Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $71.73 as of 4/10/2026 5:28:27 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 | 21.35 | 24.35 | 22.85 | 23.25 | +0.25 | +1.09% | 0.46 | 5 | 10 | 0.94 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 55.00 | 16.75 | 19.95 | 18.35 | % | 0.33 | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.02 | 4/14/2026 2:59:01 PM EST | |||
| 60.00 | 12.85 | 14.40 | 13.63 | 11.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.38 | 0.90 | 0.02 | -0.03 | 4/10/2026 | 4/14/2026 2:59:01 PM EST |
| 61.00 | 12.10 | 14.20 | 13.15 | % | 0.22 | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.04 | 4/14/2026 2:59:01 PM EST | |||
| 62.00 | 11.20 | 12.75 | 11.98 | % | 0.19 | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.04 | 4/14/2026 2:59:01 PM EST | |||
| 63.00 | 10.15 | 11.85 | 11.00 | % | 0.17 | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.04 | 4/14/2026 2:59:01 PM EST | |||
| 64.00 | 9.40 | 10.65 | 10.03 | % | 0.16 | 0 | 0 | 0.45 | 0.82 | 0.02 | -0.04 | 4/14/2026 2:59:01 PM EST | |||
| 65.00 | 8.10 | 11.05 | 9.58 | 9.50 | +0.30 | +3.27% | 0.15 | 1 | 5 | 0.47 | 0.80 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 66.00 | 7.75 | 10.10 | 8.93 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.48 | 0.77 | 0.03 | -0.05 | 4/13/2026 | 4/14/2026 2:59:01 PM EST |
| 67.00 | 7.55 | 8.25 | 7.90 | % | 0.12 | 0 | 0 | 0.42 | 0.74 | 0.03 | -0.05 | 4/14/2026 2:59:01 PM EST | |||
| 68.00 | 6.70 | 7.60 | 7.15 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.03 | -0.05 | 4/14/2026 2:59:01 PM EST | |||
| 69.00 | 6.10 | 6.95 | 6.53 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.67 | 0.03 | -0.05 | 4/10/2026 | 4/14/2026 2:59:01 PM EST |
| 70.00 | 5.05 | 6.50 | 5.78 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.64 | 0.04 | -0.05 | 4/13/2026 | 4/14/2026 2:59:01 PM EST |
| 71.00 | 5.05 | 5.60 | 5.33 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.60 | 0.04 | -0.05 | 4/13/2026 | 4/14/2026 2:59:01 PM EST |
| 72.00 | 4.15 | 5.00 | 4.58 | 4.90 | % | 0.06 | 12 | 0 | 0.41 | 0.57 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST | |
| 73.00 | 3.80 | 4.70 | 4.25 | 4.86 | +1.68 | +52.83% | 0.06 | 1 | 3 | 0.42 | 0.53 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 74.00 | 3.30 | 4.25 | 3.78 | 3.62 | +0.09 | +2.55% | 0.05 | 3 | 1 | 0.42 | 0.49 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 75.00 | 2.83 | 4.10 | 3.47 | 3.05 | -0.25 | -7.58% | 0.05 | 3 | 2 | 0.42 | 0.45 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 76.00 | 2.46 | 3.35 | 2.91 | 2.84 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | 0.42 | 0.04 | -0.05 | 4/13/2026 | 4/14/2026 2:59:01 PM EST |
| 77.00 | 2.19 | 2.94 | 2.57 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.38 | 0.04 | -0.05 | 4/13/2026 | 4/14/2026 2:59:01 PM EST |
| 78.00 | 1.93 | 2.54 | 2.24 | 2.28 | +0.16 | +7.55% | 0.03 | 7 | 7 | 0.41 | 0.35 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 79.00 | 1.57 | 2.16 | 1.87 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.40 | 0.32 | 0.03 | -0.04 | 4/13/2026 | 4/14/2026 2:59:01 PM EST |
| 80.00 | 1.46 | 1.80 | 1.63 | 1.62 | +0.40 | +32.79% | 0.02 | 16 | 10 | 0.40 | 0.28 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 81.00 | 1.27 | 1.73 | 1.50 | 1.70 | % | 0.02 | 1 | 0 | 0.41 | 0.26 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST | |
| 82.00 | 0.95 | 1.43 | 1.19 | 1.00 | -0.11 | -9.91% | 0.01 | 1 | 3 | 0.40 | 0.23 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 83.00 | 0.85 | 1.32 | 1.09 | 1.00 | 0.00 | 0.00% | 0.01 | 326 | 1 | 0.40 | 0.20 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 84.00 | 0.38 | 1.20 | 0.79 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.03 | -0.03 | 4/14/2026 2:59:01 PM EST | |||
| 85.00 | 0.62 | 0.90 | 0.76 | 0.80 | +0.06 | +8.11% | 0.01 | 1,022 | 7 | 0.40 | 0.16 | 0.02 | -0.03 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 90.00 | 0.02 | 0.78 | 0.40 | 0.58 | % | 0.00 | 2 | 0 | 0.41 | 0.09 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 2:59:01 PM EST | |
| 95.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 4/14/2026 2:59:01 PM EST | |||
| 100.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 4/14/2026 2:59:01 PM EST | |||
| 105.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 4/14/2026 2:59:01 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 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 4/14/2026 2:59:01 PM EST | |||
| 55.00 | 0.13 | 0.42 | 0.28 | 0.26 | % | 0.01 | 2 | 0 | 0.52 | -0.05 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 2:59:01 PM EST | |
| 60.00 | 0.52 | 0.92 | 0.72 | 0.70 | -0.02 | -2.78% | 0.01 | 30 | 6 | 0.49 | -0.10 | 0.02 | -0.03 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 61.00 | 0.58 | 0.95 | 0.77 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | -0.12 | 0.02 | -0.04 | 4/13/2026 | 4/14/2026 2:59:01 PM EST |
| 62.00 | 0.40 | 1.14 | 0.77 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.14 | 0.02 | -0.04 | 4/13/2026 | 4/14/2026 2:59:01 PM EST |
| 63.00 | 0.77 | 1.41 | 1.09 | 1.11 | % | 0.02 | 10 | 0 | 0.46 | -0.16 | 0.02 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST | |
| 64.00 | 1.08 | 1.44 | 1.26 | 1.25 | -0.46 | -26.91% | 0.02 | 4 | 2 | 0.45 | -0.18 | 0.02 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 65.00 | 1.29 | 1.71 | 1.50 | 1.55 | -0.55 | -26.19% | 0.02 | 8 | 6 | 0.45 | -0.20 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 66.00 | 1.25 | 1.80 | 1.53 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.42 | -0.23 | 0.03 | -0.05 | 4/13/2026 | 4/14/2026 2:59:01 PM EST |
| 67.00 | 1.70 | 2.17 | 1.94 | 1.85 | -0.77 | -29.39% | 0.03 | 5 | 3 | 0.44 | -0.26 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 68.00 | 1.96 | 2.57 | 2.27 | 2.20 | -0.21 | -8.72% | 0.03 | 120 | 7 | 0.44 | -0.29 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 69.00 | 2.21 | 2.95 | 2.58 | 2.50 | -0.90 | -26.48% | 0.04 | 2 | 5 | 0.43 | -0.33 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 70.00 | 2.77 | 3.40 | 3.09 | 3.03 | -0.04 | -1.31% | 0.04 | 5 | 2 | 0.44 | -0.36 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 71.00 | 2.96 | 3.85 | 3.41 | 3.40 | % | 0.05 | 1 | 0 | 0.43 | -0.40 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST | |
| 72.00 | 3.30 | 4.30 | 3.80 | 3.67 | -1.53 | -29.43% | 0.05 | 1 | 1 | 0.44 | -0.43 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 73.00 | 3.85 | 4.65 | 4.25 | 4.10 | -0.70 | -14.59% | 0.06 | 59 | 1 | 0.43 | -0.47 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 74.00 | 4.50 | 5.30 | 4.90 | 5.63 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.42 | -0.51 | 0.04 | -0.05 | 4/10/2026 | 4/14/2026 2:59:01 PM EST |
| 75.00 | 4.90 | 5.75 | 5.33 | 5.62 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.41 | -0.55 | 0.04 | -0.05 | 4/10/2026 | 4/14/2026 2:59:01 PM EST |
| 76.00 | 5.50 | 6.40 | 5.95 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.04 | -0.05 | 4/14/2026 2:59:01 PM EST | |||
| 77.00 | 5.80 | 7.45 | 6.63 | % | 0.09 | 0 | 0 | 0.41 | -0.62 | 0.04 | -0.05 | 4/14/2026 2:59:01 PM EST | |||
| 78.00 | 6.90 | 7.70 | 7.30 | % | 0.09 | 0 | 0 | 0.41 | -0.65 | 0.04 | -0.05 | 4/14/2026 2:59:01 PM EST | |||
| 79.00 | 7.60 | 8.50 | 8.05 | 7.85 | -1.55 | -16.49% | 0.10 | 1 | 21 | 0.41 | -0.69 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST |
| 80.00 | 8.35 | 9.10 | 8.73 | 8.61 | % | 0.11 | 1 | 0 | 0.41 | -0.72 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 2:59:01 PM EST | |
| 81.00 | 8.80 | 10.15 | 9.48 | % | 0.12 | 0 | 0 | 0.42 | -0.74 | 0.03 | -0.04 | 4/14/2026 2:59:01 PM EST | |||
| 82.00 | 9.25 | 10.85 | 10.05 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.77 | 0.03 | -0.04 | 4/10/2026 | 4/14/2026 2:59:01 PM EST |
| 83.00 | 10.55 | 11.75 | 11.15 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.38 | -0.80 | 0.03 | -0.04 | 4/9/2026 | 4/14/2026 2:59:01 PM EST |
| 84.00 | 10.70 | 13.30 | 12.00 | % | 0.14 | 0 | 0 | 0.47 | -0.82 | 0.03 | -0.03 | 4/14/2026 2:59:01 PM EST | |||
| 85.00 | 11.90 | 13.55 | 12.73 | % | 0.15 | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.03 | 4/14/2026 2:59:01 PM EST | |||
| 90.00 | 15.85 | 19.05 | 17.45 | % | 0.19 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.02 | 4/14/2026 2:59:01 PM EST | |||
| 95.00 | 20.50 | 24.55 | 22.53 | % | 0.24 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 4/14/2026 2:59:01 PM EST | |||
| 100.00 | 25.50 | 29.50 | 27.50 | % | 0.28 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 4/14/2026 2:59:01 PM EST | |||
| 105.00 | 30.45 | 34.50 | 32.48 | % | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/14/2026 2:59:01 PM EST |