Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.70 as of 9/8/2026 5:13:39 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 | 31.45 | 35.40 | 33.43 | 30.49 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 3:59:59 PM EST |
| 42.50 | 29.00 | 32.90 | 30.95 | 35.50 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 3:59:59 PM EST |
| 45.00 | 26.50 | 30.40 | 28.45 | 35.21 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 3:59:59 PM EST |
| 47.50 | 24.60 | 27.95 | 26.28 | 24.99 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/8/2026 3:59:59 PM EST |
| 50.00 | 21.50 | 25.45 | 23.48 | 30.38 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.23 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 3:59:59 PM EST |
| 55.00 | 17.45 | 18.75 | 18.10 | 21.36 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.59 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/8/2026 3:59:59 PM EST |
| 60.00 | 12.75 | 14.30 | 13.53 | 13.40 | -4.60 | -25.56% | 0.23 | 3 | 114 | 0.57 | 0.96 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 62.50 | 10.95 | 11.65 | 11.30 | 11.23 | -5.87 | -34.33% | 0.18 | 2 | 74 | 0.45 | 0.92 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 65.00 | 8.75 | 9.50 | 9.13 | 8.78 | -2.45 | -21.82% | 0.14 | 6 | 172 | 0.37 | 0.86 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 67.50 | 6.75 | 7.35 | 7.05 | 7.05 | -3.09 | -30.48% | 0.10 | 33 | 298 | 0.36 | 0.78 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 70.00 | 5.15 | 5.40 | 5.28 | 5.25 | -2.82 | -34.95% | 0.08 | 132 | 3,545 | 0.36 | 0.68 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 72.50 | 3.75 | 3.95 | 3.85 | 3.86 | -2.14 | -35.67% | 0.05 | 264 | 749 | 0.36 | 0.57 | 0.05 | -0.05 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 75.00 | 2.65 | 2.75 | 2.70 | 2.75 | -1.65 | -37.50% | 0.04 | 1,020 | 3,317 | 0.36 | 0.45 | 0.05 | -0.05 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 77.50 | 1.81 | 1.89 | 1.85 | 1.82 | -1.18 | -39.34% | 0.02 | 397 | 3,312 | 0.36 | 0.34 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 80.00 | 1.23 | 1.24 | 1.24 | 1.25 | -0.81 | -39.32% | 0.02 | 1,906 | 6,316 | 0.36 | 0.25 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 82.50 | 0.78 | 0.84 | 0.81 | 0.82 | -0.57 | -41.01% | 0.01 | 529 | 2,255 | 0.37 | 0.18 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 85.00 | 0.51 | 0.55 | 0.53 | 0.51 | -0.42 | -45.17% | 0.01 | 1,829 | 14,682 | 0.38 | 0.12 | 0.02 | -0.03 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 87.50 | 0.33 | 0.38 | 0.36 | 0.34 | -0.36 | -51.43% | 0.00 | 141 | 715 | 0.39 | 0.09 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 90.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.21 | -48.84% | 0.00 | 653 | 13,651 | 0.39 | 0.06 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 0.13 | 0.09 | 0.13 | -0.05 | -27.78% | 0.00 | 69 | 2,677 | 0.40 | 0.03 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 100.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 7 | 2,253 | 0.43 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.16 | 0.09 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 263 | 0.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:59 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 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/8/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 140 | 0.87 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 162 | 0.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.18 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 41 | 411 | 0.43 | -0.01 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 60.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.04 | +30.77% | 0.00 | 141 | 3,920 | 0.38 | -0.04 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 62.50 | 0.32 | 0.35 | 0.34 | 0.32 | +0.09 | +39.13% | 0.01 | 789 | 755 | 0.37 | -0.08 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 65.00 | 0.59 | 0.64 | 0.62 | 0.64 | +0.23 | +56.10% | 0.01 | 17,842 | 6,120 | 0.36 | -0.14 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 67.50 | 1.09 | 1.14 | 1.12 | 1.12 | +0.35 | +45.46% | 0.02 | 1,069 | 4,500 | 0.36 | -0.22 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 70.00 | 1.83 | 1.89 | 1.86 | 1.89 | +0.62 | +48.82% | 0.03 | 890 | 4,896 | 0.36 | -0.32 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 72.50 | 2.86 | 2.97 | 2.92 | 2.84 | +0.80 | +39.22% | 0.04 | 1,495 | 7,429 | 0.36 | -0.43 | 0.05 | -0.05 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 75.00 | 4.15 | 4.35 | 4.25 | 4.15 | +1.10 | +36.07% | 0.06 | 203 | 3,618 | 0.36 | -0.55 | 0.05 | -0.05 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 77.50 | 5.75 | 6.35 | 6.05 | 5.97 | +1.59 | +36.31% | 0.08 | 60 | 1,276 | 0.37 | -0.66 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 80.00 | 7.50 | 8.00 | 7.75 | 7.80 | +2.30 | +41.82% | 0.10 | 286 | 1,072 | 0.35 | -0.75 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 82.50 | 9.25 | 10.15 | 9.70 | 8.29 | +0.39 | +4.94% | 0.12 | 5 | 343 | 0.42 | -0.82 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 85.00 | 11.80 | 12.30 | 12.05 | 12.20 | +2.24 | +22.49% | 0.14 | 9 | 48 | 0.33 | -0.88 | 0.02 | -0.03 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 87.50 | 14.10 | 15.35 | 14.73 | 13.70 | +4.78 | +53.59% | 0.17 | 5 | 16 | 0.57 | -0.91 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 90.00 | 16.45 | 18.10 | 17.28 | 14.76 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.67 | -0.94 | 0.01 | -0.01 | 9/4/2026 | 9/8/2026 3:59:59 PM EST |
| 95.00 | 20.60 | 23.00 | 21.80 | 19.10 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.75 | -0.97 | 0.01 | -0.01 | 9/3/2026 | 9/8/2026 3:59:59 PM EST |
| 100.00 | 25.15 | 28.75 | 26.95 | 26.00 | +5.35 | +25.91% | 0.27 | 1 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:59 PM EST |
| 105.00 | 30.00 | 33.75 | 31.88 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:59 PM EST | |||
| 110.00 | 35.00 | 38.75 | 36.88 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:59 PM EST | |||
| 115.00 | 39.85 | 43.60 | 41.73 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:59 PM EST |