Home Options UBERChain

UBER

Uber Technologies, Inc.Close $74.60EOD only

Max Pain

$75.00

Next expiry May 22, 2026

Expected Move

±$1.87

2.5% from close

Price Gap

+0.40

Distance to max pain

IV Rank

Low premium

P/C OI

1.18

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects UBER options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

UBER Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	24.85	23.55	25.25	0.00	5	6	317.0%	0.966	0.0043	-0.337	0.004	0.003
55.00	21.52	18.55	20.25	0.00	2	3	255.5%	0.956	0.0066	-0.333	0.005	0.003
60.00	13.47	13.55	15.20	-1.60	2	18	193.2%	0.945	0.0105	-0.304	0.006	0.003
63.00	10.30	10.55	12.25	-1.82	5	17	164.1%	0.927	0.0153	-0.321	0.008	0.003
64.00	11.22	9.55	11.05	0.00	41	13	137.1%	0.941	0.0155	-0.230	0.006	0.003
65.00	10.63	8.55	10.15	0.00	16	36	134.6%	0.924	0.0192	-0.272	0.008	0.003
66.00	11.30	7.55	9.25	0.00	16	20	130.8%	0.906	0.0232	-0.310	0.009	0.003
67.00	7.90	6.60	8.25	0.00	183	134	119.6%	0.896	0.0273	-0.305	0.010	0.003
68.00	6.60	5.60	7.25	0.00	181	197	108.4%	0.884	0.0325	-0.298	0.011	0.003
69.00	4.85	5.35	6.20	-1.05	16	177	64.3%	0.952	0.0279	-0.096	0.005	0.004
70.00	4.30	4.40	5.15	-0.17	5	152	55.3%	0.943	0.0374	-0.095	0.006	0.004
71.00	3.72	3.50	4.40	0.02	23	109	57.6%	0.882	0.0620	-0.164	0.011	0.003
72.00	2.99	2.52	3.10	-0.01	121	111	54.4%	0.818	0.0880	-0.205	0.015	0.003
73.00	2.15	1.87	2.17	0.10	230	205	45.1%	0.750	0.1277	-0.204	0.018	0.003
74.00	1.42	1.25	1.45	0.16	1,236	499	41.8%	0.612	0.1658	-0.227	0.021	0.002
75.00	0.84	0.74	0.82	0.06	1,173	4,379	37.2%	0.432	0.1913	-0.206	0.022	0.002
76.00	0.46	0.41	0.45	-0.04	4,180	1,758	36.6%	0.253	0.1583	-0.164	0.018	0.001
77.00	0.24	0.21	0.24	-0.06	4,593	5,851	37.3%	0.130	0.1029	-0.110	0.012	0.001
78.00	0.13	0.10	0.13	-0.04	747	3,466	38.7%	0.062	0.0576	-0.066	0.007	0.000
79.00	0.07	0.06	0.07	-0.04	424	1,736	40.2%	0.029	0.0295	-0.037	0.004	0.000
80.00	0.03	0.03	0.04	-0.04	612	5,126	42.2%	0.013	0.0147	-0.020	0.002	0.000
81.00	0.03	0.02	0.08	-0.02	52	2,384	50.4%	0.015	0.0133	-0.026	0.002	0.000
82.00	0.02	0.01	0.05	0.00	77	2,152	51.6%	0.007	0.0069	-0.014	0.001	0.000
83.00	0.01	0.00	0.06	0.00	34	699	57.0%	0.006	0.0056	-0.014	0.001	0.000
84.00	0.01	0.00	0.04	0.00	8	1,389	59.4%	0.004	0.0034	-0.009	0.001	0.000
85.00	0.01	0.00	0.01	0.00	57	1,505	54.7%	0.001	0.0008	-0.002	0.000	0.000
86.00	0.03	0.00	0.03	0.00	2	561	66.4%	0.002	0.0018	-0.006	0.000	0.000
87.00	0.01	0.00	0.24	0.00	1	127	97.7%	0.018	0.0084	-0.061	0.002	0.000
88.00	0.05	0.00	0.23	0.03	2	201	102.7%	0.017	0.0073	-0.059	0.002	0.000
89.00	0.01	0.00	0.01	-0.10	1	76	71.9%	0.001	0.0005	-0.002	0.000	0.000
90.00	0.02	0.00	0.15	0.00	1	518	105.9%	0.009	0.0043	-0.037	0.001	0.000
91.00	0.05	0.00	0.05	0.00	1	72	94.5%	0.003	0.0015	-0.010	0.000	0.000
95.00	0.01	0.00	0.02	0.00	4	86	100.0%	0.001	0.0004	-0.003	0.000	0.000
100.00	0.05	0.00	0.20	0.04	2	83	159.8%	0.008	0.0024	-0.048	0.001	0.000
105.00	0.01	0.00	0.01	0.00	81	83	128.1%	0.000	0.0001	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.05	0.00	0.03	0.00	2	4	171.9%	-0.001	0.0002	-0.005	0.000	-0.000
55.00	0.05	0.00	0.03	0.00	2	38	134.4%	-0.001	0.0004	-0.006	0.000	-0.000
60.00	0.01	0.00	0.03	0.00	1	5,127	98.4%	-0.001	0.0007	-0.006	0.000	-0.000
61.00	0.05	0.00	0.03	0.00	1	3	92.2%	-0.001	0.0009	-0.006	0.000	-0.000
62.00	0.04	0.00	0.03	0.00	12	1,020	85.9%	-0.002	0.0011	-0.006	0.000	-0.000
63.00	0.01	0.00	0.03	0.00	1	440	78.9%	-0.002	0.0013	-0.006	0.000	-0.000
64.00	0.18	0.00	0.04	0.00	2	25	75.0%	-0.003	0.0020	-0.008	0.000	-0.000
65.00	0.01	0.00	0.09	0.00	11	382	77.3%	-0.007	0.0048	-0.022	0.001	-0.000
66.00	0.01	0.00	0.12	-0.01	4	138	73.4%	-0.011	0.0072	-0.030	0.002	-0.000
67.00	0.01	0.01	0.10	-0.01	1	148	64.8%	-0.012	0.0085	-0.027	0.002	-0.000
68.00	0.04	0.01	0.03	0.00	1	578	51.6%	-0.007	0.0069	-0.014	0.001	-0.000
69.00	0.02	0.01	0.23	-0.03	94	997	58.6%	-0.034	0.0233	-0.061	0.004	-0.000
70.00	0.04	0.03	0.05	-0.12	201	1,514	41.4%	-0.018	0.0193	-0.025	0.002	-0.000
71.00	0.08	0.03	0.12	-0.13	200	519	41.4%	-0.051	0.0457	-0.059	0.006	-0.000
72.00	0.14	0.12	0.20	-0.27	915	1,771	38.1%	-0.100	0.0835	-0.091	0.010	-0.000
73.00	0.32	0.30	0.35	-0.38	979	1,298	35.3%	-0.197	0.1424	-0.133	0.015	-0.001
74.00	0.63	0.60	0.68	-0.49	461	3,508	35.4%	-0.370	0.1935	-0.181	0.021	-0.002
75.00	1.00	1.03	1.15	-0.67	92	2,850	34.6%	-0.574	0.2051	-0.182	0.022	-0.002
76.00	1.93	1.43	1.85	-0.45	25	557	36.6%	-0.747	0.1583	-0.155	0.018	-0.003
77.00	2.98	2.30	2.72	0.01	16	707	41.6%	-0.843	0.1048	-0.131	0.013	-0.004
78.00	3.52	3.15	3.70	0.82	6	234	50.2%	-0.880	0.0722	-0.131	0.011	-0.004
79.00	5.66	3.90	4.75	1.71	2	102	62.2%	-0.888	0.0554	-0.155	0.011	-0.004
80.00	5.40	5.00	5.70	0.55	3	527	67.6%	-0.914	0.0420	-0.137	0.009	-0.004
81.00	5.54	5.80	6.70	0.00	1	2	75.8%	-0.924	0.0340	-0.140	0.008	-0.004
82.00	7.05	6.75	7.70	0.00	60	60	83.6%	-0.932	0.0283	-0.142	0.007	-0.004
83.00	8.18	8.00	9.00	0.00	1	0	70.7%	-0.978	0.0136	-0.042	0.003	-0.004
84.00	10.66	9.00	10.35	1.57	1	1	96.1%	-0.948	0.0199	-0.131	0.006	-0.004
85.00	11.56	9.80	11.25	1.51	1	0	86.7%	-0.977	0.0113	-0.055	0.003	-0.005
87.00	13.75	11.70	13.10	0.00	0	0	50.0%	-1.000	0.0000	0.010	0.000	-0.005
90.00	10.75	14.95	16.30	0.00	26	0	129.7%	-0.972	0.0091	-0.106	0.004	-0.005
91.00	12.15	15.95	17.25	0.00	0	0	132.2%	-0.976	0.0077	-0.092	0.003	-0.005
100.00	20.30	24.80	26.50	0.00	0	0	187.1%	-0.980	0.0048	-0.116	0.003	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.