Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $73.93 as of 5/5/2026 3:21:56 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 | 45.65 | 44.53 | 44.42 | -0.04 | -0.09% | 1.48 | 2 | 2,732 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 32.50 | 39.90 | 43.20 | 41.55 | 43.55 | 0.00 | 0.00% | 1.28 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 2:59:05 PM EST |
| 35.00 | 37.45 | 40.90 | 39.18 | % | 1.12 | 0 | 45 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 37.50 | 34.75 | 38.60 | 36.68 | 40.05 | 0.00 | 0.00% | 0.98 | 0 | 39 | 1.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 2:59:05 PM EST |
| 40.00 | 32.50 | 35.40 | 33.95 | 35.50 | 0.00 | 0.00% | 0.85 | 0 | 157 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 42.50 | 30.30 | 33.45 | 31.88 | 30.54 | 0.00 | 0.00% | 0.75 | 0 | 23 | 1.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/5/2026 2:59:05 PM EST |
| 45.00 | 27.60 | 30.55 | 29.08 | 29.65 | 0.00 | 0.00% | 0.65 | 0 | 135 | 1.05 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 47.50 | 25.10 | 28.25 | 26.68 | % | 0.56 | 0 | 79 | 0.97 | 1.00 | 0.00 | -0.01 | 5/5/2026 2:59:05 PM EST | |||
| 50.00 | 23.70 | 24.70 | 24.20 | 24.39 | -0.69 | -2.76% | 0.48 | 3 | 446 | 0.88 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 52.50 | 20.60 | 23.60 | 22.10 | 21.65 | 0.00 | 0.00% | 0.42 | 0 | 64 | 0.80 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 5/5/2026 2:59:05 PM EST |
| 55.00 | 18.95 | 20.00 | 19.48 | 20.00 | +0.62 | +3.20% | 0.35 | 5 | 395 | 0.70 | 0.97 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 57.50 | 16.35 | 18.10 | 17.23 | 17.25 | 0.00 | 0.00% | 0.30 | 0 | 168 | 0.68 | 0.95 | 0.01 | -0.02 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 60.00 | 14.35 | 15.10 | 14.73 | 14.82 | -0.02 | -0.14% | 0.25 | 126 | 368 | 0.48 | 0.92 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 62.50 | 12.20 | 12.55 | 12.38 | 12.58 | -0.19 | -1.49% | 0.20 | 9 | 327 | 0.48 | 0.88 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 65.00 | 10.15 | 10.80 | 10.48 | 10.50 | -0.32 | -2.96% | 0.16 | 12 | 603 | 0.45 | 0.83 | 0.02 | -0.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 67.50 | 8.20 | 8.65 | 8.43 | 8.45 | -1.50 | -15.08% | 0.12 | 12 | 1,022 | 0.44 | 0.77 | 0.03 | -0.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 70.00 | 6.55 | 7.10 | 6.83 | 6.85 | -0.05 | -0.73% | 0.10 | 115 | 5,617 | 0.43 | 0.69 | 0.03 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 72.50 | 5.15 | 5.45 | 5.30 | 5.45 | +0.07 | +1.31% | 0.07 | 145 | 1,530 | 0.44 | 0.60 | 0.03 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 75.00 | 3.95 | 4.10 | 4.03 | 4.15 | +0.10 | +2.47% | 0.05 | 586 | 6,540 | 0.43 | 0.52 | 0.04 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 77.50 | 2.92 | 3.15 | 3.04 | 3.00 | -0.20 | -6.25% | 0.04 | 573 | 4,875 | 0.43 | 0.43 | 0.04 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 80.00 | 2.20 | 2.24 | 2.22 | 2.21 | -0.08 | -3.50% | 0.03 | 1,297 | 8,959 | 0.43 | 0.34 | 0.03 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 82.50 | 1.50 | 1.66 | 1.58 | 1.58 | 0.00 | 0.00% | 0.02 | 914 | 5,584 | 0.42 | 0.27 | 0.03 | -0.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 85.00 | 1.12 | 1.15 | 1.14 | 1.12 | -0.02 | -1.76% | 0.01 | 10,881 | 13,459 | 0.43 | 0.21 | 0.03 | -0.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 87.50 | 0.77 | 0.85 | 0.81 | 0.80 | -0.06 | -6.98% | 0.01 | 197 | 5,962 | 0.43 | 0.16 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 90.00 | 0.54 | 0.61 | 0.58 | 0.55 | -0.02 | -3.51% | 0.01 | 739 | 9,616 | 0.43 | 0.12 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 92.50 | 0.38 | 0.46 | 0.42 | 0.42 | -0.03 | -6.67% | 0.00 | 218 | 2,193 | 0.44 | 0.09 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 95.00 | 0.30 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 19 | 7,753 | 0.45 | 0.07 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 97.50 | 0.19 | 0.27 | 0.23 | 0.23 | +0.06 | +35.30% | 0.00 | 6 | 1,843 | 0.45 | 0.05 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 100.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 207 | 6,852 | 0.46 | 0.04 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 105.00 | 0.09 | 0.14 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 15 | 3,754 | 0.48 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 6 | 4,389 | 0.50 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,946 | 0.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,322 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 2:59:05 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,794 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,765 | 0.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:05 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 | 6,871 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 92 | 2.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 2:59:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 37.50 | 0.00 | 0.84 | 0.42 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,503 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/5/2026 2:59:05 PM EST |
| 40.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 42.50 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,064 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/5/2026 2:59:05 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,611 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 47.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.73 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 3,086 | 5,500 | 0.50 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 6,843 | 0.51 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 55.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.02 | -14.29% | 0.00 | 200 | 6,897 | 0.47 | -0.03 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 57.50 | 0.16 | 0.47 | 0.32 | 0.31 | +0.04 | +14.82% | 0.01 | 16 | 3,750 | 0.49 | -0.05 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 60.00 | 0.36 | 0.45 | 0.41 | 0.40 | -0.02 | -4.77% | 0.01 | 318 | 9,653 | 0.45 | -0.08 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 62.50 | 0.64 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.01 | 620 | 6,618 | 0.44 | -0.12 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 65.00 | 1.11 | 1.19 | 1.15 | 1.10 | -0.08 | -6.78% | 0.02 | 388 | 10,441 | 0.45 | -0.17 | 0.02 | -0.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 67.50 | 1.70 | 1.79 | 1.75 | 1.74 | -0.08 | -4.40% | 0.03 | 235 | 5,611 | 0.44 | -0.23 | 0.03 | -0.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 70.00 | 2.45 | 2.61 | 2.53 | 2.57 | +0.03 | +1.19% | 0.04 | 2,686 | 9,210 | 0.44 | -0.31 | 0.03 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 72.50 | 3.45 | 3.70 | 3.58 | 3.50 | +0.10 | +2.95% | 0.05 | 480 | 4,440 | 0.44 | -0.40 | 0.03 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 75.00 | 4.70 | 4.85 | 4.78 | 4.75 | -0.05 | -1.05% | 0.06 | 1,454 | 9,078 | 0.43 | -0.48 | 0.04 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 77.50 | 6.15 | 6.60 | 6.38 | 6.40 | +0.17 | +2.73% | 0.08 | 226 | 5,109 | 0.43 | -0.57 | 0.04 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 80.00 | 7.80 | 8.40 | 8.10 | 7.98 | +0.28 | +3.64% | 0.10 | 38 | 4,685 | 0.42 | -0.66 | 0.03 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 82.50 | 9.40 | 10.10 | 9.75 | 9.94 | +1.04 | +11.69% | 0.12 | 14 | 2,085 | 0.44 | -0.73 | 0.03 | -0.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 85.00 | 11.40 | 12.20 | 11.80 | 11.98 | +0.50 | +4.36% | 0.14 | 4 | 6,103 | 0.41 | -0.79 | 0.03 | -0.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 87.50 | 13.55 | 14.40 | 13.98 | 13.27 | 0.00 | 0.00% | 0.16 | 0 | 1,898 | 0.46 | -0.84 | 0.02 | -0.03 | 4/28/2026 | 5/5/2026 2:59:05 PM EST |
| 90.00 | 15.75 | 16.70 | 16.23 | 16.46 | 0.00 | 0.00% | 0.18 | 0 | 1,562 | 0.45 | -0.88 | 0.02 | -0.03 | 4/29/2026 | 5/5/2026 2:59:05 PM EST |
| 92.50 | 18.10 | 19.20 | 18.65 | 18.90 | 0.00 | 0.00% | 0.20 | 0 | 2,856 | 0.59 | -0.91 | 0.01 | -0.02 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 95.00 | 20.60 | 21.60 | 21.10 | 21.30 | -1.48 | -6.50% | 0.22 | 76 | 2,786 | 0.55 | -0.93 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 97.50 | 22.75 | 24.10 | 23.43 | 23.20 | -5.27 | -18.52% | 0.24 | 1 | 620 | 0.67 | -0.95 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 100.00 | 25.20 | 26.70 | 25.95 | 24.95 | 0.00 | 0.00% | 0.26 | 0 | 124 | 0.73 | -0.96 | 0.01 | -0.01 | 4/27/2026 | 5/5/2026 2:59:05 PM EST |
| 105.00 | 29.85 | 32.75 | 31.30 | 32.15 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.95 | -0.98 | 0.00 | -0.01 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 110.00 | 34.45 | 37.80 | 36.13 | 37.15 | 0.00 | 0.00% | 0.33 | 0 | 134 | 1.02 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 115.00 | 39.60 | 42.70 | 41.15 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 120.00 | 44.90 | 47.70 | 46.30 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 125.00 | 50.05 | 52.65 | 51.35 | % | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 130.00 | 54.45 | 57.75 | 56.10 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 135.00 | 59.45 | 62.75 | 61.10 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 140.00 | 64.45 | 67.75 | 66.10 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 145.00 | 69.45 | 72.75 | 71.10 | % | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 150.00 | 74.45 | 77.75 | 76.10 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST |