Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $70.73 as of 5/27/2026 9:22:48 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 | 20.55 | 21.10 | 20.83 | 20.80 | % | 0.42 | 39,735 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 55.00 | 14.55 | 16.25 | 15.40 | 21.49 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 3:59:47 PM EST |
| 60.00 | 10.00 | 11.25 | 10.63 | 10.09 | -0.76 | -7.01% | 0.18 | 13 | 40 | 0.88 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 61.00 | 9.00 | 10.40 | 9.70 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.86 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 62.00 | 8.10 | 9.25 | 8.68 | 8.40 | -0.19 | -2.22% | 0.14 | 58 | 58 | 0.72 | 0.98 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 63.00 | 7.15 | 8.30 | 7.73 | 7.45 | +0.16 | +2.20% | 0.12 | 59 | 58 | 0.68 | 0.97 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 64.00 | 6.10 | 7.30 | 6.70 | 6.39 | +0.09 | +1.43% | 0.10 | 147 | 173 | 0.61 | 0.95 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 65.00 | 5.70 | 6.45 | 6.08 | 6.07 | +0.35 | +6.12% | 0.09 | 155 | 166 | 0.60 | 0.93 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 66.00 | 4.70 | 5.70 | 5.20 | 5.27 | -1.20 | -18.55% | 0.08 | 3 | 15 | 0.61 | 0.90 | 0.05 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 67.00 | 3.65 | 4.85 | 4.25 | 4.15 | +0.40 | +10.67% | 0.06 | 14 | 56 | 0.58 | 0.85 | 0.06 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 68.00 | 3.20 | 3.55 | 3.38 | 3.50 | +0.23 | +7.04% | 0.05 | 9 | 35 | 0.34 | 0.79 | 0.08 | -0.07 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 69.00 | 2.62 | 2.86 | 2.74 | 2.70 | +0.30 | +12.50% | 0.04 | 188 | 61 | 0.37 | 0.70 | 0.09 | -0.08 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 70.00 | 1.99 | 2.07 | 2.03 | 2.05 | +0.17 | +9.05% | 0.03 | 1,027 | 555 | 0.35 | 0.61 | 0.10 | -0.09 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 71.00 | 1.52 | 1.55 | 1.54 | 1.52 | +0.08 | +5.56% | 0.02 | 1,241 | 489 | 0.35 | 0.50 | 0.10 | -0.09 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 72.00 | 1.06 | 1.12 | 1.09 | 1.10 | +0.05 | +4.77% | 0.02 | 536 | 298 | 0.35 | 0.40 | 0.10 | -0.09 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 73.00 | 0.75 | 0.80 | 0.78 | 0.76 | +0.02 | +2.71% | 0.01 | 252 | 199 | 0.36 | 0.31 | 0.09 | -0.08 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 74.00 | 0.54 | 0.56 | 0.55 | 0.54 | +0.02 | +3.85% | 0.01 | 526 | 578 | 0.36 | 0.24 | 0.07 | -0.07 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 75.00 | 0.35 | 0.39 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 706 | 1,182 | 0.37 | 0.18 | 0.06 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 76.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.02 | -7.15% | 0.00 | 279 | 492 | 0.38 | 0.13 | 0.05 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 77.00 | 0.17 | 0.21 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 743 | 2,057 | 0.39 | 0.10 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 78.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 182 | 982 | 0.39 | 0.07 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 79.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 65 | 335 | 0.41 | 0.05 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 80.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 98 | 1,203 | 0.43 | 0.04 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 81.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 154 | 0.44 | 0.03 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 82.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 296 | 0.45 | 0.02 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 83.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 44 | 245 | 0.45 | 0.01 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 84.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 562 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 86.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 89.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 73 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 90.00 | 0.01 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 420 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:47 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 60.00 | 0.02 | 0.14 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 133 | 0.56 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 61.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | -0.01 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 62.00 | 0.02 | 0.09 | 0.06 | 0.09 | +0.02 | +28.58% | 0.00 | 5,126 | 306 | 0.44 | -0.02 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 118 | 39 | 0.45 | -0.03 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 64.00 | 0.07 | 0.17 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 35 | 26 | 0.42 | -0.05 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 65.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 106 | 477 | 0.39 | -0.07 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 66.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 338 | 206 | 0.38 | -0.10 | 0.05 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 67.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.18 | -33.97% | 0.01 | 220 | 695 | 0.37 | -0.15 | 0.06 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 68.00 | 0.51 | 0.56 | 0.54 | 0.54 | -0.25 | -31.65% | 0.01 | 527 | 531 | 0.36 | -0.21 | 0.08 | -0.07 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 69.00 | 0.77 | 0.85 | 0.81 | 0.81 | -0.33 | -28.95% | 0.01 | 341 | 395 | 0.36 | -0.30 | 0.09 | -0.08 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 70.00 | 1.12 | 1.22 | 1.17 | 1.14 | -0.47 | -29.20% | 0.02 | 638 | 2,402 | 0.36 | -0.39 | 0.10 | -0.09 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 71.00 | 1.60 | 1.70 | 1.65 | 1.65 | -0.34 | -17.09% | 0.02 | 377 | 397 | 0.36 | -0.50 | 0.10 | -0.09 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 72.00 | 2.20 | 2.28 | 2.24 | 2.23 | -0.57 | -20.36% | 0.03 | 147 | 335 | 0.36 | -0.60 | 0.10 | -0.09 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 73.00 | 2.82 | 3.05 | 2.94 | 2.98 | -0.59 | -16.53% | 0.04 | 24 | 631 | 0.37 | -0.69 | 0.09 | -0.08 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 74.00 | 3.55 | 3.90 | 3.73 | 3.67 | -0.56 | -13.24% | 0.05 | 16 | 429 | 0.38 | -0.76 | 0.07 | -0.07 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 75.00 | 4.15 | 4.70 | 4.43 | 4.53 | -0.60 | -11.70% | 0.06 | 42 | 470 | 0.42 | -0.82 | 0.06 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 76.00 | 5.10 | 5.65 | 5.38 | 5.48 | +0.02 | +0.37% | 0.07 | 24 | 622 | 0.46 | -0.87 | 0.05 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 77.00 | 6.00 | 6.95 | 6.48 | 6.62 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.61 | -0.90 | 0.04 | -0.04 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 78.00 | 6.95 | 8.15 | 7.55 | 7.52 | -0.28 | -3.59% | 0.10 | 16 | 27 | 0.73 | -0.93 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 79.00 | 7.90 | 9.25 | 8.58 | 8.61 | +1.40 | +19.42% | 0.11 | 1 | 44 | 0.82 | -0.95 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 80.00 | 8.90 | 10.05 | 9.48 | 9.42 | +0.58 | +6.57% | 0.12 | 20 | 73 | 0.81 | -0.96 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 81.00 | 9.85 | 10.95 | 10.40 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.82 | -0.97 | 0.01 | -0.02 | 5/13/2026 | 5/27/2026 3:59:47 PM EST |
| 82.00 | 10.80 | 12.60 | 11.70 | 11.87 | +6.65 | +127.40% | 0.14 | 4 | 4 | 1.09 | -0.98 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 83.00 | 11.85 | 13.40 | 12.63 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 5/14/2026 | 5/27/2026 3:59:47 PM EST |
| 84.00 | 12.85 | 14.50 | 13.68 | 9.24 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:47 PM EST |
| 85.00 | 13.80 | 15.50 | 14.65 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:47 PM EST |
| 86.00 | 14.85 | 16.50 | 15.68 | 11.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:47 PM EST |
| 87.00 | 15.85 | 17.50 | 16.68 | 14.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:47 PM EST |
| 88.00 | 16.80 | 18.50 | 17.65 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 89.00 | 17.80 | 19.50 | 18.65 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 90.00 | 18.80 | 20.50 | 19.65 | 15.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:47 PM EST |
| 95.00 | 23.75 | 25.50 | 24.63 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 100.00 | 28.75 | 30.50 | 29.63 | % | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 105.00 | 33.75 | 35.50 | 34.63 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST |