Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $78.80 as of 8/23/2026 10:40:09 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 | 37.05 | 41.05 | 39.05 | 30.49 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 42.50 | 34.55 | 38.45 | 36.50 | 35.50 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 32.00 | 35.80 | 33.90 | 29.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 47.50 | 29.60 | 33.50 | 31.55 | 24.99 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 27.65 | 31.00 | 29.33 | 28.70 | 0.00 | 0.00% | 0.59 | 0 | 14 | 1.05 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 22.75 | 25.55 | 24.15 | 22.40 | 0.00 | 0.00% | 0.44 | 0 | 17 | 0.83 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 18.85 | 20.25 | 19.55 | 15.50 | 0.00 | 0.00% | 0.33 | 0 | 84 | 0.62 | 0.97 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 62.50 | 16.45 | 17.65 | 17.05 | 17.10 | +1.45 | +9.27% | 0.27 | 2 | 76 | 0.53 | 0.95 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 14.15 | 15.10 | 14.63 | 14.69 | 0.00 | 0.00% | 0.23 | 0 | 170 | 0.46 | 0.92 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 67.50 | 11.95 | 12.80 | 12.38 | 12.60 | 0.00 | 0.00% | 0.18 | 0 | 298 | 0.35 | 0.88 | 0.02 | -0.03 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 9.70 | 10.65 | 10.18 | 10.35 | +0.09 | +0.88% | 0.15 | 19 | 3,480 | 0.34 | 0.83 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 72.50 | 8.05 | 8.75 | 8.40 | 8.30 | -0.21 | -2.47% | 0.12 | 13 | 919 | 0.36 | 0.76 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 75.00 | 6.10 | 7.05 | 6.58 | 6.65 | -0.05 | -0.75% | 0.09 | 143 | 2,265 | 0.34 | 0.68 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 77.50 | 5.10 | 5.35 | 5.23 | 5.10 | +0.05 | +0.99% | 0.07 | 67 | 2,554 | 0.35 | 0.59 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 80.00 | 3.90 | 4.10 | 4.00 | 3.97 | -0.03 | -0.75% | 0.05 | 1,082 | 4,382 | 0.35 | 0.50 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 82.50 | 2.88 | 3.05 | 2.97 | 2.88 | -0.01 | -0.35% | 0.04 | 90 | 1,493 | 0.35 | 0.41 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 85.00 | 2.10 | 2.35 | 2.23 | 2.13 | +0.03 | +1.43% | 0.03 | 6,903 | 10,575 | 0.35 | 0.33 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 87.50 | 1.49 | 1.71 | 1.60 | 1.55 | -0.09 | -5.49% | 0.02 | 40 | 89 | 0.35 | 0.26 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 90.00 | 1.08 | 1.15 | 1.12 | 1.10 | +0.02 | +1.86% | 0.01 | 2,557 | 1,470 | 0.35 | 0.20 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 0.53 | 0.59 | 0.56 | 0.55 | -0.05 | -8.34% | 0.01 | 107 | 1,653 | 0.36 | 0.11 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 100.00 | 0.20 | 0.36 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 49 | 2,085 | 0.36 | 0.06 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 0.10 | 0.21 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 35 | 84 | 0.38 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 110.00 | 0.05 | 0.24 | 0.15 | 0.09 | -0.06 | -40.00% | 0.00 | 3 | 8 | 0.41 | 0.02 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/21/2026 3:59:53 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.31 | 0.66 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 384 | 0.42 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 0.12 | 0.18 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 30 | 3,467 | 0.39 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 62.50 | 0.17 | 0.28 | 0.23 | 0.24 | -0.01 | -4.00% | 0.00 | 13 | 624 | 0.37 | -0.05 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 0.40 | 0.49 | 0.45 | 0.38 | -0.05 | -11.63% | 0.01 | 21 | 5,589 | 0.38 | -0.08 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 67.50 | 0.56 | 0.77 | 0.67 | 0.71 | +0.02 | +2.90% | 0.01 | 37 | 3,518 | 0.36 | -0.12 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 1.03 | 1.10 | 1.07 | 1.07 | -0.05 | -4.47% | 0.02 | 163 | 3,292 | 0.36 | -0.17 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 72.50 | 1.56 | 1.70 | 1.63 | 1.63 | -0.04 | -2.40% | 0.02 | 85 | 5,313 | 0.35 | -0.24 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 75.00 | 2.30 | 2.52 | 2.41 | 2.40 | -0.20 | -7.70% | 0.03 | 453 | 1,957 | 0.35 | -0.32 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 77.50 | 3.30 | 3.55 | 3.43 | 3.54 | +0.04 | +1.15% | 0.04 | 253 | 643 | 0.35 | -0.41 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 80.00 | 4.45 | 4.95 | 4.70 | 4.90 | +0.10 | +2.09% | 0.06 | 152 | 774 | 0.35 | -0.50 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 82.50 | 6.00 | 6.30 | 6.15 | 6.10 | -0.60 | -8.96% | 0.07 | 11 | 271 | 0.34 | -0.59 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 85.00 | 7.65 | 8.25 | 7.95 | 9.78 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.35 | -0.67 | 0.03 | -0.04 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 87.50 | 9.40 | 10.20 | 9.80 | % | 0.11 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 90.00 | 11.60 | 13.10 | 12.35 | 11.75 | +0.27 | +2.36% | 0.14 | 27 | 54 | 0.40 | -0.80 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 16.00 | 16.90 | 16.45 | % | 0.17 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 100.00 | 20.85 | 22.00 | 21.43 | 20.65 | -8.71 | -29.67% | 0.21 | 25 | 0 | 0.54 | -0.94 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 24.95 | 27.50 | 26.23 | % | 0.25 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 110.00 | 29.95 | 33.20 | 31.58 | % | 0.29 | 0 | 0 | 0.85 | -0.98 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 115.00 | 34.95 | 37.75 | 36.35 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |