UBER Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 16.10 | 15.65 | 17.35 | -0.25 | 2 | 3 | 133.8% |
| 62.00 | 9.42 | 7.90 | 10.45 | 0.00 | 4 | 1 | 90.3% |
| 63.00 | 7.99 | 7.50 | 9.05 | -0.91 | 4 | 22 | 61.9% |
| 65.00 | 6.53 | 6.45 | 7.10 | -0.47 | 426 | 43 | 53.1% |
| 66.00 | 5.71 | 5.45 | 6.15 | -1.01 | 407 | 10 | 49.5% |
| 67.00 | 4.97 | 4.65 | 5.25 | -0.85 | 9 | 9 | 47.4% |
| 68.00 | 4.03 | 3.75 | 4.40 | -0.89 | 14 | 67 | 45.8% |
| 69.00 | 3.11 | 2.96 | 3.50 | -0.87 | 49 | 134 | 41.4% |
| 70.00 | 2.52 | 2.51 | 2.78 | -0.61 | 283 | 398 | 40.7% |
| 71.00 | 1.76 | 1.83 | 2.01 | -0.53 | 380 | 269 | 36.9% |
| 72.00 | 1.35 | 1.17 | 1.44 | -0.19 | 686 | 573 | 35.7% |
| 73.00 | 0.93 | 0.91 | 0.96 | -0.17 | 816 | 1,210 | 34.3% |
| 74.00 | 0.58 | 0.58 | 0.62 | -0.18 | 430 | 867 | 33.7% |
| 75.00 | 0.37 | 0.35 | 0.39 | -0.14 | 603 | 2,515 | 33.6% |
| 76.00 | 0.23 | 0.20 | 0.25 | -0.14 | 311 | 1,145 | 34.2% |
| 77.00 | 0.15 | 0.12 | 0.15 | -0.06 | 24 | 520 | 34.4% |
| 78.00 | 0.09 | 0.08 | 0.10 | -0.05 | 97 | 1,062 | 35.5% |
| 79.00 | 0.05 | 0.05 | 0.12 | -0.05 | 58 | 834 | 41.4% |
| 80.00 | 0.06 | 0.04 | 0.07 | -0.01 | 41 | 1,782 | 41.0% |
| 81.00 | 0.04 | 0.00 | 0.25 | 0.00 | 2 | 128 | 50.0% |
| 82.00 | 0.06 | 0.00 | 0.10 | 0.03 | 11 | 699 | 51.8% |
| 83.00 | 0.02 | 0.00 | 0.35 | 0.00 | 50 | 267 | 61.9% |
| 84.00 | 0.02 | 0.00 | 0.08 | -0.23 | 79 | 99 | 50.8% |
| 85.00 | 0.01 | 0.00 | 0.14 | 0.00 | 154 | 202 | 59.0% |
| 86.00 | 0.02 | 0.00 | 0.53 | -0.03 | 83 | 11 | 80.3% |
| 87.00 | 0.03 | 0.00 | 0.42 | 0.00 | 1 | 13 | 80.1% |
| 88.00 | 0.05 | 0.00 | 1.10 | 0.00 | 3 | 36 | 104.7% |
| 90.00 | 0.02 | 0.00 | 0.10 | 0.00 | 1 | 177 | 71.5% |
| 95.00 | 0.01 | 0.00 | 0.11 | 0.00 | 1 | 2 | 86.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.00 | 2.13 | 0.00 | 1 | 3 | 207.3% |
| 55.00 | 0.37 | 0.00 | 1.90 | 0.00 | 1 | 21 | 159.4% |
| 60.00 | 0.01 | 0.00 | 0.03 | -0.04 | 244 | 74 | 51.6% |
| 61.00 | 0.07 | 0.00 | 0.04 | -0.10 | 145 | 58 | 53.9% |
| 62.00 | 0.02 | 0.00 | 0.20 | -0.07 | 236 | 35 | 57.8% |
| 63.00 | 0.05 | 0.01 | 0.07 | 0.03 | 223 | 549 | 49.2% |
| 64.00 | 0.09 | 0.00 | 0.09 | -0.07 | 45 | 650 | 46.5% |
| 65.00 | 0.11 | 0.09 | 0.12 | -0.12 | 398 | 8,008 | 43.9% |
| 66.00 | 0.17 | 0.15 | 0.18 | -0.10 | 562 | 231 | 42.6% |
| 67.00 | 0.25 | 0.24 | 0.27 | -0.13 | 377 | 263 | 41.4% |
| 68.00 | 0.44 | 0.34 | 0.38 | -0.11 | 324 | 306 | 39.5% |
| 69.00 | 0.56 | 0.50 | 0.56 | -0.09 | 350 | 448 | 38.3% |
| 70.00 | 0.81 | 0.74 | 0.80 | -0.20 | 354 | 4,110 | 37.0% |
| 71.00 | 1.10 | 1.06 | 1.12 | -0.20 | 1,204 | 1,588 | 35.6% |
| 72.00 | 1.61 | 1.49 | 1.60 | -0.12 | 273 | 507 | 35.7% |
| 73.00 | 2.19 | 1.89 | 2.18 | -0.06 | 71 | 386 | 35.8% |
| 74.00 | 3.02 | 2.61 | 3.20 | 0.02 | 32 | 250 | 44.8% |
| 75.00 | 3.83 | 3.40 | 3.85 | 0.28 | 16 | 127 | 42.9% |
| 76.00 | 4.82 | 4.10 | 5.05 | 0.32 | 14 | 735 | 55.5% |
| 77.00 | 5.73 | 5.15 | 6.20 | 0.36 | 4 | 117 | 66.6% |
| 78.00 | 6.69 | 5.80 | 7.10 | 1.02 | 5 | 334 | 69.9% |
| 79.00 | 9.00 | 6.95 | 8.55 | 2.40 | 1 | 19 | 64.0% |
| 80.00 | 8.59 | 7.90 | 9.20 | 0.76 | 7 | 1 | 60.9% |
| 81.00 | 9.41 | 8.70 | 10.25 | 0.61 | 10 | 9 | 62.1% |
| 82.00 | 10.59 | 8.85 | 12.05 | 0.84 | 2 | 0 | 65.2% |
| 83.00 | 7.84 | 10.95 | 12.35 | 0.00 | 3 | 0 | 79.9% |
| 84.00 | 7.24 | 11.60 | 13.50 | 0.00 | 3 | 0 | 79.5% |
| 85.00 | 15.05 | 12.75 | 14.50 | 3.15 | 1 | 0 | 87.7% |
Sign up free to access Options Chain Data
Explore UBER options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.