Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.60 as of 5/20/2026 9:32:35 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 | 23.65 | 25.25 | 24.45 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 55.00 | 18.65 | 20.25 | 19.45 | 21.49 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:50 PM EST |
| 60.00 | 13.70 | 15.30 | 14.50 | 15.48 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.78 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:50 PM EST |
| 61.00 | 12.70 | 15.20 | 13.95 | % | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 62.00 | 11.70 | 13.30 | 12.50 | % | 0.20 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 63.00 | 11.10 | 12.50 | 11.80 | % | 0.19 | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.02 | 5/20/2026 3:59:50 PM EST | |||
| 64.00 | 9.75 | 11.35 | 10.55 | % | 0.16 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 5/20/2026 3:59:50 PM EST | |||
| 65.00 | 9.20 | 10.40 | 9.80 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.58 | 0.97 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 66.00 | 8.15 | 9.45 | 8.80 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.55 | 0.95 | 0.02 | -0.03 | 5/8/2026 | 5/20/2026 3:59:50 PM EST |
| 67.00 | 6.90 | 8.50 | 7.70 | % | 0.11 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.03 | 5/20/2026 3:59:50 PM EST | |||
| 68.00 | 6.65 | 7.55 | 7.10 | 8.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.90 | 0.03 | -0.04 | 4/28/2026 | 5/20/2026 3:59:50 PM EST |
| 69.00 | 5.55 | 6.65 | 6.10 | 7.21 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | 0.86 | 0.04 | -0.05 | 4/30/2026 | 5/20/2026 3:59:50 PM EST |
| 70.00 | 5.20 | 5.75 | 5.48 | 5.40 | -0.05 | -0.92% | 0.08 | 30 | 41 | 0.39 | 0.81 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 71.00 | 4.55 | 4.90 | 4.73 | 4.73 | +0.03 | +0.64% | 0.07 | 44 | 55 | 0.39 | 0.76 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 72.00 | 3.50 | 4.25 | 3.88 | 4.15 | -0.50 | -10.76% | 0.05 | 25 | 37 | 0.36 | 0.70 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 73.00 | 3.00 | 3.50 | 3.25 | 2.92 | -0.83 | -22.14% | 0.04 | 63 | 24 | 0.36 | 0.64 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 74.00 | 2.59 | 2.85 | 2.72 | 2.57 | +0.12 | +4.90% | 0.04 | 212 | 162 | 0.37 | 0.57 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 75.00 | 2.08 | 2.18 | 2.13 | 2.19 | +0.11 | +5.29% | 0.03 | 151 | 700 | 0.36 | 0.50 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 76.00 | 1.64 | 1.77 | 1.71 | 1.73 | +0.21 | +13.82% | 0.02 | 85 | 298 | 0.36 | 0.43 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 77.00 | 1.27 | 1.35 | 1.31 | 1.37 | -0.08 | -5.52% | 0.02 | 74 | 366 | 0.35 | 0.36 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 78.00 | 0.96 | 1.05 | 1.01 | 0.98 | +0.03 | +3.16% | 0.01 | 72 | 512 | 0.35 | 0.30 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 79.00 | 0.74 | 0.80 | 0.77 | 0.78 | -0.06 | -7.15% | 0.01 | 90 | 301 | 0.36 | 0.24 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 80.00 | 0.56 | 0.61 | 0.59 | 0.60 | +0.04 | +7.15% | 0.01 | 134 | 1,082 | 0.36 | 0.19 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 81.00 | 0.42 | 0.50 | 0.46 | 0.45 | -0.01 | -2.18% | 0.01 | 54 | 170 | 0.37 | 0.14 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 82.00 | 0.16 | 0.36 | 0.26 | 0.34 | -0.02 | -5.56% | 0.00 | 36 | 313 | 0.34 | 0.11 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 83.00 | 0.19 | 0.30 | 0.25 | 0.17 | -0.13 | -43.34% | 0.00 | 78 | 234 | 0.37 | 0.08 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 84.00 | 0.01 | 0.25 | 0.13 | 0.18 | -0.02 | -10.00% | 0.00 | 17 | 133 | 0.32 | 0.06 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 85.00 | 0.14 | 0.15 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 34 | 578 | 0.38 | 0.04 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 86.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 42 | 0.42 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 87.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 98 | 0.45 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 88.00 | 0.02 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | 0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 89.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 71 | 0.43 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 90.00 | 0.03 | 0.18 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 439 | 0.46 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 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 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:50 PM EST |
| 60.00 | 0.03 | 0.20 | 0.12 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 61.00 | 0.00 | 2.16 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.25 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 62.00 | 0.02 | 0.38 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.53 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 63.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | -0.01 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.71 | -0.02 | 0.01 | -0.02 | 5/11/2026 | 5/20/2026 3:59:50 PM EST |
| 65.00 | 0.09 | 0.18 | 0.14 | 0.11 | -0.04 | -26.67% | 0.00 | 11 | 284 | 0.41 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.06 | +31.58% | 0.00 | 18 | 49 | 0.44 | -0.05 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 67.00 | 0.16 | 0.50 | 0.33 | 0.30 | -0.11 | -26.83% | 0.00 | 1 | 359 | 0.42 | -0.07 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 68.00 | 0.16 | 0.41 | 0.29 | 0.29 | -0.13 | -30.96% | 0.00 | 18 | 163 | 0.36 | -0.10 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 69.00 | 0.25 | 0.71 | 0.48 | 0.48 | -0.05 | -9.44% | 0.01 | 5 | 94 | 0.38 | -0.14 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 70.00 | 0.56 | 0.68 | 0.62 | 0.60 | -0.17 | -22.08% | 0.01 | 480 | 429 | 0.37 | -0.19 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 71.00 | 0.74 | 0.89 | 0.82 | 0.85 | -0.17 | -16.67% | 0.01 | 40 | 146 | 0.36 | -0.24 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 72.00 | 0.87 | 1.16 | 1.02 | 1.15 | -0.19 | -14.18% | 0.01 | 13 | 307 | 0.35 | -0.30 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 73.00 | 1.42 | 1.52 | 1.47 | 1.43 | -0.21 | -12.81% | 0.02 | 31 | 535 | 0.36 | -0.36 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 74.00 | 1.84 | 1.94 | 1.89 | 1.85 | -0.31 | -14.36% | 0.03 | 39 | 335 | 0.36 | -0.43 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 75.00 | 2.32 | 2.42 | 2.37 | 2.34 | -0.11 | -4.49% | 0.03 | 2 | 388 | 0.36 | -0.50 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 76.00 | 2.57 | 2.98 | 2.78 | 2.93 | -0.23 | -7.28% | 0.04 | 8 | 533 | 0.33 | -0.57 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 77.00 | 3.20 | 3.60 | 3.40 | 3.40 | -0.30 | -8.11% | 0.04 | 14 | 56 | 0.33 | -0.64 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 78.00 | 4.00 | 4.35 | 4.18 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.34 | -0.70 | 0.06 | -0.06 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 79.00 | 4.70 | 5.10 | 4.90 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.33 | -0.76 | 0.06 | -0.06 | 5/7/2026 | 5/20/2026 3:59:50 PM EST |
| 80.00 | 5.45 | 6.15 | 5.80 | 6.10 | +0.55 | +9.91% | 0.07 | 6 | 71 | 0.34 | -0.81 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 81.00 | 6.25 | 6.90 | 6.58 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | -0.86 | 0.04 | -0.04 | 5/13/2026 | 5/20/2026 3:59:50 PM EST |
| 82.00 | 7.15 | 8.35 | 7.75 | 5.22 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.58 | -0.89 | 0.04 | -0.03 | 5/6/2026 | 5/20/2026 3:59:50 PM EST |
| 83.00 | 7.90 | 10.40 | 9.15 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 133 | 0.82 | -0.92 | 0.03 | -0.03 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 84.00 | 8.90 | 10.60 | 9.75 | 9.24 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.71 | -0.94 | 0.02 | -0.02 | 5/13/2026 | 5/20/2026 3:59:50 PM EST |
| 85.00 | 9.90 | 11.65 | 10.78 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.96 | 0.02 | -0.02 | 5/8/2026 | 5/20/2026 3:59:50 PM EST |
| 86.00 | 10.90 | 13.25 | 12.08 | 11.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 3:59:50 PM EST |
| 87.00 | 11.85 | 13.65 | 12.75 | 8.85 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.84 | -0.98 | 0.01 | -0.01 | 5/6/2026 | 5/20/2026 3:59:50 PM EST |
| 88.00 | 12.95 | 15.25 | 14.10 | % | 0.16 | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 89.00 | 13.85 | 16.25 | 15.05 | % | 0.17 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 90.00 | 14.80 | 17.25 | 16.03 | 15.88 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 95.00 | 19.85 | 22.25 | 21.05 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 100.00 | 24.85 | 27.25 | 26.05 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 105.00 | 29.80 | 32.25 | 31.03 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST |