Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $73.77 as of 6/2/2026 10:19:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.25 | 32.80 | 32.03 | 32.75 | 0.00 | 0.00% | 0.80 | 0 | 17 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:59:04 AM EST |
| 42.50 | 28.50 | 32.00 | 30.25 | % | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 45.00 | 25.85 | 29.25 | 27.55 | % | 0.61 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 47.50 | 24.20 | 25.95 | 25.08 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 50.00 | 21.15 | 24.55 | 22.85 | 24.31 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.07 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 10:59:04 AM EST |
| 55.00 | 17.05 | 18.00 | 17.53 | 19.98 | 0.00 | 0.00% | 0.32 | 0 | 46 | 0.59 | 0.98 | 0.01 | -0.01 | 5/19/2026 | 6/2/2026 10:59:04 AM EST |
| 60.00 | 12.75 | 13.20 | 12.98 | 15.25 | 0.00 | 0.00% | 0.22 | 0 | 213 | 0.43 | 0.92 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 62.50 | 10.55 | 11.00 | 10.78 | 10.90 | -1.20 | -9.92% | 0.17 | 3 | 54 | 0.37 | 0.87 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 65.00 | 8.45 | 8.85 | 8.65 | 8.60 | -1.69 | -16.43% | 0.13 | 21 | 283 | 0.39 | 0.81 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 67.50 | 6.55 | 6.95 | 6.75 | 6.78 | -1.31 | -16.20% | 0.10 | 27 | 184 | 0.37 | 0.73 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 70.00 | 5.05 | 5.15 | 5.10 | 5.20 | -1.41 | -21.34% | 0.07 | 50 | 2,140 | 0.37 | 0.64 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 72.50 | 3.75 | 3.85 | 3.80 | 3.80 | -1.15 | -23.24% | 0.05 | 1,157 | 4,978 | 0.37 | 0.54 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 75.00 | 2.72 | 2.80 | 2.76 | 2.80 | -0.80 | -22.23% | 0.04 | 1,100 | 8,711 | 0.37 | 0.43 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 77.50 | 1.93 | 1.97 | 1.95 | 1.96 | -0.70 | -26.32% | 0.03 | 116 | 3,471 | 0.38 | 0.34 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 80.00 | 1.36 | 1.39 | 1.38 | 1.38 | -0.49 | -26.21% | 0.02 | 658 | 6,305 | 0.38 | 0.26 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 82.50 | 0.94 | 1.00 | 0.97 | 0.96 | -0.35 | -26.72% | 0.01 | 202 | 2,370 | 0.39 | 0.20 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 85.00 | 0.66 | 0.76 | 0.71 | 0.67 | -0.31 | -31.64% | 0.01 | 370 | 6,401 | 0.39 | 0.15 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 90.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.16 | -32.00% | 0.00 | 422 | 7,506 | 0.42 | 0.10 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 0.00 | 38 | 4,220 | 0.43 | 0.06 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 100.00 | 0.06 | 0.21 | 0.14 | 0.12 | -0.05 | -29.42% | 0.00 | 31 | 1,527 | 0.46 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 105.00 | 0.02 | 0.58 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.55 | 0.02 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 110.00 | 0.03 | 0.38 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.58 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 117 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.60 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.61 | -0.02 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 60.00 | 0.33 | 0.36 | 0.35 | 0.34 | +0.08 | +30.77% | 0.01 | 129 | 16,754 | 0.40 | -0.08 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 62.50 | 0.58 | 0.60 | 0.59 | 0.59 | +0.09 | +18.00% | 0.01 | 48 | 22,910 | 0.39 | -0.13 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 65.00 | 0.97 | 1.01 | 0.99 | 0.97 | +0.15 | +18.30% | 0.02 | 75 | 5,707 | 0.38 | -0.19 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 67.50 | 1.60 | 1.64 | 1.62 | 1.62 | +0.32 | +24.62% | 0.02 | 89 | 10,398 | 0.37 | -0.27 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 70.00 | 2.47 | 2.55 | 2.51 | 2.53 | +0.54 | +27.14% | 0.04 | 96 | 7,844 | 0.37 | -0.36 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 72.50 | 3.60 | 3.75 | 3.68 | 3.60 | +0.54 | +17.65% | 0.05 | 35 | 2,127 | 0.37 | -0.46 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 75.00 | 5.05 | 5.25 | 5.15 | 5.20 | +1.00 | +23.81% | 0.07 | 71 | 2,885 | 0.37 | -0.57 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 77.50 | 6.80 | 6.95 | 6.88 | 6.79 | +1.22 | +21.91% | 0.09 | 1 | 2,955 | 0.38 | -0.66 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 80.00 | 8.60 | 8.90 | 8.75 | 8.65 | +1.12 | +14.88% | 0.11 | 2 | 588 | 0.40 | -0.74 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 82.50 | 10.65 | 11.30 | 10.98 | 10.35 | +0.75 | +7.82% | 0.13 | 1 | 67 | 0.39 | -0.80 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 85.00 | 12.85 | 13.30 | 13.08 | 11.77 | 0.00 | 0.00% | 0.15 | 0 | 240 | 0.47 | -0.85 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 90.00 | 17.40 | 18.25 | 17.83 | 16.03 | 0.00 | 0.00% | 0.20 | 0 | 410 | 0.54 | -0.90 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 95.00 | 22.40 | 23.40 | 22.90 | 23.79 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 5/26/2026 | 6/2/2026 10:59:04 AM EST |
| 100.00 | 26.45 | 29.25 | 27.85 | 25.42 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 5/18/2026 | 6/2/2026 10:59:04 AM EST |
| 105.00 | 31.25 | 33.85 | 32.55 | % | 0.31 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 6/2/2026 10:59:04 AM EST | |||
| 110.00 | 36.05 | 39.40 | 37.73 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 115.00 | 41.05 | 43.95 | 42.50 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST |