Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.97 as of 3/12/2026 10:18:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 62.00 | 10.55 | 14.15 | 12.35 | % | 0.20 | 0 | 0 | 0.68 | 0.87 | 0.02 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 63.00 | 10.40 | 13.30 | 11.85 | % | 0.19 | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 64.00 | 9.60 | 12.50 | 11.05 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 65.00 | 8.05 | 11.70 | 9.88 | % | 0.15 | 0 | 0 | 0.68 | 0.80 | 0.02 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 66.00 | 7.30 | 10.95 | 9.13 | % | 0.14 | 0 | 0 | 0.41 | 0.77 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 67.00 | 6.45 | 10.20 | 8.33 | % | 0.12 | 0 | 0 | 0.61 | 0.76 | 0.03 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 68.00 | 6.75 | 9.40 | 8.08 | % | 0.12 | 0 | 0 | 0.41 | 0.73 | 0.03 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 69.00 | 5.35 | 8.80 | 7.08 | % | 0.10 | 0 | 0 | 0.37 | 0.70 | 0.03 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 70.00 | 5.80 | 6.95 | 6.38 | % | 0.09 | 0 | 0 | 0.38 | 0.67 | 0.03 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 71.00 | 3.85 | 7.55 | 5.70 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.03 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 72.00 | 4.10 | 6.90 | 5.50 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 73.00 | 2.60 | 6.45 | 4.53 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 74.00 | 2.17 | 5.90 | 4.04 | % | 0.05 | 0 | 0 | 0.37 | 0.53 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 75.00 | 2.00 | 5.25 | 3.63 | % | 0.05 | 0 | 0 | 0.37 | 0.49 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 76.00 | 2.19 | 5.00 | 3.60 | % | 0.05 | 0 | 0 | 0.41 | 0.46 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 1.04 | 4.70 | 2.87 | % | 0.04 | 0 | 0 | 0.37 | 0.42 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 0.77 | 3.40 | 2.09 | % | 0.03 | 0 | 0 | 0.33 | 0.37 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 0.30 | 3.00 | 1.65 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 0.96 | 2.76 | 1.86 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 81.00 | 0.10 | 3.50 | 1.80 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 0.01 | 3.30 | 1.66 | % | 0.02 | 0 | 0 | 0.34 | 0.23 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.61 | 0.20 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.62 | 0.17 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 0.50 | 0.15 | 0.02 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 86.00 | 0.00 | 2.74 | 1.37 | % | 0.02 | 0 | 0 | 0.64 | 0.13 | 0.02 | -0.02 | 3/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 62.00 | 0.54 | 1.55 | 1.05 | 0.88 | % | 0.02 | 1 | 0 | 0.49 | -0.13 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 63.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.68 | -0.16 | 0.02 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 64.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.66 | -0.18 | 0.02 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.67 | -0.20 | 0.02 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 66.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.65 | -0.23 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 67.00 | 0.11 | 3.95 | 2.03 | % | 0.03 | 0 | 0 | 0.42 | -0.24 | 0.03 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 68.00 | 0.51 | 4.20 | 2.36 | % | 0.03 | 0 | 0 | 0.45 | -0.27 | 0.03 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 69.00 | 0.74 | 4.50 | 2.62 | % | 0.04 | 0 | 0 | 0.44 | -0.30 | 0.03 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 70.00 | 0.82 | 3.55 | 2.19 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.03 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 71.00 | 1.21 | 5.10 | 3.16 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.03 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 72.00 | 1.64 | 4.95 | 3.30 | % | 0.05 | 0 | 0 | 0.39 | -0.39 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 73.00 | 2.11 | 5.80 | 3.96 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 74.00 | 2.81 | 6.25 | 4.53 | % | 0.06 | 0 | 0 | 0.41 | -0.47 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 75.00 | 3.45 | 6.95 | 5.20 | 5.10 | % | 0.07 | 2 | 0 | 0.42 | -0.51 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 76.00 | 4.95 | 6.70 | 5.83 | 6.00 | % | 0.08 | 5 | 0 | 0.43 | -0.54 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 77.00 | 4.40 | 8.05 | 6.23 | % | 0.08 | 0 | 0 | 0.39 | -0.58 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 5.05 | 8.65 | 6.85 | % | 0.09 | 0 | 0 | 0.56 | -0.63 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 5.70 | 9.40 | 7.55 | % | 0.10 | 0 | 0 | 0.56 | -0.67 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 6.50 | 10.10 | 8.30 | % | 0.10 | 0 | 0 | 0.57 | -0.70 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 81.00 | 7.25 | 10.60 | 8.93 | % | 0.11 | 0 | 0 | 0.54 | -0.73 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 8.40 | 11.10 | 9.75 | % | 0.12 | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 8.80 | 12.45 | 10.63 | % | 0.13 | 0 | 0 | 0.55 | -0.80 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 9.70 | 13.25 | 11.48 | % | 0.14 | 0 | 0 | 0.55 | -0.83 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 10.65 | 13.50 | 12.08 | % | 0.14 | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 86.00 | 11.45 | 15.05 | 13.25 | % | 0.15 | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.02 | 3/12/2026 4:00:04 PM EST |