Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $70.55 as of 3/26/2026 10:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.10 | 27.20 | 26.15 | % | 0.58 | 0 | 18 | 1.07 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 47.50 | 23.10 | 24.65 | 23.88 | % | 0.50 | 0 | 28 | 0.95 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 20.75 | 22.25 | 21.50 | 22.31 | -0.44 | -1.94% | 0.43 | 6 | 51 | 0.88 | 0.96 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 55.00 | 16.15 | 17.25 | 16.70 | 17.48 | -3.43 | -16.41% | 0.30 | 6 | 88 | 0.57 | 0.92 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 60.00 | 12.05 | 12.45 | 12.25 | 13.38 | -1.15 | -7.92% | 0.20 | 6 | 266 | 0.52 | 0.84 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 62.50 | 9.85 | 10.45 | 10.15 | 11.89 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.49 | 0.78 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 65.00 | 8.20 | 8.70 | 8.45 | 8.55 | -3.40 | -28.46% | 0.13 | 7 | 288 | 0.49 | 0.72 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 67.50 | 6.60 | 6.80 | 6.70 | 6.65 | -1.69 | -20.27% | 0.10 | 20 | 117 | 0.47 | 0.65 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 70.00 | 5.10 | 5.25 | 5.18 | 5.20 | -1.65 | -24.09% | 0.07 | 147 | 1,361 | 0.45 | 0.57 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 72.50 | 3.85 | 4.05 | 3.95 | 3.95 | -1.45 | -26.86% | 0.05 | 71 | 903 | 0.44 | 0.48 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 75.00 | 2.82 | 2.94 | 2.88 | 2.88 | -1.22 | -29.76% | 0.04 | 474 | 1,993 | 0.43 | 0.40 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 77.50 | 2.00 | 2.15 | 2.08 | 2.06 | -0.96 | -31.79% | 0.03 | 173 | 1,217 | 0.42 | 0.32 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 80.00 | 1.43 | 1.49 | 1.46 | 1.44 | -0.66 | -31.43% | 0.02 | 818 | 3,125 | 0.42 | 0.24 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 82.50 | 0.95 | 1.04 | 1.00 | 0.97 | -0.55 | -36.19% | 0.01 | 383 | 1,623 | 0.41 | 0.18 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 85.00 | 0.65 | 0.71 | 0.68 | 0.66 | -0.34 | -34.00% | 0.01 | 184 | 6,794 | 0.41 | 0.13 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 87.50 | 0.45 | 0.50 | 0.48 | 0.44 | -0.25 | -36.24% | 0.01 | 47 | 1,842 | 0.41 | 0.09 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 90.00 | 0.31 | 0.37 | 0.34 | 0.31 | -0.16 | -34.05% | 0.00 | 115 | 5,848 | 0.42 | 0.07 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 92.50 | 0.17 | 0.25 | 0.21 | 0.19 | -0.12 | -38.71% | 0.00 | 9 | 3,664 | 0.41 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.08 | -36.37% | 0.00 | 129 | 3,122 | 0.46 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 97.50 | 0.10 | 0.27 | 0.19 | 0.12 | -0.05 | -29.42% | 0.00 | 5 | 1,243 | 0.46 | 0.02 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 100.00 | 0.06 | 0.15 | 0.11 | 0.09 | -0.08 | -47.06% | 0.00 | 4 | 5,417 | 0.45 | 0.02 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 740 | 0.48 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 110.00 | 0.03 | 0.28 | 0.16 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 964 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 115.00 | 0.03 | 0.19 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,745 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 1,163 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 448 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 133 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.70 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 47.50 | 0.11 | 0.28 | 0.20 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 281 | 0.60 | -0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 50.00 | 0.03 | 0.50 | 0.27 | 0.30 | +0.10 | +50.00% | 0.01 | 10 | 265 | 0.54 | -0.04 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 55.00 | 0.56 | 0.80 | 0.68 | 0.67 | +0.21 | +45.66% | 0.01 | 586 | 29,261 | 0.56 | -0.08 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 60.00 | 1.21 | 1.27 | 1.24 | 1.24 | +0.33 | +36.27% | 0.02 | 76 | 23,865 | 0.51 | -0.16 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 62.50 | 1.69 | 1.76 | 1.73 | 1.76 | +0.51 | +40.80% | 0.03 | 83 | 626 | 0.49 | -0.22 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 65.00 | 2.34 | 2.45 | 2.40 | 2.40 | +0.69 | +40.36% | 0.04 | 187 | 5,245 | 0.48 | -0.28 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 67.50 | 3.15 | 3.30 | 3.23 | 3.19 | +0.79 | +32.92% | 0.05 | 52 | 1,007 | 0.47 | -0.35 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 70.00 | 4.15 | 4.30 | 4.23 | 4.20 | +1.00 | +31.25% | 0.06 | 128 | 3,014 | 0.45 | -0.43 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 72.50 | 5.40 | 5.55 | 5.48 | 5.36 | +1.26 | +30.74% | 0.08 | 61 | 3,645 | 0.44 | -0.52 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 75.00 | 6.85 | 7.00 | 6.93 | 7.00 | +1.50 | +27.28% | 0.09 | 67 | 6,455 | 0.43 | -0.60 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 77.50 | 8.45 | 8.70 | 8.58 | 8.55 | +1.66 | +24.10% | 0.11 | 81 | 951 | 0.42 | -0.68 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 80.00 | 10.45 | 10.65 | 10.55 | 10.56 | +1.88 | +21.66% | 0.13 | 56 | 5,790 | 0.42 | -0.76 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 82.50 | 11.95 | 12.90 | 12.43 | 12.50 | +2.15 | +20.78% | 0.15 | 8 | 2,818 | 0.37 | -0.82 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 85.00 | 14.00 | 15.20 | 14.60 | 14.71 | +2.26 | +18.16% | 0.17 | 8 | 1,500 | 0.48 | -0.87 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 87.50 | 16.30 | 17.60 | 16.95 | 15.82 | +0.99 | +6.68% | 0.19 | 4 | 2,068 | 0.52 | -0.91 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 90.00 | 18.45 | 19.95 | 19.20 | 17.62 | +0.37 | +2.15% | 0.21 | 3 | 1,039 | 0.53 | -0.93 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 92.50 | 19.90 | 23.25 | 21.58 | 19.67 | 0.00 | 0.00% | 0.23 | 0 | 519 | 0.71 | -0.95 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 95.00 | 22.40 | 26.30 | 24.35 | 22.10 | 0.00 | 0.00% | 0.26 | 0 | 152 | 0.83 | -0.97 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 97.50 | 25.70 | 27.75 | 26.73 | 27.35 | % | 0.27 | 230 | 46 | 0.71 | -0.98 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 100.00 | 28.20 | 30.25 | 29.23 | 30.05 | +2.77 | +10.16% | 0.29 | 260 | 71 | 0.75 | -0.98 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 32.80 | 35.70 | 34.25 | % | 0.33 | 0 | 3 | 0.90 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 110.00 | 38.20 | 40.30 | 39.25 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 115.00 | 42.80 | 46.10 | 44.45 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 120.00 | 48.20 | 50.70 | 49.45 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 125.00 | 53.00 | 55.90 | 54.45 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 130.00 | 58.20 | 60.60 | 59.40 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 135.00 | 62.40 | 65.90 | 64.15 | % | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 68.00 | 70.90 | 69.45 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 145.00 | 72.80 | 76.05 | 74.43 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 78.00 | 80.90 | 79.45 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |