Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.79 as of 4/24/2026 5:42:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.40 | 46.30 | 44.85 | 47.75 | 0.00 | 0.00% | 1.50 | 0 | 2,731 | 1.83 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 32.50 | 40.35 | 44.00 | 42.18 | 43.55 | 0.00 | 0.00% | 1.30 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 37.85 | 40.95 | 39.40 | % | 1.13 | 0 | 45 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 37.50 | 35.30 | 39.15 | 37.23 | 40.05 | 0.00 | 0.00% | 0.99 | 0 | 39 | 1.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 32.85 | 36.20 | 34.53 | 35.95 | 0.00 | 0.00% | 0.86 | 0 | 159 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 42.50 | 30.35 | 33.70 | 32.03 | 30.54 | 0.00 | 0.00% | 0.75 | 0 | 23 | 1.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 27.95 | 31.35 | 29.65 | 30.30 | 0.00 | 0.00% | 0.66 | 0 | 132 | 1.12 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 47.50 | 27.00 | 28.90 | 27.95 | % | 0.59 | 0 | 79 | 1.03 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 50.00 | 24.40 | 25.70 | 25.05 | 24.60 | -0.05 | -0.21% | 0.50 | 14 | 454 | 0.78 | 0.98 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 52.50 | 21.20 | 23.00 | 22.10 | 21.65 | 0.00 | 0.00% | 0.42 | 0 | 64 | 0.65 | 0.97 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 3:59:58 PM EST |
| 55.00 | 18.80 | 20.50 | 19.65 | 24.00 | 0.00 | 0.00% | 0.36 | 0 | 391 | 0.58 | 0.96 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 57.50 | 16.45 | 18.40 | 17.43 | 17.45 | +0.05 | +0.29% | 0.30 | 20 | 158 | 0.59 | 0.94 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 60.00 | 14.65 | 16.05 | 15.35 | 15.02 | -0.48 | -3.10% | 0.26 | 29 | 335 | 0.55 | 0.91 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 62.50 | 12.85 | 13.80 | 13.33 | 13.85 | 0.00 | 0.00% | 0.21 | 0 | 332 | 0.43 | 0.87 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 65.00 | 10.45 | 11.70 | 11.08 | 10.67 | -0.13 | -1.21% | 0.17 | 3 | 547 | 0.40 | 0.83 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 67.50 | 8.75 | 9.90 | 9.33 | 8.70 | -2.01 | -18.77% | 0.14 | 51 | 1,024 | 0.42 | 0.77 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 70.00 | 7.55 | 8.10 | 7.83 | 7.78 | +0.24 | +3.19% | 0.11 | 182 | 5,610 | 0.44 | 0.69 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 72.50 | 6.05 | 6.25 | 6.15 | 6.20 | +0.42 | +7.27% | 0.08 | 50 | 1,420 | 0.42 | 0.62 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 75.00 | 4.80 | 4.90 | 4.85 | 4.83 | +0.09 | +1.90% | 0.06 | 522 | 6,231 | 0.42 | 0.53 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 77.50 | 3.65 | 3.80 | 3.73 | 3.70 | +0.30 | +8.83% | 0.05 | 199 | 4,683 | 0.41 | 0.45 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 80.00 | 2.78 | 2.87 | 2.83 | 2.79 | -0.03 | -1.07% | 0.04 | 533 | 8,222 | 0.41 | 0.38 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 82.50 | 2.04 | 2.12 | 2.08 | 2.05 | +0.11 | +5.67% | 0.03 | 148 | 5,229 | 0.41 | 0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 85.00 | 1.48 | 1.52 | 1.50 | 1.50 | -0.01 | -0.67% | 0.02 | 575 | 12,136 | 0.40 | 0.24 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 87.50 | 1.05 | 1.18 | 1.12 | 1.07 | +0.07 | +7.00% | 0.01 | 40 | 5,642 | 0.41 | 0.18 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 90.00 | 0.74 | 0.78 | 0.76 | 0.75 | -0.01 | -1.32% | 0.01 | 267 | 9,536 | 0.40 | 0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 92.50 | 0.43 | 0.57 | 0.50 | 0.53 | 0.00 | 0.00% | 0.01 | 4 | 2,243 | 0.40 | 0.10 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 95.00 | 0.36 | 0.42 | 0.39 | 0.41 | +0.01 | +2.50% | 0.00 | 43 | 7,641 | 0.41 | 0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 97.50 | 0.23 | 0.33 | 0.28 | 0.23 | -0.10 | -30.31% | 0.00 | 8 | 1,875 | 0.41 | 0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 100.00 | 0.21 | 0.34 | 0.28 | 0.20 | -0.02 | -9.10% | 0.00 | 92 | 6,898 | 0.44 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 105.00 | 0.08 | 0.23 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 3,784 | 0.44 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 110.00 | 0.07 | 0.23 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 4,399 | 0.49 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 1,159 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 120.00 | 0.03 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 52 | 3,922 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,324 | 0.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,775 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 242 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 150.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 733 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,870 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,064 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,585 | 0.67 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.73 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.19 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 5,486 | 0.53 | -0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 52.50 | 0.07 | 0.27 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 6,846 | 0.50 | -0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 55.00 | 0.20 | 0.27 | 0.24 | 0.26 | -0.03 | -10.35% | 0.00 | 2 | 6,943 | 0.48 | -0.04 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 57.50 | 0.35 | 0.44 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3,436 | 0.47 | -0.06 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 60.00 | 0.51 | 0.62 | 0.57 | 0.62 | -0.06 | -8.83% | 0.01 | 25 | 9,857 | 0.45 | -0.09 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 62.50 | 0.84 | 0.93 | 0.89 | 0.89 | -0.05 | -5.32% | 0.01 | 79 | 6,246 | 0.45 | -0.13 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 65.00 | 1.30 | 1.36 | 1.33 | 1.33 | -0.03 | -2.21% | 0.02 | 40 | 10,360 | 0.44 | -0.17 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 67.50 | 1.88 | 1.96 | 1.92 | 1.91 | -0.22 | -10.33% | 0.03 | 59 | 5,260 | 0.43 | -0.23 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 70.00 | 2.64 | 2.70 | 2.67 | 2.65 | -0.07 | -2.58% | 0.04 | 135 | 9,127 | 0.43 | -0.31 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 72.50 | 3.60 | 3.65 | 3.63 | 3.60 | -0.10 | -2.71% | 0.05 | 189 | 4,532 | 0.42 | -0.38 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 75.00 | 4.75 | 4.85 | 4.80 | 4.75 | -0.45 | -8.66% | 0.06 | 49 | 8,858 | 0.41 | -0.47 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 77.50 | 6.15 | 6.25 | 6.20 | 6.15 | -0.10 | -1.60% | 0.08 | 34 | 5,079 | 0.41 | -0.55 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 80.00 | 7.70 | 7.85 | 7.78 | 7.73 | -0.47 | -5.74% | 0.10 | 53 | 4,568 | 0.41 | -0.63 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 82.50 | 9.35 | 10.00 | 9.68 | 10.14 | +0.82 | +8.80% | 0.12 | 6 | 2,111 | 0.42 | -0.70 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 85.00 | 11.30 | 12.20 | 11.75 | 12.20 | +1.60 | +15.10% | 0.14 | 11 | 6,022 | 0.43 | -0.76 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 87.50 | 13.35 | 14.15 | 13.75 | 13.85 | +0.05 | +0.37% | 0.16 | 36 | 1,883 | 0.42 | -0.82 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 90.00 | 15.55 | 16.80 | 16.18 | 15.25 | 0.00 | 0.00% | 0.18 | 0 | 1,562 | 0.44 | -0.86 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 92.50 | 17.85 | 19.70 | 18.78 | 21.50 | 0.00 | 0.00% | 0.20 | 0 | 2,854 | 0.47 | -0.90 | 0.02 | -0.02 | 4/9/2026 | 4/24/2026 3:59:58 PM EST |
| 95.00 | 20.20 | 20.95 | 20.58 | 22.78 | 0.00 | 0.00% | 0.22 | 0 | 2,786 | 0.51 | -0.92 | 0.01 | -0.02 | 4/13/2026 | 4/24/2026 3:59:58 PM EST |
| 97.50 | 22.45 | 24.60 | 23.53 | 28.47 | 0.00 | 0.00% | 0.24 | 0 | 620 | 0.71 | -0.94 | 0.01 | -0.01 | 3/27/2026 | 4/24/2026 3:59:58 PM EST |
| 100.00 | 24.90 | 27.40 | 26.15 | 26.40 | 0.00 | 0.00% | 0.26 | 0 | 124 | 0.79 | -0.96 | 0.01 | -0.01 | 4/14/2026 | 4/24/2026 3:59:58 PM EST |
| 105.00 | 28.90 | 32.40 | 30.65 | % | 0.29 | 0 | 45 | 0.87 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 35.00 | 37.40 | 36.20 | % | 0.33 | 0 | 134 | 0.94 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 115.00 | 39.55 | 41.80 | 40.68 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 44.65 | 46.65 | 45.65 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 125.00 | 49.55 | 52.40 | 50.98 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 130.00 | 54.85 | 57.40 | 56.13 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 135.00 | 59.70 | 62.40 | 61.05 | % | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 140.00 | 64.05 | 67.40 | 65.73 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 145.00 | 69.95 | 72.40 | 71.18 | % | 0.49 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 150.00 | 74.35 | 77.15 | 75.75 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |