Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $70.92 as of 5/29/2026 9:55:08 AM 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 | 19.45 | 22.30 | 20.88 | 25.25 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:00 PM EST |
| 55.00 | 14.50 | 17.00 | 15.75 | % | 0.29 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 59.00 | 10.50 | 13.25 | 11.88 | % | 0.20 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 60.00 | 9.50 | 12.30 | 10.90 | 13.73 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.11 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 61.00 | 8.55 | 11.30 | 9.93 | % | 0.16 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.02 | 5/29/2026 4:00:00 PM EST | |||
| 62.00 | 7.60 | 10.30 | 8.95 | 8.95 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.97 | 0.97 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 63.00 | 6.65 | 8.85 | 7.75 | % | 0.12 | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.03 | 5/29/2026 4:00:00 PM EST | |||
| 64.00 | 5.75 | 8.45 | 7.10 | % | 0.11 | 0 | 0 | 0.86 | 0.92 | 0.03 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 65.00 | 4.90 | 6.75 | 5.83 | 7.20 | +1.08 | +17.65% | 0.09 | 2 | 45 | 0.64 | 0.88 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 66.00 | 4.10 | 5.35 | 4.73 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.48 | 0.84 | 0.05 | -0.05 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 67.00 | 3.15 | 5.10 | 4.13 | 4.00 | -1.00 | -20.00% | 0.06 | 16 | 18 | 0.57 | 0.78 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 68.00 | 3.15 | 4.65 | 3.90 | 3.96 | +0.61 | +18.21% | 0.06 | 39 | 13 | 0.45 | 0.71 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 69.00 | 2.53 | 2.86 | 2.70 | 3.88 | +0.73 | +23.18% | 0.04 | 16 | 62 | 0.34 | 0.64 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 70.00 | 2.08 | 2.23 | 2.16 | 2.15 | -0.29 | -11.89% | 0.03 | 107 | 286 | 0.35 | 0.56 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 71.00 | 1.60 | 1.76 | 1.68 | 1.63 | -0.37 | -18.50% | 0.02 | 297 | 169 | 0.35 | 0.47 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 72.00 | 1.22 | 1.34 | 1.28 | 1.29 | -0.26 | -16.78% | 0.02 | 385 | 189 | 0.35 | 0.39 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 73.00 | 0.91 | 1.03 | 0.97 | 0.98 | -0.17 | -14.79% | 0.01 | 187 | 144 | 0.35 | 0.32 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 74.00 | 0.68 | 0.81 | 0.75 | 0.74 | -0.12 | -13.96% | 0.01 | 244 | 1,908 | 0.36 | 0.25 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 0.50 | 0.62 | 0.56 | 0.60 | -0.07 | -10.45% | 0.01 | 429 | 487 | 0.36 | 0.20 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 76.00 | 0.35 | 0.46 | 0.41 | 0.44 | -0.05 | -10.21% | 0.01 | 205 | 443 | 0.36 | 0.15 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 77.00 | 0.25 | 0.36 | 0.31 | 0.32 | -0.08 | -20.00% | 0.00 | 167 | 356 | 0.38 | 0.12 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 78.00 | 0.17 | 0.29 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 182 | 224 | 0.38 | 0.09 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 79.00 | 0.05 | 0.32 | 0.19 | 0.23 | -0.01 | -4.17% | 0.00 | 54 | 145 | 0.38 | 0.07 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.15 | -0.03 | -16.67% | 0.00 | 725 | 983 | 0.42 | 0.05 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 81.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.06 | +50.00% | 0.00 | 273 | 152 | 0.37 | 0.05 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 82.00 | 0.05 | 0.32 | 0.19 | 0.12 | +0.03 | +33.34% | 0.00 | 61 | 390 | 0.47 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.31 | 0.16 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 287 | 0.59 | 0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 84.00 | 0.01 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.49 | 0.01 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 85.00 | 0.06 | 0.27 | 0.17 | 0.06 | -0.05 | -45.46% | 0.00 | 30 | 925 | 0.56 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.66 | 0.33 | 0.38 | +0.08 | +26.67% | 0.00 | 1 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.23 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:00 PM EST |
| 90.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 456 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:00 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 21 | 152 | 0.52 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.29 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 9 | 0.55 | -0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.47 | 0.24 | 0.26 | +0.13 | +100.00% | 0.00 | 1 | 18 | 0.57 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 63.00 | 0.07 | 0.19 | 0.13 | 0.08 | -0.16 | -66.67% | 0.00 | 8 | 53 | 0.37 | -0.06 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 64.00 | 0.13 | 0.33 | 0.23 | 0.11 | -0.08 | -42.11% | 0.00 | 4 | 174 | 0.38 | -0.08 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 0.24 | 0.36 | 0.30 | 0.17 | -0.12 | -41.38% | 0.00 | 223 | 367 | 0.36 | -0.12 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 66.00 | 0.37 | 0.48 | 0.43 | 0.35 | -0.06 | -14.64% | 0.01 | 31 | 138 | 0.35 | -0.16 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 67.00 | 0.55 | 0.66 | 0.61 | 0.62 | +0.11 | +21.57% | 0.01 | 138 | 827 | 0.35 | -0.22 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 68.00 | 0.81 | 0.93 | 0.87 | 0.72 | -0.08 | -10.00% | 0.01 | 75 | 391 | 0.34 | -0.29 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 69.00 | 1.17 | 1.31 | 1.24 | 1.05 | -0.04 | -3.67% | 0.02 | 353 | 497 | 0.35 | -0.36 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 70.00 | 1.62 | 1.77 | 1.70 | 1.71 | +0.22 | +14.77% | 0.02 | 612 | 1,264 | 0.35 | -0.44 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 71.00 | 2.14 | 2.26 | 2.20 | 2.24 | +0.28 | +14.29% | 0.03 | 127 | 214 | 0.35 | -0.53 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 72.00 | 2.68 | 2.99 | 2.84 | 2.83 | +0.25 | +9.69% | 0.04 | 118 | 254 | 0.35 | -0.61 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 73.00 | 3.30 | 4.00 | 3.65 | 2.62 | -0.73 | -21.80% | 0.05 | 6 | 271 | 0.39 | -0.68 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 74.00 | 4.05 | 4.85 | 4.45 | 4.34 | +0.34 | +8.50% | 0.06 | 4 | 207 | 0.40 | -0.75 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 4.40 | 5.80 | 5.10 | 4.80 | +0.01 | +0.21% | 0.07 | 30 | 159 | 0.52 | -0.80 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 76.00 | 4.65 | 6.75 | 5.70 | 4.40 | -1.75 | -28.46% | 0.07 | 3 | 67 | 0.57 | -0.85 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 77.00 | 6.40 | 7.70 | 7.05 | 5.64 | -1.73 | -23.48% | 0.09 | 8 | 59 | 0.60 | -0.88 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 78.00 | 6.00 | 8.70 | 7.35 | 6.92 | -0.97 | -12.30% | 0.09 | 1 | 42 | 0.65 | -0.91 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 79.00 | 7.00 | 9.65 | 8.33 | 9.55 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.68 | -0.93 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 80.00 | 8.25 | 10.65 | 9.45 | 8.40 | -1.84 | -17.97% | 0.12 | 13 | 47 | 0.73 | -0.95 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 81.00 | 8.90 | 11.65 | 10.28 | 10.46 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.77 | -0.95 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 82.00 | 10.00 | 12.55 | 11.28 | 8.77 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.78 | -0.97 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 83.00 | 11.20 | 13.65 | 12.43 | 12.59 | -0.18 | -1.41% | 0.15 | 12 | 24 | 0.85 | -0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 84.00 | 12.00 | 14.65 | 13.33 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 85.00 | 13.15 | 15.65 | 14.40 | 13.67 | -2.13 | -13.49% | 0.17 | 7 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 86.00 | 14.15 | 16.65 | 15.40 | 15.43 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 87.00 | 14.90 | 17.65 | 16.28 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 88.00 | 15.90 | 18.65 | 17.28 | 14.01 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 89.00 | 17.15 | 19.75 | 18.45 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 90.00 | 17.95 | 20.65 | 19.30 | 18.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 95.00 | 22.90 | 25.65 | 24.28 | 19.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 100.00 | 27.90 | 30.75 | 29.33 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 105.00 | 32.90 | 35.90 | 34.40 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST |