Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $73.84 as of 3/10/2026 4:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 28.40 | 32.45 | 30.43 | 34.74 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 1:59:08 PM EST |
| 45.00 | 25.80 | 29.95 | 27.88 | 28.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/10/2026 1:59:08 PM EST |
| 47.50 | 23.30 | 27.50 | 25.40 | % | 0.53 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/10/2026 1:59:08 PM EST | |||
| 50.00 | 21.20 | 24.45 | 22.83 | 24.80 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.96 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 3/10/2026 1:59:08 PM EST |
| 55.00 | 17.55 | 19.55 | 18.55 | 20.42 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.83 | 0.97 | 0.01 | -0.02 | 2/27/2026 | 3/10/2026 1:59:08 PM EST |
| 60.00 | 12.85 | 14.65 | 13.75 | 17.01 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.67 | 0.91 | 0.01 | -0.03 | 3/4/2026 | 3/10/2026 1:59:08 PM EST |
| 62.50 | 10.90 | 11.30 | 11.10 | 11.28 | % | 0.18 | 6 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 1:59:08 PM EST | |
| 65.00 | 8.80 | 9.20 | 9.00 | 9.00 | -1.04 | -10.36% | 0.14 | 13 | 252 | 0.41 | 0.82 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 67.50 | 6.80 | 8.30 | 7.55 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.44 | 0.75 | 0.03 | -0.05 | 3/9/2026 | 3/10/2026 1:59:08 PM EST |
| 70.00 | 5.20 | 5.45 | 5.33 | 5.50 | -1.10 | -16.67% | 0.08 | 405 | 587 | 0.40 | 0.66 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 72.50 | 3.75 | 3.85 | 3.80 | 3.81 | -1.19 | -23.80% | 0.05 | 1,762 | 1,975 | 0.38 | 0.56 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 75.00 | 2.56 | 2.63 | 2.60 | 2.63 | -0.63 | -19.33% | 0.03 | 1,414 | 2,981 | 0.37 | 0.45 | 0.05 | -0.05 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 77.50 | 1.67 | 1.72 | 1.70 | 1.69 | -0.71 | -29.59% | 0.02 | 307 | 2,309 | 0.36 | 0.33 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 80.00 | 1.03 | 1.08 | 1.06 | 1.04 | -0.40 | -27.78% | 0.01 | 1,606 | 9,051 | 0.35 | 0.23 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 82.50 | 0.61 | 0.64 | 0.63 | 0.64 | -0.33 | -34.03% | 0.01 | 166 | 1,416 | 0.35 | 0.15 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 85.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.17 | -30.91% | 0.00 | 112 | 4,046 | 0.35 | 0.10 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 87.50 | 0.20 | 0.24 | 0.22 | 0.24 | -0.08 | -25.00% | 0.00 | 11 | 1,478 | 0.35 | 0.07 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 90.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 21 | 3,014 | 0.36 | 0.05 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 92.50 | 0.05 | 0.50 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 873 | 0.42 | 0.03 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 1:59:08 PM EST |
| 95.00 | 0.03 | 0.31 | 0.17 | 0.20 | +0.12 | +150.00% | 0.00 | 45 | 548 | 0.42 | 0.02 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 100.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 3,276 | 0.40 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,323 | 0.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 1:59:08 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.59 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/10/2026 1:59:08 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/10/2026 1:59:08 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 1:59:08 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.01 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.86 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 1:59:08 PM EST |
| 45.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 1:59:08 PM EST |
| 47.50 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 3/10/2026 1:59:08 PM EST | |||
| 50.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.84 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/10/2026 1:59:08 PM EST |
| 55.00 | 0.15 | 0.24 | 0.20 | 0.19 | -0.03 | -13.64% | 0.00 | 4 | 447 | 0.53 | -0.03 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 60.00 | 0.41 | 0.49 | 0.45 | 0.43 | 0.00 | 0.00% | 0.01 | 11,550 | 1,489 | 0.46 | -0.09 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 62.50 | 0.68 | 0.71 | 0.70 | 0.73 | 0.00 | 0.00% | 0.01 | 26 | 290 | 0.45 | -0.13 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 65.00 | 1.02 | 1.08 | 1.05 | 1.10 | +0.15 | +15.79% | 0.02 | 110 | 6,007 | 0.43 | -0.18 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 67.50 | 1.56 | 1.63 | 1.60 | 1.65 | +0.20 | +13.80% | 0.02 | 73 | 3,689 | 0.41 | -0.25 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 70.00 | 2.31 | 2.39 | 2.35 | 2.39 | +0.29 | +13.81% | 0.03 | 97 | 7,898 | 0.40 | -0.34 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 72.50 | 3.30 | 3.45 | 3.38 | 3.37 | +0.37 | +12.34% | 0.05 | 79 | 2,830 | 0.38 | -0.44 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 75.00 | 4.60 | 4.75 | 4.68 | 4.35 | +0.25 | +6.10% | 0.06 | 125 | 7,307 | 0.37 | -0.55 | 0.05 | -0.05 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 77.50 | 6.15 | 6.40 | 6.28 | 6.10 | +0.50 | +8.93% | 0.08 | 11 | 1,105 | 0.36 | -0.67 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 80.00 | 7.60 | 8.45 | 8.03 | 8.08 | +0.93 | +13.01% | 0.10 | 3 | 1,280 | 0.35 | -0.77 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 82.50 | 9.75 | 10.50 | 10.13 | 10.07 | +0.39 | +4.03% | 0.12 | 3 | 1,145 | 0.37 | -0.85 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 1:59:08 PM EST |
| 85.00 | 11.25 | 12.90 | 12.08 | 12.01 | 0.00 | 0.00% | 0.14 | 0 | 727 | 0.50 | -0.90 | 0.02 | -0.02 | 3/9/2026 | 3/10/2026 1:59:08 PM EST |
| 87.50 | 13.60 | 15.50 | 14.55 | 12.25 | 0.00 | 0.00% | 0.17 | 0 | 146 | 0.57 | -0.93 | 0.02 | -0.02 | 2/27/2026 | 3/10/2026 1:59:08 PM EST |
| 90.00 | 15.30 | 19.30 | 17.30 | 19.17 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.74 | -0.95 | 0.01 | -0.01 | 2/23/2026 | 3/10/2026 1:59:08 PM EST |
| 92.50 | 17.75 | 21.60 | 19.68 | 17.02 | 0.00 | 0.00% | 0.21 | 0 | 52 | 0.78 | -0.97 | 0.01 | -0.01 | 2/26/2026 | 3/10/2026 1:59:08 PM EST |
| 95.00 | 20.30 | 24.10 | 22.20 | 19.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 2/5/2026 | 3/10/2026 1:59:08 PM EST |
| 100.00 | 25.35 | 29.25 | 27.30 | 23.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 1:59:08 PM EST |
| 105.00 | 30.40 | 34.15 | 32.28 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:08 PM EST | |||
| 110.00 | 35.25 | 39.30 | 37.28 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:08 PM EST | |||
| 115.00 | 40.25 | 44.30 | 42.28 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:08 PM EST | |||
| 120.00 | 45.25 | 49.30 | 47.28 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:08 PM EST | |||
| 125.00 | 50.30 | 54.40 | 52.35 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:08 PM EST |