Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.28 as of 3/24/2026 8:57:58 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 | 20.50 | 24.70 | 22.60 | 23.90 | 0.00 | 0.00% | 0.45 | 0 | 38 | 1.21 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 3/24/2026 3:59:51 PM EST |
| 55.00 | 16.65 | 19.50 | 18.08 | % | 0.33 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 3/24/2026 3:59:51 PM EST | |||
| 60.00 | 12.00 | 14.40 | 13.20 | % | 0.22 | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.03 | 3/24/2026 3:59:51 PM EST | |||
| 62.00 | 10.55 | 11.75 | 11.15 | 11.53 | % | 0.18 | 8 | 0 | 0.51 | 0.89 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 3:59:51 PM EST | |
| 63.00 | 9.35 | 11.85 | 10.60 | % | 0.17 | 0 | 0 | 0.65 | 0.86 | 0.02 | -0.04 | 3/24/2026 3:59:51 PM EST | |||
| 64.00 | 8.45 | 11.00 | 9.73 | % | 0.15 | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.04 | 3/24/2026 3:59:51 PM EST | |||
| 65.00 | 7.65 | 10.15 | 8.90 | % | 0.14 | 0 | 0 | 0.61 | 0.81 | 0.03 | -0.05 | 3/24/2026 3:59:51 PM EST | |||
| 66.00 | 7.00 | 8.20 | 7.60 | % | 0.12 | 0 | 0 | 0.33 | 0.78 | 0.03 | -0.05 | 3/24/2026 3:59:51 PM EST | |||
| 67.00 | 6.60 | 8.05 | 7.33 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.03 | -0.05 | 3/24/2026 3:59:51 PM EST | |||
| 68.00 | 6.15 | 7.25 | 6.70 | 6.75 | % | 0.10 | 2 | 1 | 0.42 | 0.72 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST | |
| 69.00 | 5.40 | 6.60 | 6.00 | 6.13 | % | 0.09 | 1 | 0 | 0.42 | 0.68 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 3:59:51 PM EST | |
| 70.00 | 4.80 | 5.90 | 5.35 | 5.45 | % | 0.08 | 12 | 1 | 0.41 | 0.64 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 3:59:51 PM EST | |
| 71.00 | 4.30 | 5.45 | 4.88 | 6.37 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.42 | 0.60 | 0.04 | -0.06 | 3/13/2026 | 3/24/2026 3:59:51 PM EST |
| 72.00 | 3.50 | 4.90 | 4.20 | 4.35 | % | 0.06 | 2 | 0 | 0.41 | 0.56 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 3:59:51 PM EST | |
| 73.00 | 3.00 | 4.35 | 3.68 | 4.25 | -0.75 | -15.00% | 0.05 | 7 | 3 | 0.40 | 0.52 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 74.00 | 2.53 | 3.90 | 3.22 | 3.34 | -1.38 | -29.24% | 0.04 | 5 | 20 | 0.40 | 0.48 | 0.04 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 75.00 | 2.28 | 3.40 | 2.84 | 3.10 | -0.77 | -19.90% | 0.04 | 9 | 13 | 0.40 | 0.43 | 0.04 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 76.00 | 1.78 | 2.63 | 2.21 | 2.29 | -1.31 | -36.39% | 0.03 | 12 | 12 | 0.37 | 0.39 | 0.04 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 77.00 | 1.57 | 2.02 | 1.80 | 1.85 | -0.96 | -34.17% | 0.02 | 3 | 5 | 0.36 | 0.34 | 0.04 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 78.00 | 0.30 | 2.30 | 1.30 | 1.60 | -1.43 | -47.20% | 0.02 | 1 | 5 | 0.32 | 0.30 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 79.00 | 0.79 | 2.01 | 1.40 | 1.37 | -0.86 | -38.57% | 0.02 | 2 | 40 | 0.37 | 0.26 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 80.00 | 0.99 | 1.49 | 1.24 | 1.07 | -0.71 | -39.89% | 0.02 | 28 | 65 | 0.39 | 0.22 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 81.00 | 0.55 | 1.50 | 1.03 | 1.11 | -0.42 | -27.46% | 0.01 | 5 | 37 | 0.38 | 0.19 | 0.03 | -0.03 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 82.00 | 0.16 | 0.92 | 0.54 | 0.68 | -0.57 | -45.60% | 0.01 | 11 | 11 | 0.32 | 0.15 | 0.03 | -0.03 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 83.00 | 0.31 | 0.85 | 0.58 | 0.80 | -0.14 | -14.90% | 0.01 | 7 | 127 | 0.35 | 0.13 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 84.00 | 0.27 | 0.69 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.36 | 0.11 | 0.02 | -0.02 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 85.00 | 0.36 | 0.53 | 0.45 | 0.39 | -0.29 | -42.65% | 0.01 | 8 | 434 | 0.37 | 0.09 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 86.00 | 0.25 | 0.38 | 0.32 | 0.46 | -0.02 | -4.17% | 0.00 | 6 | 24 | 0.36 | 0.07 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 87.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.02 | -0.02 | 3/24/2026 3:59:51 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.50 | 0.05 | 0.01 | -0.01 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 89.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.01 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 90.00 | 0.05 | 0.23 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.36 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/24/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:51 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 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 3/24/2026 3:59:51 PM EST | |||
| 60.00 | 0.18 | 0.50 | 0.34 | 0.50 | % | 0.01 | 51 | 0 | 0.43 | -0.08 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 3:59:51 PM EST | |
| 62.00 | 0.60 | 0.75 | 0.68 | 0.64 | 0.00 | 0.00% | 0.01 | 14,666 | 25 | 0.46 | -0.11 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 63.00 | 0.56 | 1.10 | 0.83 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.02 | -0.04 | 3/24/2026 3:59:51 PM EST | |||
| 64.00 | 0.75 | 1.29 | 1.02 | 0.94 | +0.25 | +36.24% | 0.02 | 1 | 4 | 0.45 | -0.16 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 65.00 | 1.05 | 1.21 | 1.13 | 1.15 | +0.40 | +53.34% | 0.02 | 12 | 1 | 0.43 | -0.19 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 66.00 | 0.54 | 1.49 | 1.02 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.03 | -0.05 | 3/24/2026 3:59:51 PM EST | |||
| 67.00 | 1.22 | 2.24 | 1.73 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.44 | -0.25 | 0.03 | -0.05 | 3/20/2026 | 3/24/2026 3:59:51 PM EST |
| 68.00 | 1.53 | 1.97 | 1.75 | 1.76 | +0.41 | +30.37% | 0.03 | 12 | 12 | 0.41 | -0.28 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 69.00 | 1.73 | 2.93 | 2.33 | 2.00 | +0.05 | +2.57% | 0.03 | 10 | 9 | 0.43 | -0.32 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 70.00 | 1.91 | 2.84 | 2.38 | 2.41 | +0.36 | +17.57% | 0.03 | 17 | 30 | 0.39 | -0.36 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 71.00 | 2.41 | 3.65 | 3.03 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.42 | -0.40 | 0.04 | -0.06 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 72.00 | 2.83 | 4.10 | 3.47 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.42 | -0.44 | 0.04 | -0.06 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 73.00 | 3.25 | 4.50 | 3.88 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.40 | -0.48 | 0.04 | -0.06 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 74.00 | 3.80 | 4.40 | 4.10 | 4.25 | +0.35 | +8.98% | 0.06 | 63 | 22 | 0.37 | -0.52 | 0.04 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 75.00 | 4.40 | 5.65 | 5.03 | 5.01 | +1.48 | +41.93% | 0.07 | 4 | 25 | 0.40 | -0.57 | 0.04 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 76.00 | 5.05 | 6.00 | 5.53 | 5.00 | +1.31 | +35.51% | 0.07 | 1 | 6 | 0.39 | -0.61 | 0.04 | -0.05 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 77.00 | 5.60 | 6.70 | 6.15 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.38 | -0.66 | 0.04 | -0.05 | 3/20/2026 | 3/24/2026 3:59:51 PM EST |
| 78.00 | 6.50 | 7.50 | 7.00 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.39 | -0.70 | 0.04 | -0.04 | 3/16/2026 | 3/24/2026 3:59:51 PM EST |
| 79.00 | 6.85 | 8.05 | 7.45 | 6.68 | % | 0.09 | 1 | 25 | 0.34 | -0.74 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 3:59:51 PM EST | |
| 80.00 | 7.05 | 9.40 | 8.23 | 7.56 | +1.56 | +26.00% | 0.10 | 5 | 9 | 0.51 | -0.78 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 81.00 | 7.80 | 10.25 | 9.03 | % | 0.11 | 0 | 0 | 0.52 | -0.81 | 0.03 | -0.03 | 3/24/2026 3:59:51 PM EST | |||
| 82.00 | 8.65 | 11.10 | 9.88 | % | 0.12 | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.03 | 3/24/2026 3:59:51 PM EST | |||
| 83.00 | 9.45 | 11.90 | 10.68 | 9.95 | +1.02 | +11.43% | 0.13 | 20 | 3 | 0.53 | -0.87 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 84.00 | 10.45 | 12.85 | 11.65 | % | 0.14 | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.02 | 3/24/2026 3:59:51 PM EST | |||
| 85.00 | 11.40 | 13.80 | 12.60 | % | 0.15 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 3/24/2026 3:59:51 PM EST | |||
| 86.00 | 12.35 | 14.65 | 13.50 | 12.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | -0.93 | 0.02 | -0.02 | 3/20/2026 | 3/24/2026 3:59:51 PM EST |
| 87.00 | 12.80 | 15.70 | 14.25 | % | 0.16 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.02 | 3/24/2026 3:59:51 PM EST | |||
| 88.00 | 14.15 | 16.90 | 15.53 | % | 0.18 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 89.00 | 14.60 | 18.80 | 16.70 | % | 0.19 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 90.00 | 15.60 | 19.80 | 17.70 | 17.60 | +3.51 | +24.92% | 0.20 | 84 | 142 | 0.84 | -0.97 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 95.00 | 20.60 | 24.80 | 22.70 | 22.55 | +3.51 | +18.44% | 0.24 | 46 | 78 | 0.92 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 100.00 | 25.60 | 29.80 | 27.70 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 105.00 | 30.60 | 34.80 | 32.70 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:51 PM EST |