Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.47 as of 4/29/2026 8:33:10 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 | 23.20 | 26.25 | 24.73 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 55.00 | 18.25 | 21.30 | 19.78 | 21.03 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.01 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 60.00 | 13.40 | 15.65 | 14.53 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.81 | 0.95 | 0.01 | -0.03 | 4/22/2026 | 4/29/2026 1:58:45 PM EST |
| 61.00 | 12.45 | 14.75 | 13.60 | % | 0.22 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.03 | 4/29/2026 1:58:45 PM EST | |||
| 62.00 | 11.55 | 13.80 | 12.68 | % | 0.20 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.04 | 4/29/2026 1:58:45 PM EST | |||
| 63.00 | 10.65 | 12.90 | 11.78 | % | 0.19 | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.04 | 4/29/2026 1:58:45 PM EST | |||
| 64.00 | 9.75 | 12.05 | 10.90 | 12.55 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.58 | 0.89 | 0.02 | -0.05 | 4/28/2026 | 4/29/2026 1:58:45 PM EST |
| 65.00 | 8.90 | 11.15 | 10.03 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.57 | 0.86 | 0.02 | -0.05 | 4/22/2026 | 4/29/2026 1:58:45 PM EST |
| 66.00 | 8.05 | 10.35 | 9.20 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.56 | 0.83 | 0.03 | -0.06 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 67.00 | 7.30 | 9.55 | 8.43 | 11.07 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.64 | 0.80 | 0.03 | -0.06 | 4/20/2026 | 4/29/2026 1:58:45 PM EST |
| 68.00 | 6.55 | 8.35 | 7.45 | 10.73 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.39 | 0.77 | 0.03 | -0.07 | 4/20/2026 | 4/29/2026 1:58:45 PM EST |
| 69.00 | 6.15 | 7.50 | 6.83 | 8.16 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.48 | 0.73 | 0.04 | -0.07 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 70.00 | 5.15 | 6.90 | 6.03 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.47 | 0.70 | 0.04 | -0.08 | 4/28/2026 | 4/29/2026 1:58:45 PM EST |
| 71.00 | 5.25 | 6.00 | 5.63 | 5.99 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.50 | 0.66 | 0.04 | -0.08 | 4/24/2026 | 4/29/2026 1:58:45 PM EST |
| 72.00 | 3.80 | 5.95 | 4.88 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | 0.61 | 0.04 | -0.08 | 4/28/2026 | 4/29/2026 1:58:45 PM EST |
| 73.00 | 4.55 | 4.70 | 4.63 | 4.64 | 0.00 | 0.00% | 0.06 | 6 | 18 | 0.50 | 0.57 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 74.00 | 4.00 | 4.20 | 4.10 | 4.07 | -0.03 | -0.74% | 0.06 | 40 | 39 | 0.50 | 0.53 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 75.00 | 3.55 | 3.70 | 3.63 | 3.62 | +0.17 | +4.93% | 0.05 | 25 | 188 | 0.50 | 0.49 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 76.00 | 2.94 | 3.30 | 3.12 | 2.80 | -0.39 | -12.23% | 0.04 | 20 | 417 | 0.50 | 0.44 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 77.00 | 2.57 | 2.94 | 2.76 | 2.47 | -0.25 | -9.20% | 0.04 | 9 | 178 | 0.48 | 0.40 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 78.00 | 2.33 | 2.59 | 2.46 | 2.34 | -0.58 | -19.87% | 0.03 | 19 | 256 | 0.49 | 0.36 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 79.00 | 1.93 | 2.16 | 2.05 | 2.02 | +0.01 | +0.50% | 0.03 | 24 | 46 | 0.49 | 0.32 | 0.04 | -0.07 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 80.00 | 1.70 | 1.81 | 1.76 | 1.78 | +0.08 | +4.71% | 0.02 | 30 | 302 | 0.49 | 0.28 | 0.04 | -0.07 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 81.00 | 1.43 | 1.56 | 1.50 | 1.42 | -0.05 | -3.41% | 0.02 | 93 | 52 | 0.48 | 0.25 | 0.04 | -0.06 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 82.00 | 0.98 | 1.40 | 1.19 | 1.02 | -0.15 | -12.83% | 0.01 | 35 | 138 | 0.48 | 0.22 | 0.03 | -0.06 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 83.00 | 0.97 | 1.08 | 1.03 | 1.03 | +0.08 | +8.43% | 0.01 | 42 | 219 | 0.48 | 0.19 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 84.00 | 0.16 | 1.41 | 0.79 | 0.75 | -0.12 | -13.80% | 0.01 | 7 | 255 | 0.47 | 0.16 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 85.00 | 0.42 | 0.79 | 0.61 | 0.60 | -0.10 | -14.29% | 0.01 | 4 | 408 | 0.48 | 0.13 | 0.02 | -0.04 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 86.00 | 0.40 | 1.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.51 | 0.11 | 0.02 | -0.04 | 4/28/2026 | 4/29/2026 1:58:45 PM EST |
| 87.00 | 0.08 | 1.96 | 1.02 | 0.44 | -0.37 | -45.68% | 0.01 | 1 | 71 | 0.48 | 0.09 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 88.00 | 0.01 | 2.47 | 1.24 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.45 | 0.08 | 0.02 | -0.03 | 4/24/2026 | 4/29/2026 1:58:45 PM EST |
| 89.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.07 | 0.02 | -0.03 | 4/23/2026 | 4/29/2026 1:58:45 PM EST |
| 90.00 | 0.10 | 0.44 | 0.27 | 0.23 | -0.04 | -14.82% | 0.00 | 3 | 190 | 0.47 | 0.05 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.65 | 0.02 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.66 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 105.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:45 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 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.16 | +0.10 | +166.67% | 0.00 | 1 | 33 | 0.77 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 60.00 | 0.10 | 0.26 | 0.18 | 0.23 | +0.05 | +27.78% | 0.00 | 5,006 | 122 | 0.53 | -0.05 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 61.00 | 0.00 | 2.36 | 1.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.74 | -0.06 | 0.01 | -0.03 | 4/24/2026 | 4/29/2026 1:58:45 PM EST |
| 62.00 | 0.01 | 2.43 | 1.22 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.47 | -0.08 | 0.01 | -0.04 | 4/28/2026 | 4/29/2026 1:58:45 PM EST |
| 63.00 | 0.01 | 0.80 | 0.41 | 0.64 | +0.25 | +64.11% | 0.01 | 6 | 412 | 0.46 | -0.09 | 0.02 | -0.04 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 64.00 | 0.36 | 2.64 | 1.50 | 0.76 | +0.35 | +85.37% | 0.02 | 7 | 23 | 0.52 | -0.11 | 0.02 | -0.05 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 65.00 | 0.65 | 0.77 | 0.71 | 0.65 | +0.05 | +8.34% | 0.01 | 28 | 229 | 0.52 | -0.14 | 0.02 | -0.05 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 66.00 | 0.28 | 2.81 | 1.55 | 0.98 | +0.20 | +25.65% | 0.02 | 1 | 38 | 0.51 | -0.17 | 0.03 | -0.06 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 67.00 | 1.01 | 1.11 | 1.06 | 1.12 | +0.14 | +14.29% | 0.02 | 11 | 29 | 0.50 | -0.20 | 0.03 | -0.06 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 68.00 | 1.22 | 1.40 | 1.31 | 1.30 | +0.11 | +9.25% | 0.02 | 12 | 89 | 0.50 | -0.23 | 0.03 | -0.07 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 69.00 | 1.48 | 1.69 | 1.59 | 1.61 | +0.10 | +6.63% | 0.02 | 8 | 59 | 0.50 | -0.27 | 0.04 | -0.07 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 70.00 | 1.78 | 1.86 | 1.82 | 1.94 | +0.11 | +6.02% | 0.03 | 9 | 311 | 0.50 | -0.30 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 71.00 | 2.12 | 2.22 | 2.17 | 2.26 | +0.24 | +11.89% | 0.03 | 14 | 30 | 0.50 | -0.34 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 72.00 | 2.49 | 2.79 | 2.64 | 2.90 | +0.40 | +16.00% | 0.04 | 2 | 98 | 0.49 | -0.39 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 73.00 | 2.91 | 3.05 | 2.98 | 3.15 | +0.41 | +14.97% | 0.04 | 5 | 150 | 0.49 | -0.43 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 74.00 | 3.40 | 3.55 | 3.48 | 3.65 | +0.39 | +11.97% | 0.05 | 117 | 330 | 0.49 | -0.47 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 75.00 | 3.85 | 4.00 | 3.93 | 4.24 | +0.24 | +6.00% | 0.05 | 13 | 1,963 | 0.49 | -0.51 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 76.00 | 4.40 | 4.60 | 4.50 | 4.27 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.49 | -0.56 | 0.04 | -0.08 | 4/28/2026 | 4/29/2026 1:58:45 PM EST |
| 77.00 | 4.95 | 5.45 | 5.20 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 206 | 0.49 | -0.60 | 0.04 | -0.08 | 4/28/2026 | 4/29/2026 1:58:45 PM EST |
| 78.00 | 4.70 | 7.40 | 6.05 | 6.15 | +0.80 | +14.96% | 0.08 | 4 | 7 | 0.51 | -0.64 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 79.00 | 5.65 | 8.00 | 6.83 | 5.35 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.49 | -0.68 | 0.04 | -0.07 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 80.00 | 6.35 | 8.50 | 7.43 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.49 | -0.72 | 0.04 | -0.07 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 81.00 | 7.45 | 8.60 | 8.03 | % | 0.10 | 0 | 0 | 0.47 | -0.75 | 0.04 | -0.06 | 4/29/2026 1:58:45 PM EST | |||
| 82.00 | 7.65 | 9.95 | 8.80 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -0.78 | 0.03 | -0.06 | 4/20/2026 | 4/29/2026 1:58:45 PM EST |
| 83.00 | 8.50 | 11.45 | 9.98 | % | 0.12 | 0 | 0 | 0.70 | -0.81 | 0.03 | -0.05 | 4/29/2026 1:58:45 PM EST | |||
| 84.00 | 9.35 | 12.30 | 10.83 | 8.48 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.71 | -0.84 | 0.03 | -0.05 | 4/22/2026 | 4/29/2026 1:58:45 PM EST |
| 85.00 | 10.30 | 12.80 | 11.55 | 9.75 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.58 | -0.87 | 0.02 | -0.04 | 4/15/2026 | 4/29/2026 1:58:45 PM EST |
| 86.00 | 11.10 | 14.00 | 12.55 | % | 0.15 | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.04 | 4/29/2026 1:58:45 PM EST | |||
| 87.00 | 12.00 | 14.90 | 13.45 | % | 0.15 | 0 | 0 | 0.77 | -0.91 | 0.02 | -0.03 | 4/29/2026 1:58:45 PM EST | |||
| 88.00 | 12.95 | 15.45 | 14.20 | % | 0.16 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.03 | 4/29/2026 1:58:45 PM EST | |||
| 89.00 | 13.60 | 16.35 | 14.98 | % | 0.17 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.03 | 4/29/2026 1:58:45 PM EST | |||
| 90.00 | 14.55 | 17.70 | 16.13 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.82 | -0.95 | 0.01 | -0.02 | 4/22/2026 | 4/29/2026 1:58:45 PM EST |
| 95.00 | 19.40 | 22.35 | 20.88 | % | 0.22 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 4/29/2026 1:58:45 PM EST | |||
| 100.00 | 24.40 | 27.30 | 25.85 | % | 0.26 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 105.00 | 29.40 | 32.30 | 30.85 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST |