Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.61 as of 5/1/2026 3:48:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.15 | 25.75 | 24.95 | 21.24 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:06 PM EST |
| 55.00 | 19.10 | 21.30 | 20.20 | 16.39 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:06 PM EST |
| 60.00 | 14.35 | 16.20 | 15.28 | 15.25 | +0.70 | +4.82% | 0.25 | 166 | 171 | 1.48 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 61.00 | 13.10 | 15.55 | 14.33 | 14.30 | +0.73 | +5.38% | 0.23 | 166 | 166 | 1.56 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 62.00 | 12.40 | 14.35 | 13.38 | 11.90 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.39 | 0.98 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 63.00 | 11.25 | 13.40 | 12.33 | 11.55 | 0.00 | 0.00% | 0.20 | 0 | 110 | 1.33 | 0.97 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 64.00 | 10.55 | 11.95 | 11.25 | 10.57 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.05 | 0.96 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 65.00 | 9.65 | 10.75 | 10.20 | 10.41 | +0.84 | +8.78% | 0.16 | 1 | 39 | 0.88 | 0.95 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 66.00 | 8.80 | 9.90 | 9.35 | 8.72 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | 0.93 | 0.02 | -0.08 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 67.00 | 7.95 | 9.10 | 8.53 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.89 | 0.90 | 0.02 | -0.09 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 68.00 | 7.15 | 8.05 | 7.60 | 7.88 | -0.62 | -7.30% | 0.11 | 1 | 11 | 0.80 | 0.87 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 69.00 | 6.35 | 7.45 | 6.90 | 6.95 | +0.40 | +6.11% | 0.10 | 15 | 24 | 0.60 | 0.84 | 0.04 | -0.13 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 70.00 | 5.85 | 6.30 | 6.08 | 6.23 | +0.61 | +10.86% | 0.09 | 28 | 207 | 0.67 | 0.80 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 71.00 | 5.05 | 5.70 | 5.38 | 5.40 | +0.76 | +16.38% | 0.08 | 66 | 82 | 0.68 | 0.75 | 0.05 | -0.17 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 72.00 | 4.50 | 5.05 | 4.78 | 4.65 | -0.06 | -1.28% | 0.07 | 35 | 159 | 0.71 | 0.70 | 0.05 | -0.18 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 73.00 | 3.85 | 4.05 | 3.95 | 3.90 | +0.05 | +1.30% | 0.05 | 888 | 1,171 | 0.66 | 0.65 | 0.05 | -0.19 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 74.00 | 3.30 | 3.45 | 3.38 | 3.44 | +0.14 | +4.25% | 0.05 | 156 | 312 | 0.66 | 0.59 | 0.06 | -0.20 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 75.00 | 2.79 | 2.88 | 2.84 | 2.94 | +0.20 | +7.30% | 0.04 | 787 | 734 | 0.65 | 0.53 | 0.06 | -0.20 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 76.00 | 2.28 | 2.40 | 2.34 | 2.40 | -0.01 | -0.42% | 0.03 | 942 | 1,156 | 0.65 | 0.47 | 0.06 | -0.20 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 77.00 | 1.93 | 1.97 | 1.95 | 1.95 | 0.00 | 0.00% | 0.03 | 487 | 1,736 | 0.65 | 0.42 | 0.06 | -0.20 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 78.00 | 1.57 | 1.62 | 1.60 | 1.61 | +0.06 | +3.88% | 0.02 | 341 | 1,074 | 0.65 | 0.36 | 0.06 | -0.19 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 79.00 | 1.26 | 1.31 | 1.29 | 1.29 | -0.01 | -0.77% | 0.02 | 317 | 1,102 | 0.65 | 0.31 | 0.05 | -0.18 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 80.00 | 1.00 | 1.04 | 1.02 | 1.01 | -0.06 | -5.61% | 0.01 | 1,012 | 1,834 | 0.65 | 0.26 | 0.05 | -0.16 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 81.00 | 0.79 | 0.87 | 0.83 | 0.81 | -0.03 | -3.58% | 0.01 | 400 | 615 | 0.66 | 0.22 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 82.00 | 0.61 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00% | 0.01 | 496 | 970 | 0.65 | 0.18 | 0.04 | -0.13 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 83.00 | 0.44 | 0.57 | 0.51 | 0.54 | +0.03 | +5.89% | 0.01 | 149 | 1,123 | 0.65 | 0.14 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 84.00 | 0.37 | 0.40 | 0.39 | 0.40 | +0.01 | +2.57% | 0.00 | 46 | 378 | 0.65 | 0.12 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 85.00 | 0.29 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 1,599 | 1,573 | 0.66 | 0.09 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 86.00 | 0.17 | 0.28 | 0.23 | 0.19 | -0.05 | -20.84% | 0.00 | 29 | 200 | 0.65 | 0.07 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 87.00 | 0.17 | 0.25 | 0.21 | 0.18 | +0.01 | +5.89% | 0.00 | 102 | 95 | 0.69 | 0.06 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 88.00 | 0.12 | 0.18 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 261 | 149 | 0.68 | 0.04 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 89.00 | 0.08 | 0.18 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 72 | 730 | 0.69 | 0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 90.00 | 0.04 | 0.13 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 190 | 1,225 | 0.67 | 0.02 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 91.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 16 | 0.65 | 0.02 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 30 | 251 | 0.70 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 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 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 35 | 392 | 0.70 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 61.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.17 | -80.96% | 0.00 | 15 | 46 | 0.71 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 9 | 171 | 0.62 | -0.02 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 63.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 44 | 191 | 0.61 | -0.03 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 64.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 62 | 528 | 0.67 | -0.04 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 65.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.08 | -34.79% | 0.00 | 403 | 1,420 | 0.67 | -0.05 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 66.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.15 | -38.47% | 0.00 | 212 | 412 | 0.68 | -0.07 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 67.00 | 0.33 | 0.39 | 0.36 | 0.34 | -0.11 | -24.45% | 0.01 | 927 | 660 | 0.68 | -0.10 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 68.00 | 0.45 | 0.51 | 0.48 | 0.46 | -0.05 | -9.81% | 0.01 | 368 | 583 | 0.68 | -0.13 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 69.00 | 0.59 | 0.66 | 0.63 | 0.64 | -0.18 | -21.96% | 0.01 | 253 | 676 | 0.67 | -0.16 | 0.04 | -0.13 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 70.00 | 0.76 | 0.88 | 0.82 | 0.83 | -0.23 | -21.70% | 0.01 | 1,413 | 1,850 | 0.66 | -0.20 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 71.00 | 1.06 | 1.13 | 1.10 | 1.09 | -0.32 | -22.70% | 0.02 | 365 | 483 | 0.67 | -0.25 | 0.05 | -0.17 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 72.00 | 1.36 | 1.44 | 1.40 | 1.40 | -0.32 | -18.61% | 0.02 | 391 | 558 | 0.67 | -0.30 | 0.05 | -0.18 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 73.00 | 1.71 | 1.79 | 1.75 | 1.78 | -0.26 | -12.75% | 0.02 | 645 | 530 | 0.66 | -0.35 | 0.05 | -0.19 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 74.00 | 2.11 | 2.22 | 2.17 | 2.15 | -0.36 | -14.35% | 0.03 | 283 | 387 | 0.66 | -0.41 | 0.06 | -0.20 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 75.00 | 2.60 | 2.75 | 2.68 | 2.65 | -0.41 | -13.40% | 0.04 | 320 | 1,197 | 0.67 | -0.47 | 0.06 | -0.20 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 76.00 | 3.05 | 3.20 | 3.13 | 3.20 | -0.30 | -8.58% | 0.04 | 78 | 233 | 0.65 | -0.53 | 0.06 | -0.20 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 77.00 | 3.60 | 3.80 | 3.70 | 3.68 | -0.47 | -11.33% | 0.05 | 59 | 238 | 0.65 | -0.58 | 0.06 | -0.20 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 78.00 | 4.20 | 4.45 | 4.33 | 4.24 | -0.66 | -13.47% | 0.06 | 16 | 161 | 0.64 | -0.64 | 0.06 | -0.19 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 79.00 | 4.70 | 5.25 | 4.98 | 5.05 | -1.15 | -18.55% | 0.06 | 1 | 51 | 0.62 | -0.69 | 0.05 | -0.18 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 80.00 | 5.60 | 6.00 | 5.80 | 5.88 | -0.22 | -3.61% | 0.07 | 57 | 24 | 0.65 | -0.74 | 0.05 | -0.16 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 81.00 | 6.15 | 6.75 | 6.45 | 6.80 | -0.65 | -8.73% | 0.08 | 1 | 6 | 0.60 | -0.78 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 82.00 | 6.95 | 7.70 | 7.33 | 8.86 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.60 | -0.82 | 0.04 | -0.13 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 83.00 | 7.80 | 8.90 | 8.35 | 8.13 | -1.12 | -12.11% | 0.10 | 12 | 28 | 0.62 | -0.86 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 84.00 | 8.85 | 9.40 | 9.13 | 9.02 | -1.15 | -11.31% | 0.11 | 12 | 8 | 0.61 | -0.88 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 85.00 | 9.50 | 10.30 | 9.90 | 10.30 | +1.05 | +11.36% | 0.12 | 1 | 21 | 0.81 | -0.91 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 86.00 | 10.05 | 11.70 | 10.88 | 12.39 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.92 | -0.93 | 0.02 | -0.07 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 87.00 | 11.40 | 12.65 | 12.03 | 12.64 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.03 | -0.94 | 0.02 | -0.05 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 88.00 | 12.05 | 13.50 | 12.78 | % | 0.15 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.04 | 5/1/2026 4:00:06 PM EST | |||
| 89.00 | 12.80 | 14.65 | 13.73 | % | 0.15 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.03 | 5/1/2026 4:00:06 PM EST | |||
| 90.00 | 13.55 | 15.95 | 14.75 | 16.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.30 | -0.98 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 91.00 | 14.55 | 16.55 | 15.55 | 17.23 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.19 | -0.98 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 95.00 | 18.55 | 20.55 | 19.55 | 21.59 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 100.00 | 23.50 | 25.65 | 24.58 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 105.00 | 28.50 | 30.85 | 29.68 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST |