0.04 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 66.00 | 8.65 | 9.95 | 9.30 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.55 | 0.90 | 0.02 | -0.05 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 67.00 | 8.35 | 9.80 | 9.08 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.70 | 0.88 | 0.03 | -0.05 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 68.00 | 6.70 | 9.20 | 7.95 | 9.93 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | 0.86 | 0.03 | -0.06 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 69.00 | 6.55 | 8.00 | 7.28 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.47 | 0.83 | 0.03 | -0.06 | 3/12/2026 | 3/23/2026 4:00:06 PM EST |
| 70.00 | 5.80 | 7.20 | 6.50 | 6.00 | +1.49 | +33.04% | 0.09 | 1 | 8 | 0.48 | 0.80 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 71.00 | 5.20 | 5.60 | 5.40 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | 0.76 | 0.05 | -0.07 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 72.00 | 4.50 | 4.90 | 4.70 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.42 | 0.72 | 0.05 | -0.07 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 73.00 | 3.80 | 4.15 | 3.98 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.40 | 0.66 | 0.06 | -0.07 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 74.00 | 3.20 | 3.45 | 3.33 | 3.38 | +0.54 | +19.02% | 0.04 | 7 | 57 | 0.39 | 0.60 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 75.00 | 2.61 | 2.84 | 2.73 | 2.90 | +0.70 | +31.82% | 0.04 | 78 | 176 | 0.38 | 0.54 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 76.00 | 2.08 | 2.29 | 2.19 | 2.18 | +0.54 | +32.93% | 0.03 | 38 | 112 | 0.37 | 0.47 | 0.07 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 77.00 | 1.64 | 1.85 | 1.75 | 1.75 | +0.46 | +35.66% | 0.02 | 275 | 210 | 0.37 | 0.41 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 78.00 | 1.24 | 1.42 | 1.33 | 1.40 | +0.32 | +29.63% | 0.02 | 101 | 576 | 0.36 | 0.35 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 79.00 | 0.91 | 1.12 | 1.02 | 1.10 | +0.20 | +22.23% | 0.01 | 717 | 99 | 0.35 | 0.29 | 0.06 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 80.00 | 0.69 | 0.82 | 0.76 | 0.79 | +0.11 | +16.18% | 0.01 | 105 | 1,179 | 0.35 | 0.24 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 81.00 | 0.48 | 0.60 | 0.54 | 0.60 | +0.07 | +13.21% | 0.01 | 27 | 120 | 0.34 | 0.19 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 82.00 | 0.34 | 0.46 | 0.40 | 0.43 | +0.03 | +7.50% | 0.00 | 147 | 600 | 0.34 | 0.15 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 83.00 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 12 | 388 | 0.35 | 0.11 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 84.00 | 0.20 | 0.27 | 0.24 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 111 | 0.35 | 0.08 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 85.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 52 | 168 | 0.34 | 0.06 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.53 | -84.13% | 0.00 | 1 | 11 | 0.37 | 0.04 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 87.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 88.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | 0.02 | 0.01 | -0.01 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 90.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.18 | -90.00% | 0.00 | 20 | 163 | 0.40 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 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 | 0.76 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 48 | 0.83 | -0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.29 | 0.15 | 0.54 | +0.36 | +200.00% | 0.00 | 21 | 12 | 0.64 | -0.02 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.78 | -0.03 | 0.01 | -0.02 | 3/13/2026 | 3/23/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.64 | -0.04 | 0.01 | -0.03 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | -0.06 | 0.01 | -0.04 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 65.00 | 0.23 | 0.57 | 0.40 | 0.30 | -0.17 | -36.17% | 0.01 | 50 | 107 | 0.52 | -0.08 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 66.00 | 0.30 | 0.53 | 0.42 | 0.42 | -0.14 | -25.00% | 0.01 | 2 | 18 | 0.49 | -0.10 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 67.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.15 | -23.08% | 0.01 | 2 | 81 | 0.46 | -0.12 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 68.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.33 | -37.50% | 0.01 | 2 | 208 | 0.45 | -0.14 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 69.00 | 0.43 | 0.78 | 0.61 | 0.66 | -0.44 | -40.00% | 0.01 | 24 | 54 | 0.41 | -0.17 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 70.00 | 0.78 | 0.95 | 0.87 | 0.82 | -0.50 | -37.88% | 0.01 | 9,659 | 153 | 0.43 | -0.20 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 71.00 | 0.98 | 1.17 | 1.08 | 1.30 | -0.33 | -20.25% | 0.02 | 15 | 31 | 0.42 | -0.24 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 72.00 | 1.22 | 1.42 | 1.32 | 1.29 | -0.68 | -34.52% | 0.02 | 55 | 36 | 0.41 | -0.28 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 73.00 | 1.49 | 1.71 | 1.60 | 1.57 | -0.84 | -34.86% | 0.02 | 167 | 53 | 0.40 | -0.34 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 74.00 | 1.88 | 2.05 | 1.97 | 1.85 | -0.89 | -32.49% | 0.03 | 50 | 84 | 0.39 | -0.40 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 75.00 | 2.21 | 2.46 | 2.34 | 2.16 | -1.17 | -35.14% | 0.03 | 37 | 82 | 0.37 | -0.46 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 76.00 | 2.73 | 2.97 | 2.85 | 2.67 | -1.13 | -29.74% | 0.04 | 11 | 729 | 0.37 | -0.53 | 0.07 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 77.00 | 3.20 | 3.50 | 3.35 | 3.25 | -1.00 | -23.53% | 0.04 | 2 | 90 | 0.36 | -0.59 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 78.00 | 3.85 | 4.15 | 4.00 | 3.65 | -1.70 | -31.78% | 0.05 | 15 | 309 | 0.36 | -0.65 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 79.00 | 4.55 | 4.85 | 4.70 | 5.62 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.35 | -0.71 | 0.06 | -0.06 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 80.00 | 5.30 | 5.60 | 5.45 | 5.74 | -1.16 | -16.82% | 0.07 | 1 | 58 | 0.35 | -0.76 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 81.00 | 5.50 | 7.30 | 6.40 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.55 | -0.81 | 0.05 | -0.05 | 3/17/2026 | 3/23/2026 4:00:06 PM EST |
| 82.00 | 6.50 | 7.50 | 7.00 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | -0.85 | 0.04 | -0.04 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 83.00 | 7.25 | 8.90 | 8.08 | 7.84 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.56 | -0.89 | 0.03 | -0.03 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 84.00 | 8.20 | 9.85 | 9.03 | 7.24 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.59 | -0.92 | 0.03 | -0.03 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 85.00 | 9.15 | 10.80 | 9.98 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.62 | -0.94 | 0.02 | -0.02 | 3/12/2026 | 3/23/2026 4:00:06 PM EST |
| 86.00 | 9.90 | 11.85 | 10.88 | % | 0.13 | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 87.00 | 11.10 | 12.85 | 11.98 | % | 0.14 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 88.00 | 11.35 | 13.85 | 12.60 | % | 0.14 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 89.00 | 13.05 | 15.00 | 14.03 | % | 0.16 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 90.00 | 13.25 | 16.00 | 14.63 | % | 0.16 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 95.00 | 18.15 | 21.80 | 19.98 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 100.00 | 23.15 | 26.85 | 25.00 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 105.00 | 28.35 | 32.00 | 30.18 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 110.00 | 32.75 | 37.00 | 34.88 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST |