Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $70.73 as of 5/27/2026 9:22:48 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 | 29.30 | 33.10 | 31.20 | 31.20 | +0.45 | +1.47% | 0.78 | 1 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 42.50 | 27.35 | 30.00 | 28.68 | % | 0.67 | 0 | 13 | 0.89 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 45.00 | 24.45 | 27.75 | 26.10 | 30.50 | 0.00 | 0.00% | 0.58 | 0 | 8 | 0.85 | 0.98 | 0.00 | -0.01 | 5/5/2026 | 5/27/2026 3:59:47 PM EST |
| 47.50 | 22.70 | 24.50 | 23.60 | 32.37 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.01 | 5/6/2026 | 5/27/2026 3:59:47 PM EST |
| 50.00 | 21.30 | 21.85 | 21.58 | 21.52 | +0.57 | +2.73% | 0.43 | 4 | 223 | 0.53 | 0.96 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 55.00 | 16.35 | 17.50 | 16.93 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 66 | 0.51 | 0.91 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 60.00 | 12.35 | 13.10 | 12.73 | 12.48 | -0.27 | -2.12% | 0.21 | 16 | 53 | 0.40 | 0.84 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 62.50 | 10.35 | 11.20 | 10.78 | 14.95 | 0.00 | 0.00% | 0.17 | 0 | 102 | 0.39 | 0.78 | 0.02 | -0.03 | 5/11/2026 | 5/27/2026 3:59:47 PM EST |
| 65.00 | 9.00 | 9.25 | 9.13 | 8.95 | -0.15 | -1.65% | 0.14 | 37 | 286 | 0.40 | 0.73 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 67.50 | 7.10 | 7.80 | 7.45 | 7.40 | 0.00 | 0.00% | 0.11 | 23 | 80 | 0.39 | 0.66 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 70.00 | 6.00 | 6.20 | 6.10 | 5.97 | +0.07 | +1.19% | 0.09 | 33 | 475 | 0.39 | 0.59 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 72.50 | 4.85 | 5.00 | 4.93 | 4.95 | +0.25 | +5.32% | 0.07 | 203 | 280 | 0.39 | 0.51 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 75.00 | 3.90 | 4.00 | 3.95 | 3.95 | +0.20 | +5.34% | 0.05 | 270 | 2,334 | 0.39 | 0.44 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 77.50 | 3.00 | 3.20 | 3.10 | 3.15 | +0.17 | +5.71% | 0.04 | 170 | 5,629 | 0.39 | 0.37 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 80.00 | 2.38 | 2.49 | 2.44 | 2.47 | +0.17 | +7.40% | 0.03 | 267 | 3,946 | 0.39 | 0.31 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 82.50 | 1.87 | 1.95 | 1.91 | 1.90 | +0.11 | +6.15% | 0.02 | 840 | 1,178 | 0.39 | 0.26 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 85.00 | 1.46 | 1.52 | 1.49 | 1.49 | +0.10 | +7.20% | 0.02 | 11,311 | 1,546 | 0.39 | 0.21 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 87.50 | 1.13 | 1.20 | 1.17 | 1.14 | +0.06 | +5.56% | 0.01 | 96 | 1,324 | 0.40 | 0.18 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 90.00 | 0.90 | 0.97 | 0.94 | 0.93 | +0.08 | +9.42% | 0.01 | 157 | 1,929 | 0.40 | 0.14 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 92.50 | 0.63 | 0.80 | 0.72 | 0.73 | +0.06 | +8.96% | 0.01 | 5 | 734 | 0.40 | 0.12 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 95.00 | 0.51 | 0.59 | 0.55 | 0.60 | +0.01 | +1.70% | 0.01 | 7 | 1,343 | 0.41 | 0.10 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 97.50 | 0.37 | 0.66 | 0.52 | 0.45 | +0.02 | +4.66% | 0.01 | 3 | 1,608 | 0.43 | 0.08 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 100.00 | 0.31 | 0.45 | 0.38 | 0.37 | +0.02 | +5.72% | 0.00 | 25 | 1,037 | 0.42 | 0.07 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 105.00 | 0.20 | 0.29 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 11 | 2,650 | 0.43 | 0.05 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 0.43 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 115.00 | 0.04 | 0.27 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 0.46 | 0.02 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 3:59:47 PM EST |
| 120.00 | 0.03 | 0.25 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.48 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.58 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/27/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 3:59:47 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 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.65 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.61 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 3:59:47 PM EST |
| 45.00 | 0.04 | 0.21 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 135 | 0.47 | -0.02 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 47.50 | 0.12 | 0.26 | 0.19 | 0.17 | -0.05 | -22.73% | 0.00 | 3 | 227 | 0.47 | -0.03 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 50.00 | 0.24 | 0.40 | 0.32 | 0.28 | -0.07 | -20.00% | 0.01 | 5 | 2,575 | 0.47 | -0.04 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 55.00 | 0.60 | 0.68 | 0.64 | 0.64 | -0.04 | -5.89% | 0.01 | 74 | 212 | 0.43 | -0.09 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 60.00 | 1.28 | 1.36 | 1.32 | 1.33 | -0.17 | -11.34% | 0.02 | 328 | 3,182 | 0.41 | -0.16 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 62.50 | 1.84 | 1.93 | 1.89 | 1.91 | -0.19 | -9.05% | 0.03 | 196 | 1,268 | 0.40 | -0.22 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 65.00 | 2.57 | 2.67 | 2.62 | 2.68 | -0.15 | -5.30% | 0.04 | 139 | 3,131 | 0.40 | -0.27 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 67.50 | 3.45 | 3.60 | 3.53 | 3.50 | -0.30 | -7.90% | 0.05 | 235 | 1,430 | 0.40 | -0.34 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 70.00 | 4.55 | 4.75 | 4.65 | 4.80 | -0.20 | -4.00% | 0.07 | 772 | 3,992 | 0.40 | -0.41 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 72.50 | 5.65 | 6.05 | 5.85 | 5.90 | -0.40 | -6.35% | 0.08 | 45 | 1,454 | 0.39 | -0.49 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 75.00 | 7.30 | 7.55 | 7.43 | 7.45 | -0.38 | -4.86% | 0.10 | 28 | 2,095 | 0.39 | -0.56 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 77.50 | 8.75 | 9.25 | 9.00 | 9.16 | -0.15 | -1.62% | 0.12 | 42 | 1,001 | 0.39 | -0.63 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 80.00 | 10.70 | 11.25 | 10.98 | 11.11 | +0.11 | +1.00% | 0.14 | 60 | 1,114 | 0.40 | -0.69 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 82.50 | 12.65 | 13.70 | 13.18 | 13.31 | -0.22 | -1.63% | 0.16 | 11 | 1,575 | 0.42 | -0.74 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 85.00 | 14.65 | 16.35 | 15.50 | 15.15 | 0.00 | 0.00% | 0.18 | 0 | 114 | 0.44 | -0.79 | 0.02 | -0.02 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 87.50 | 16.85 | 18.40 | 17.63 | 17.63 | +5.50 | +45.35% | 0.20 | 1 | 324 | 0.43 | -0.82 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 90.00 | 19.10 | 20.25 | 19.68 | 19.91 | 0.00 | 0.00% | 0.22 | 0 | 82 | 0.49 | -0.86 | 0.02 | -0.02 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 92.50 | 21.50 | 23.10 | 22.30 | 19.34 | 0.00 | 0.00% | 0.24 | 0 | 663 | 0.57 | -0.88 | 0.01 | -0.02 | 5/14/2026 | 5/27/2026 3:59:47 PM EST |
| 95.00 | 23.80 | 25.55 | 24.68 | 20.50 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.60 | -0.90 | 0.01 | -0.02 | 5/19/2026 | 5/27/2026 3:59:47 PM EST |
| 97.50 | 26.10 | 28.05 | 27.08 | 25.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.63 | -0.92 | 0.01 | -0.01 | 4/13/2026 | 5/27/2026 3:59:47 PM EST |
| 100.00 | 28.00 | 30.60 | 29.30 | 28.35 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.67 | -0.93 | 0.01 | -0.01 | 4/6/2026 | 5/27/2026 3:59:47 PM EST |
| 105.00 | 32.95 | 35.75 | 34.35 | % | 0.33 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 110.00 | 38.00 | 40.60 | 39.30 | % | 0.36 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 115.00 | 42.85 | 45.60 | 44.23 | % | 0.38 | 0 | 0 | 0.84 | -0.98 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 120.00 | 48.05 | 50.50 | 49.28 | % | 0.41 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 125.00 | 53.00 | 55.60 | 54.30 | % | 0.43 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 130.00 | 58.05 | 60.60 | 59.33 | % | 0.46 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 135.00 | 63.05 | 65.60 | 64.33 | % | 0.48 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST |