Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.25 as of 5/20/2026 5:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.75 | 36.00 | 34.88 | 38.05 | 0.00 | 0.00% | 0.87 | 0 | 17 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:50 PM EST |
| 42.50 | 31.15 | 33.30 | 32.23 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 45.00 | 28.85 | 30.70 | 29.78 | % | 0.66 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 47.50 | 26.35 | 29.45 | 27.90 | % | 0.59 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 50.00 | 24.25 | 25.55 | 24.90 | 25.30 | 0.00 | 0.00% | 0.50 | 0 | 12 | 0.68 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 55.00 | 19.50 | 20.60 | 20.05 | 19.98 | 0.00 | 0.00% | 0.36 | 0 | 46 | 0.55 | 0.98 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 60.00 | 14.80 | 15.85 | 15.33 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 193 | 0.47 | 0.94 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 62.50 | 12.70 | 13.55 | 13.13 | 13.60 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.34 | 0.90 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 65.00 | 10.70 | 11.45 | 11.08 | 10.76 | 0.00 | 0.00% | 0.17 | 0 | 238 | 0.38 | 0.85 | 0.02 | -0.03 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 67.50 | 8.70 | 9.35 | 9.03 | 9.03 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.37 | 0.79 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 70.00 | 6.90 | 7.45 | 7.18 | 7.28 | -0.83 | -10.24% | 0.10 | 81 | 888 | 0.36 | 0.71 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 72.50 | 5.55 | 5.75 | 5.65 | 5.71 | +0.36 | +6.73% | 0.08 | 76 | 4,082 | 0.36 | 0.63 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 75.00 | 4.20 | 4.40 | 4.30 | 4.38 | +0.23 | +5.55% | 0.06 | 268 | 2,353 | 0.36 | 0.53 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 77.50 | 3.10 | 3.30 | 3.20 | 3.14 | +0.14 | +4.67% | 0.04 | 168 | 2,176 | 0.35 | 0.44 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 80.00 | 2.24 | 2.32 | 2.28 | 2.30 | +0.20 | +9.53% | 0.03 | 325 | 4,027 | 0.35 | 0.35 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 82.50 | 1.58 | 1.65 | 1.62 | 1.65 | +0.08 | +5.10% | 0.02 | 73 | 2,201 | 0.35 | 0.27 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 85.00 | 1.10 | 1.15 | 1.13 | 1.15 | +0.03 | +2.68% | 0.01 | 170 | 4,561 | 0.35 | 0.20 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 90.00 | 0.53 | 0.57 | 0.55 | 0.53 | +0.03 | +6.00% | 0.01 | 202 | 7,302 | 0.35 | 0.11 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 95.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.04 | +17.40% | 0.00 | 72 | 4,169 | 0.36 | 0.06 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 16 | 1,357 | 0.37 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 105.00 | 0.02 | 0.77 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 160 | 0.47 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 60 | 254 | 0.48 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 357 | 0.51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 648 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 87 | 0.61 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.37 | 0.19 | 0.14 | -0.05 | -26.32% | 0.00 | 10 | 603 | 0.52 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 60.00 | 0.29 | 0.41 | 0.35 | 0.36 | +0.01 | +2.86% | 0.01 | 9 | 3,689 | 0.39 | -0.06 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 62.50 | 0.52 | 0.61 | 0.57 | 0.57 | +0.02 | +3.64% | 0.01 | 6,904 | 13,170 | 0.38 | -0.10 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 65.00 | 0.87 | 0.95 | 0.91 | 0.89 | 0.00 | 0.00% | 0.01 | 1,556 | 2,904 | 0.37 | -0.15 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 67.50 | 1.37 | 1.49 | 1.43 | 1.42 | +0.04 | +2.90% | 0.02 | 336 | 9,763 | 0.37 | -0.21 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 70.00 | 2.05 | 2.21 | 2.13 | 2.11 | -0.04 | -1.86% | 0.03 | 76 | 7,118 | 0.37 | -0.29 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 72.50 | 2.95 | 3.10 | 3.03 | 3.01 | +0.01 | +0.34% | 0.04 | 97 | 3,878 | 0.36 | -0.37 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 75.00 | 4.10 | 4.25 | 4.18 | 4.25 | -0.01 | -0.24% | 0.06 | 450 | 2,407 | 0.35 | -0.47 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 77.50 | 5.20 | 5.65 | 5.43 | 5.50 | -0.20 | -3.51% | 0.07 | 2 | 4,392 | 0.34 | -0.56 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 80.00 | 6.75 | 7.25 | 7.00 | 7.20 | +0.70 | +10.77% | 0.09 | 22 | 464 | 0.33 | -0.65 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 82.50 | 8.70 | 9.35 | 9.03 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.34 | -0.73 | 0.03 | -0.03 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 85.00 | 10.55 | 11.55 | 11.05 | 10.45 | 0.00 | 0.00% | 0.13 | 0 | 192 | 0.34 | -0.80 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 90.00 | 15.15 | 16.15 | 15.65 | 15.15 | 0.00 | 0.00% | 0.17 | 0 | 365 | 0.46 | -0.89 | 0.02 | -0.02 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 95.00 | 19.95 | 21.10 | 20.53 | 19.90 | 0.00 | 0.00% | 0.22 | 0 | 135 | 0.54 | -0.94 | 0.01 | -0.01 | 5/8/2026 | 5/20/2026 3:59:50 PM EST |
| 100.00 | 23.80 | 27.30 | 25.55 | 25.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 105.00 | 29.55 | 31.50 | 30.53 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 110.00 | 34.45 | 36.55 | 35.50 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 115.00 | 39.50 | 41.55 | 40.53 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST |