Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $71.04 as of 9/18/2026 8:21:10 AM 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 | 19.35 | 23.05 | 21.20 | 22.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 55.00 | 15.35 | 16.75 | 16.05 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 60.00 | 10.80 | 11.70 | 11.25 | 11.18 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.75 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 61.00 | 8.95 | 10.85 | 9.90 | % | 0.16 | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.02 | 9/17/2026 4:00:00 PM EST | |||
| 62.00 | 8.75 | 9.60 | 9.18 | 10.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.61 | 0.98 | 0.01 | -0.02 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 63.00 | 7.75 | 8.60 | 8.18 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.56 | 0.96 | 0.02 | -0.03 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 64.00 | 6.30 | 7.65 | 6.98 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.52 | 0.93 | 0.02 | -0.03 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 65.00 | 5.95 | 6.75 | 6.35 | 6.32 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.50 | 0.90 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 66.00 | 5.10 | 6.05 | 5.58 | 7.75 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.38 | 0.86 | 0.04 | -0.05 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 67.00 | 4.30 | 5.30 | 4.80 | 4.88 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.40 | 0.81 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 68.00 | 3.60 | 4.15 | 3.88 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.36 | 0.75 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 69.00 | 2.78 | 3.30 | 3.04 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.33 | 0.68 | 0.07 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 70.00 | 2.30 | 2.59 | 2.45 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 425 | 0.34 | 0.60 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 71.00 | 1.85 | 1.99 | 1.92 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.34 | 0.51 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 72.00 | 1.40 | 1.60 | 1.50 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 590 | 0.34 | 0.43 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 73.00 | 1.07 | 1.16 | 1.12 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 315 | 0.34 | 0.35 | 0.08 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 74.00 | 0.63 | 0.95 | 0.79 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1,180 | 0.33 | 0.28 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 75.00 | 0.60 | 0.65 | 0.63 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 765 | 0.34 | 0.22 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 76.00 | 0.42 | 0.53 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.35 | 0.17 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 77.00 | 0.28 | 0.40 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.35 | 0.13 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 78.00 | 0.22 | 0.31 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.36 | 0.10 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 79.00 | 0.15 | 0.24 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.37 | 0.07 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 80.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,339 | 0.37 | 0.05 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 81.00 | 0.08 | 0.11 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.37 | 0.04 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 82.00 | 0.07 | 0.16 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.41 | 0.03 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.43 | 0.02 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 84.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.41 | 0.01 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 85.00 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.41 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,240 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 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 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.01 | -0.02 | 9/17/2026 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.41 | -0.02 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 63.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.32 | -0.04 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 64.00 | 0.08 | 0.19 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.34 | -0.07 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 65.00 | 0.08 | 0.30 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.32 | -0.10 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 66.00 | 0.28 | 0.42 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 419 | 0.34 | -0.14 | 0.04 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 67.00 | 0.47 | 0.67 | 0.57 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.35 | -0.19 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 68.00 | 0.68 | 0.83 | 0.76 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.33 | -0.25 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 69.00 | 0.97 | 1.14 | 1.06 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.33 | -0.32 | 0.07 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 70.00 | 1.39 | 1.55 | 1.47 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 781 | 0.34 | -0.40 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 71.00 | 1.87 | 2.02 | 1.95 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1,557 | 0.34 | -0.49 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 72.00 | 2.36 | 2.59 | 2.48 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 496 | 0.33 | -0.57 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 73.00 | 3.00 | 3.25 | 3.13 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 634 | 0.33 | -0.65 | 0.08 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 74.00 | 3.50 | 3.95 | 3.73 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.31 | -0.72 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 75.00 | 4.25 | 4.80 | 4.53 | 4.72 | 0.00 | 0.00% | 0.06 | 0 | 282 | 0.30 | -0.78 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 76.00 | 5.05 | 6.30 | 5.68 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.36 | -0.83 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 77.00 | 5.90 | 6.60 | 6.25 | 6.32 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.41 | -0.87 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 78.00 | 6.65 | 7.65 | 7.15 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.49 | -0.90 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 79.00 | 7.10 | 8.50 | 7.80 | 8.19 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.49 | -0.93 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 80.00 | 8.45 | 9.50 | 8.98 | 8.75 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.52 | -0.95 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 81.00 | 9.60 | 10.80 | 10.20 | 7.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.96 | 0.02 | -0.01 | 9/8/2026 | 9/17/2026 4:00:00 PM EST |
| 82.00 | 10.00 | 12.15 | 11.08 | 8.83 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 9/8/2026 | 9/17/2026 4:00:00 PM EST |
| 83.00 | 9.95 | 13.75 | 11.85 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 84.00 | 12.00 | 14.25 | 13.13 | 5.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 8/26/2026 | 9/17/2026 4:00:00 PM EST |
| 85.00 | 13.00 | 15.40 | 14.20 | 13.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 86.00 | 14.00 | 16.15 | 15.08 | 10.76 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:00 PM EST |
| 87.00 | 15.00 | 17.15 | 16.08 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 88.00 | 16.00 | 18.15 | 17.08 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 89.00 | 17.00 | 19.15 | 18.08 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 4:00:00 PM EST |
| 90.00 | 18.05 | 19.75 | 18.90 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 91.00 | 19.00 | 21.15 | 20.08 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 95.00 | 23.00 | 25.45 | 24.23 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 100.00 | 28.00 | 30.45 | 29.23 | 24.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:00 PM EST |
| 105.00 | 33.00 | 35.65 | 34.33 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST |