Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $76.15 as of 5/12/2026 3:37:10 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 | 26.15 | 27.75 | 26.95 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:02 PM EST | |||
| 55.00 | 21.05 | 23.15 | 22.10 | % | 0.40 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 5/12/2026 1:59:02 PM EST | |||
| 60.00 | 16.50 | 17.80 | 17.15 | % | 0.29 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.01 | 5/12/2026 1:59:02 PM EST | |||
| 65.00 | 11.30 | 12.85 | 12.08 | % | 0.19 | 0 | 0 | 0.50 | 0.89 | 0.02 | -0.02 | 5/12/2026 1:59:02 PM EST | |||
| 66.00 | 10.95 | 12.15 | 11.55 | % | 0.18 | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.02 | 5/12/2026 1:59:02 PM EST | |||
| 67.00 | 10.20 | 11.25 | 10.73 | % | 0.16 | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.03 | 5/12/2026 1:59:02 PM EST | |||
| 68.00 | 9.35 | 10.35 | 9.85 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.48 | 0.82 | 0.02 | -0.03 | 5/8/2026 | 5/12/2026 1:59:02 PM EST |
| 69.00 | 8.20 | 9.45 | 8.83 | 9.01 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.36 | 0.80 | 0.03 | -0.03 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 70.00 | 7.50 | 8.40 | 7.95 | 8.05 | % | 0.11 | 4 | 0 | 0.36 | 0.77 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST | |
| 71.00 | 6.90 | 7.85 | 7.38 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.03 | -0.04 | 5/12/2026 1:59:02 PM EST | |||
| 72.00 | 6.35 | 7.40 | 6.88 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.03 | -0.04 | 5/12/2026 1:59:02 PM EST | |||
| 73.00 | 5.55 | 6.40 | 5.98 | 5.59 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.67 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 74.00 | 5.05 | 5.90 | 5.48 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | 0.63 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 75.00 | 4.45 | 5.20 | 4.83 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | 0.59 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 76.00 | 3.70 | 4.60 | 4.15 | 3.25 | -1.08 | -24.95% | 0.05 | 7 | 51 | 0.35 | 0.55 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 77.00 | 3.45 | 4.20 | 3.83 | 3.65 | -0.35 | -8.75% | 0.05 | 67 | 7 | 0.36 | 0.51 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 78.00 | 2.98 | 3.90 | 3.44 | 3.34 | -0.10 | -2.91% | 0.04 | 1 | 19 | 0.37 | 0.47 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 79.00 | 1.90 | 3.45 | 2.68 | % | 0.03 | 0 | 0 | 0.34 | 0.43 | 0.04 | -0.04 | 5/12/2026 1:59:02 PM EST | |||
| 80.00 | 2.23 | 2.69 | 2.46 | 2.38 | 0.00 | 0.00% | 0.03 | 5 | 37 | 0.35 | 0.39 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 81.00 | 1.79 | 2.44 | 2.12 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.35 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 82.00 | 1.56 | 2.07 | 1.82 | 1.74 | +0.05 | +2.96% | 0.02 | 6 | 106 | 0.35 | 0.31 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 83.00 | 1.26 | 1.85 | 1.56 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.04 | -0.03 | 5/12/2026 1:59:02 PM EST | |||
| 84.00 | 1.10 | 1.66 | 1.38 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | 0.24 | 0.03 | -0.03 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 85.00 | 0.87 | 1.34 | 1.11 | 1.08 | -0.07 | -6.09% | 0.01 | 7 | 55 | 0.35 | 0.21 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 86.00 | 0.78 | 1.37 | 1.08 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.03 | -0.03 | 5/12/2026 1:59:02 PM EST | |||
| 87.00 | 0.67 | 1.01 | 0.84 | 0.84 | +0.07 | +9.10% | 0.01 | 3 | 7 | 0.35 | 0.16 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 88.00 | 0.52 | 1.15 | 0.84 | 0.58 | -0.12 | -17.15% | 0.01 | 2 | 8 | 0.29 | 0.15 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 89.00 | 0.44 | 0.88 | 0.66 | 0.65 | % | 0.01 | 1 | 0 | 0.36 | 0.12 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 1:59:02 PM EST | |
| 90.00 | 0.40 | 0.52 | 0.46 | 0.48 | -0.02 | -4.00% | 0.01 | 6 | 5 | 0.36 | 0.10 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 95.00 | 0.10 | 0.37 | 0.24 | 0.20 | % | 0.00 | 2 | 0 | 0.37 | 0.06 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 1:59:02 PM EST | |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/12/2026 1:59:02 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 5/12/2026 1:59:02 PM EST | |||
| 60.00 | 0.01 | 0.74 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.05 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 65.00 | 0.31 | 0.56 | 0.44 | 0.52 | -0.01 | -1.89% | 0.01 | 3 | 13 | 0.38 | -0.11 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 66.00 | 0.47 | 1.12 | 0.80 | 0.68 | % | 0.01 | 1 | 0 | 0.41 | -0.13 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 1:59:02 PM EST | |
| 67.00 | 0.41 | 1.01 | 0.71 | 0.89 | -0.01 | -1.12% | 0.01 | 1 | 5 | 0.38 | -0.15 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 68.00 | 0.69 | 1.11 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.17 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 69.00 | 0.81 | 1.26 | 1.04 | 1.06 | -0.05 | -4.51% | 0.02 | 16 | 8 | 0.37 | -0.20 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 70.00 | 1.10 | 1.40 | 1.25 | 1.34 | -0.15 | -10.07% | 0.02 | 8 | 118 | 0.36 | -0.23 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 71.00 | 1.31 | 1.70 | 1.51 | 1.39 | -0.36 | -20.58% | 0.02 | 11 | 2 | 0.37 | -0.26 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 72.00 | 1.52 | 2.23 | 1.88 | 1.75 | -0.25 | -12.50% | 0.03 | 3 | 104 | 0.36 | -0.30 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 73.00 | 1.90 | 2.55 | 2.23 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.33 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 74.00 | 2.06 | 3.30 | 2.68 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.37 | -0.37 | 0.04 | -0.04 | 5/8/2026 | 5/12/2026 1:59:02 PM EST |
| 75.00 | 2.56 | 3.10 | 2.83 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.35 | -0.41 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 76.00 | 3.00 | 3.55 | 3.28 | 3.34 | -0.51 | -13.25% | 0.04 | 2 | 5 | 0.39 | -0.45 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 1:59:02 PM EST |
| 77.00 | 3.35 | 4.70 | 4.03 | % | 0.05 | 0 | 0 | 0.36 | -0.49 | 0.04 | -0.04 | 5/12/2026 1:59:02 PM EST | |||
| 78.00 | 4.00 | 5.20 | 4.60 | 4.24 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.37 | -0.53 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 79.00 | 4.60 | 5.35 | 4.98 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.33 | -0.57 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 1:59:02 PM EST |
| 80.00 | 5.10 | 6.00 | 5.55 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.61 | 0.04 | -0.04 | 5/7/2026 | 5/12/2026 1:59:02 PM EST |
| 81.00 | 5.85 | 6.95 | 6.40 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.04 | -0.04 | 5/12/2026 1:59:02 PM EST | |||
| 82.00 | 6.45 | 8.20 | 7.33 | % | 0.09 | 0 | 0 | 0.38 | -0.69 | 0.04 | -0.04 | 5/12/2026 1:59:02 PM EST | |||
| 83.00 | 7.25 | 7.90 | 7.58 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.04 | -0.03 | 5/12/2026 1:59:02 PM EST | |||
| 84.00 | 7.85 | 9.20 | 8.53 | % | 0.10 | 0 | 0 | 0.34 | -0.76 | 0.03 | -0.03 | 5/12/2026 1:59:02 PM EST | |||
| 85.00 | 8.75 | 10.05 | 9.40 | % | 0.11 | 0 | 0 | 0.35 | -0.79 | 0.03 | -0.03 | 5/12/2026 1:59:02 PM EST | |||
| 86.00 | 9.50 | 10.75 | 10.13 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.03 | 5/12/2026 1:59:02 PM EST | |||
| 87.00 | 10.25 | 12.25 | 11.25 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.36 | -0.84 | 0.03 | -0.02 | 5/8/2026 | 5/12/2026 1:59:02 PM EST |
| 88.00 | 11.20 | 13.15 | 12.18 | % | 0.14 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.02 | 5/12/2026 1:59:02 PM EST | |||
| 89.00 | 12.20 | 13.85 | 13.03 | % | 0.15 | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.02 | 5/12/2026 1:59:02 PM EST | |||
| 90.00 | 13.20 | 14.50 | 13.85 | % | 0.15 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.02 | 5/12/2026 1:59:02 PM EST | |||
| 95.00 | 17.95 | 19.85 | 18.90 | % | 0.20 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.01 | 5/12/2026 1:59:02 PM EST | |||
| 100.00 | 22.65 | 25.05 | 23.85 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/12/2026 1:59:02 PM EST | |||
| 105.00 | 27.60 | 29.95 | 28.78 | % | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/12/2026 1:59:02 PM EST |