Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $70.90 as of 5/28/2026 6:34:46 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 | 19.55 | 22.05 | 20.80 | 20.80 | -5.65 | -21.37% | 0.42 | 1 | 16 | 5.89 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 55.00 | 14.55 | 17.05 | 15.80 | % | 0.29 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 60.00 | 10.40 | 11.40 | 10.90 | 10.82 | +0.81 | +8.10% | 0.18 | 54 | 80 | 2.67 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 61.00 | 8.50 | 10.25 | 9.38 | 9.36 | % | 0.15 | 5 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST | |
| 62.00 | 7.80 | 9.30 | 8.55 | 8.53 | -8.12 | -48.77% | 0.14 | 2 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 63.00 | 6.85 | 8.25 | 7.55 | 7.55 | -0.21 | -2.71% | 0.12 | 2 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 64.00 | 5.90 | 7.25 | 6.58 | 6.31 | -0.48 | -7.07% | 0.10 | 2 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 65.00 | 5.00 | 6.30 | 5.65 | 5.40 | -0.40 | -6.90% | 0.09 | 38 | 97 | 1.57 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 66.00 | 4.35 | 5.50 | 4.93 | 5.05 | +0.70 | +16.10% | 0.07 | 1 | 109 | 1.59 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 67.00 | 3.00 | 4.05 | 3.53 | 3.75 | -2.82 | -42.93% | 0.05 | 8 | 125 | 0.87 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 68.00 | 2.46 | 3.30 | 2.88 | 2.98 | +0.07 | +2.41% | 0.04 | 83 | 217 | 0.97 | 0.97 | 0.04 | -0.02 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 69.00 | 1.82 | 2.03 | 1.93 | 1.97 | +0.01 | +0.51% | 0.03 | 918 | 100 | 0.46 | 0.90 | 0.12 | -0.08 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 70.00 | 1.07 | 1.17 | 1.12 | 1.12 | -0.19 | -14.51% | 0.02 | 3,007 | 1,450 | 0.35 | 0.75 | 0.23 | -0.23 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 71.00 | 0.46 | 0.52 | 0.49 | 0.50 | -0.25 | -33.34% | 0.01 | 5,376 | 1,716 | 0.35 | 0.49 | 0.27 | -0.30 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 72.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.21 | -52.50% | 0.00 | 3,801 | 1,960 | 0.38 | 0.26 | 0.20 | -0.24 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 73.00 | 0.08 | 0.09 | 0.09 | 0.07 | -0.11 | -61.12% | 0.00 | 9,047 | 2,029 | 0.43 | 0.14 | 0.12 | -0.12 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 74.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1,825 | 3,087 | 0.48 | 0.07 | 0.06 | -0.06 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 75.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 656 | 2,262 | 0.56 | 0.03 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 1,341 | 0.62 | 0.01 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 77.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 30 | 3,084 | 0.73 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 101 | 1,044 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 79.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 522 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 232 | 1,931 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 290 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 568 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 248 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1,077 | 2.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 219 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 195 | 4.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 675 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/28/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 3:59:57 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 268 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 31 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 0.97 | 0.49 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 7,791 | 2.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.72% | 0.00 | 4 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 91 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 305 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 39 | 498 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 347 | 691 | 0.90 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 68.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 1,003 | 2,486 | 0.40 | -0.03 | 0.04 | -0.02 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 69.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.17 | -73.92% | 0.00 | 1,770 | 1,944 | 0.39 | -0.10 | 0.12 | -0.08 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 70.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.28 | -58.34% | 0.00 | 5,498 | 5,936 | 0.36 | -0.25 | 0.23 | -0.23 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 71.00 | 0.56 | 0.61 | 0.59 | 0.57 | -0.35 | -38.05% | 0.01 | 594 | 1,514 | 0.38 | -0.51 | 0.27 | -0.30 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 72.00 | 1.23 | 1.35 | 1.29 | 1.30 | -0.22 | -14.48% | 0.02 | 574 | 1,886 | 0.41 | -0.74 | 0.20 | -0.24 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 73.00 | 2.09 | 2.33 | 2.21 | 2.25 | -0.21 | -8.54% | 0.03 | 111 | 676 | 0.67 | -0.86 | 0.12 | -0.12 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 74.00 | 3.00 | 3.65 | 3.33 | 3.36 | +0.13 | +4.03% | 0.04 | 63 | 766 | 1.17 | -0.93 | 0.06 | -0.06 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 75.00 | 4.00 | 4.65 | 4.33 | 4.27 | -0.03 | -0.70% | 0.06 | 302 | 584 | 1.36 | -0.97 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 76.00 | 5.00 | 5.40 | 5.20 | 5.39 | +0.18 | +3.46% | 0.07 | 425 | 273 | 1.16 | -0.99 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 77.00 | 5.45 | 6.90 | 6.18 | 6.89 | +0.41 | +6.33% | 0.08 | 17 | 190 | 1.85 | -1.00 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 78.00 | 6.75 | 8.30 | 7.53 | 8.30 | +0.83 | +11.12% | 0.10 | 210 | 140 | 2.38 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 79.00 | 7.70 | 9.15 | 8.43 | 9.15 | +0.20 | +2.24% | 0.11 | 11 | 4 | 2.42 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 80.00 | 8.40 | 10.40 | 9.40 | 9.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 81.00 | 9.75 | 11.45 | 10.60 | 10.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 82.00 | 10.60 | 12.45 | 11.53 | 12.45 | +0.60 | +5.07% | 0.14 | 5 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 83.00 | 11.65 | 13.45 | 12.55 | 12.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 84.00 | 12.55 | 14.45 | 13.50 | 13.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 85.00 | 13.40 | 15.40 | 14.40 | 11.63 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:57 PM EST |
| 86.00 | 14.40 | 16.45 | 15.43 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 87.00 | 15.40 | 17.45 | 16.43 | 16.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 88.00 | 16.70 | 18.45 | 17.58 | 12.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/28/2026 3:59:57 PM EST |
| 89.00 | 17.40 | 19.45 | 18.43 | 18.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 90.00 | 18.60 | 20.45 | 19.53 | 15.83 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/28/2026 3:59:57 PM EST |
| 95.00 | 23.40 | 25.45 | 24.43 | % | 0.26 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 100.00 | 28.60 | 30.40 | 29.50 | 24.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 3:59:57 PM EST |
| 105.00 | 33.40 | 35.45 | 34.43 | % | 0.33 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST |