Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $70.90 as of 3/27/2026 7:38:15 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 | 17.65 | 21.80 | 19.73 | % | 0.39 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 55.00 | 13.60 | 16.85 | 15.23 | % | 0.28 | 0 | 0 | 0.90 | 0.91 | 0.01 | -0.03 | 3/27/2026 3:59:52 PM EST | |||
| 60.00 | 9.70 | 12.55 | 11.13 | % | 0.19 | 0 | 0 | 0.53 | 0.82 | 0.02 | -0.05 | 3/27/2026 3:59:52 PM EST | |||
| 61.00 | 8.60 | 10.80 | 9.70 | % | 0.16 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.05 | 3/27/2026 3:59:52 PM EST | |||
| 62.00 | 7.65 | 11.00 | 9.33 | % | 0.15 | 0 | 0 | 0.47 | 0.77 | 0.03 | -0.05 | 3/27/2026 3:59:52 PM EST | |||
| 63.00 | 6.90 | 9.00 | 7.95 | % | 0.13 | 0 | 0 | 0.41 | 0.75 | 0.03 | -0.05 | 3/27/2026 3:59:52 PM EST | |||
| 64.00 | 7.00 | 8.25 | 7.63 | % | 0.12 | 0 | 0 | 0.47 | 0.72 | 0.03 | -0.05 | 3/27/2026 3:59:52 PM EST | |||
| 65.00 | 6.35 | 7.70 | 7.03 | % | 0.11 | 0 | 0 | 0.48 | 0.69 | 0.03 | -0.06 | 3/27/2026 3:59:52 PM EST | |||
| 66.00 | 5.85 | 6.80 | 6.33 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.03 | -0.06 | 3/27/2026 3:59:52 PM EST | |||
| 67.00 | 5.15 | 5.95 | 5.55 | % | 0.08 | 0 | 0 | 0.45 | 0.62 | 0.03 | -0.06 | 3/27/2026 3:59:52 PM EST | |||
| 68.00 | 4.55 | 5.70 | 5.13 | 5.70 | -0.35 | -5.79% | 0.08 | 1 | 1 | 0.46 | 0.59 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 69.00 | 4.00 | 4.85 | 4.43 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.55 | 0.04 | -0.06 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 70.00 | 3.65 | 4.65 | 4.15 | 4.10 | % | 0.06 | 11 | 0 | 0.46 | 0.52 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 71.00 | 3.15 | 4.70 | 3.93 | % | 0.06 | 0 | 0 | 0.48 | 0.48 | 0.04 | -0.06 | 3/27/2026 3:59:52 PM EST | |||
| 72.00 | 2.80 | 3.40 | 3.10 | % | 0.04 | 0 | 0 | 0.44 | 0.44 | 0.04 | -0.05 | 3/27/2026 3:59:52 PM EST | |||
| 73.00 | 2.14 | 4.00 | 3.07 | 3.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.41 | 0.04 | -0.05 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 74.00 | 2.29 | 2.63 | 2.46 | 2.34 | % | 0.03 | 3 | 0 | 0.44 | 0.37 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 75.00 | 1.38 | 2.39 | 1.89 | 1.90 | % | 0.03 | 157 | 0 | 0.41 | 0.33 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 76.00 | 1.40 | 1.99 | 1.70 | 1.70 | -0.64 | -27.35% | 0.02 | 1 | 2 | 0.42 | 0.29 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 77.00 | 1.04 | 2.12 | 1.58 | 1.52 | -1.14 | -42.86% | 0.02 | 152 | 5 | 0.43 | 0.25 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 78.00 | 0.79 | 1.81 | 1.30 | 1.27 | % | 0.02 | 17 | 0 | 0.42 | 0.22 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 79.00 | 0.70 | 1.24 | 0.97 | 1.23 | % | 0.01 | 3 | 0 | 0.40 | 0.18 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 80.00 | 0.30 | 1.00 | 0.65 | 0.83 | -0.23 | -21.70% | 0.01 | 1 | 314 | 0.36 | 0.14 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 81.00 | 0.04 | 1.40 | 0.72 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.02 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 82.00 | 0.40 | 0.71 | 0.56 | 0.65 | -0.21 | -24.42% | 0.01 | 3 | 32 | 0.40 | 0.10 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 83.00 | 0.20 | 1.23 | 0.72 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 84.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.02 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 85.00 | 0.10 | 0.85 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 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 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.24 | 1.36 | 0.80 | 0.59 | % | 0.01 | 1 | 0 | 0.59 | -0.09 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 60.00 | 0.93 | 1.58 | 1.26 | 1.27 | % | 0.02 | 53 | 0 | 0.52 | -0.18 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 61.00 | 0.99 | 1.61 | 1.30 | 1.42 | +0.41 | +40.60% | 0.02 | 6 | 1 | 0.49 | -0.20 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 62.00 | 1.33 | 1.99 | 1.66 | 1.91 | % | 0.03 | 150 | 0 | 0.50 | -0.23 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 63.00 | 0.46 | 2.53 | 1.50 | % | 0.02 | 0 | 0 | 0.43 | -0.25 | 0.03 | -0.05 | 3/27/2026 3:59:52 PM EST | |||
| 64.00 | 1.18 | 2.80 | 1.99 | % | 0.03 | 0 | 0 | 0.46 | -0.28 | 0.03 | -0.05 | 3/27/2026 3:59:52 PM EST | |||
| 65.00 | 2.03 | 2.55 | 2.29 | 2.65 | +0.52 | +24.42% | 0.04 | 3 | 322 | 0.48 | -0.31 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 66.00 | 2.16 | 3.60 | 2.88 | % | 0.04 | 0 | 0 | 0.49 | -0.34 | 0.03 | -0.06 | 3/27/2026 3:59:52 PM EST | |||
| 67.00 | 2.76 | 3.50 | 3.13 | 3.36 | +1.16 | +52.73% | 0.05 | 20 | 1 | 0.47 | -0.38 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 68.00 | 3.00 | 4.00 | 3.50 | 3.83 | +0.84 | +28.10% | 0.05 | 2 | 2 | 0.46 | -0.41 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 69.00 | 3.45 | 4.65 | 4.05 | 4.02 | % | 0.06 | 18 | 0 | 0.46 | -0.45 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 70.00 | 4.10 | 4.95 | 4.53 | 4.63 | +0.58 | +14.33% | 0.06 | 58 | 6 | 0.46 | -0.48 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 71.00 | 4.40 | 5.75 | 5.08 | 5.13 | +1.24 | +31.88% | 0.07 | 26 | 25 | 0.46 | -0.52 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 72.00 | 5.10 | 6.35 | 5.73 | 5.47 | +0.99 | +22.10% | 0.08 | 16 | 26 | 0.46 | -0.56 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 73.00 | 5.60 | 6.90 | 6.25 | 6.12 | +1.22 | +24.90% | 0.09 | 25 | 29 | 0.45 | -0.59 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 74.00 | 6.60 | 7.35 | 6.98 | 6.73 | +1.12 | +19.97% | 0.09 | 1 | 24 | 0.46 | -0.63 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 75.00 | 6.85 | 8.40 | 7.63 | % | 0.10 | 0 | 0 | 0.45 | -0.67 | 0.04 | -0.05 | 3/27/2026 3:59:52 PM EST | |||
| 76.00 | 7.60 | 8.95 | 8.28 | % | 0.11 | 0 | 0 | 0.43 | -0.71 | 0.04 | -0.04 | 3/27/2026 3:59:52 PM EST | |||
| 77.00 | 7.90 | 9.70 | 8.80 | 8.08 | % | 0.11 | 5 | 0 | 0.38 | -0.75 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 78.00 | 8.25 | 10.65 | 9.45 | % | 0.12 | 0 | 0 | 0.54 | -0.78 | 0.03 | -0.03 | 3/27/2026 3:59:52 PM EST | |||
| 79.00 | 10.05 | 11.30 | 10.68 | % | 0.14 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.03 | 3/27/2026 3:59:52 PM EST | |||
| 80.00 | 10.85 | 12.15 | 11.50 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.41 | -0.86 | 0.03 | -0.02 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 81.00 | 10.50 | 13.15 | 11.83 | % | 0.15 | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 82.00 | 11.30 | 14.40 | 12.85 | % | 0.16 | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 83.00 | 12.35 | 16.20 | 14.28 | % | 0.17 | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 84.00 | 13.05 | 17.00 | 15.03 | % | 0.18 | 0 | 0 | 0.75 | -0.92 | 0.02 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 85.00 | 14.70 | 16.85 | 15.78 | 15.60 | +1.50 | +10.64% | 0.19 | 10 | 1 | 0.61 | -0.95 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 90.00 | 18.90 | 22.95 | 20.93 | % | 0.23 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 95.00 | 23.90 | 27.90 | 25.90 | % | 0.27 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 100.00 | 28.85 | 32.90 | 30.88 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 105.00 | 33.85 | 37.90 | 35.88 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST |