Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.73 as of 8/14/2026 7:03:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.25 | 28.30 | 26.28 | % | 0.53 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 19.40 | 23.25 | 21.33 | % | 0.39 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 60.00 | 15.05 | 17.95 | 16.50 | % | 0.28 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 62.00 | 13.10 | 16.05 | 14.58 | % | 0.24 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 63.00 | 12.25 | 15.10 | 13.68 | % | 0.22 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 64.00 | 11.25 | 14.20 | 12.73 | % | 0.20 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 65.00 | 10.35 | 13.30 | 11.83 | % | 0.18 | 0 | 0 | 0.59 | 0.92 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 66.00 | 9.60 | 12.40 | 11.00 | % | 0.17 | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 67.00 | 8.70 | 11.55 | 10.13 | % | 0.15 | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 68.00 | 7.90 | 10.75 | 9.33 | % | 0.14 | 0 | 0 | 0.54 | 0.84 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 69.00 | 7.20 | 9.95 | 8.58 | % | 0.12 | 0 | 0 | 0.52 | 0.81 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 70.00 | 6.75 | 8.10 | 7.43 | 7.40 | % | 0.11 | 3 | 0 | 0.31 | 0.78 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 71.00 | 5.85 | 8.50 | 7.18 | % | 0.10 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 72.00 | 5.60 | 6.65 | 6.13 | % | 0.09 | 0 | 0 | 0.33 | 0.71 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 73.00 | 4.90 | 5.95 | 5.43 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 74.00 | 3.65 | 6.35 | 5.00 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 75.00 | 3.85 | 4.80 | 4.33 | % | 0.06 | 0 | 0 | 0.33 | 0.58 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 76.00 | 3.50 | 4.20 | 3.85 | 3.95 | +0.38 | +10.65% | 0.05 | 20 | 1 | 0.33 | 0.54 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 77.00 | 2.83 | 3.80 | 3.32 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 78.00 | 2.46 | 3.55 | 3.01 | 3.00 | % | 0.04 | 3 | 0 | 0.33 | 0.46 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 79.00 | 2.10 | 3.65 | 2.88 | 2.69 | % | 0.04 | 12 | 0 | 0.36 | 0.42 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 80.00 | 2.04 | 2.44 | 2.24 | 2.31 | +0.03 | +1.32% | 0.03 | 18 | 10 | 0.33 | 0.38 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 81.00 | 1.55 | 2.60 | 2.08 | % | 0.03 | 0 | 0 | 0.34 | 0.34 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 82.00 | 1.40 | 1.98 | 1.69 | 1.67 | % | 0.02 | 1 | 0 | 0.33 | 0.31 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 83.00 | 1.26 | 1.88 | 1.57 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.35 | 0.28 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 84.00 | 0.77 | 1.66 | 1.22 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 85.00 | 0.72 | 1.60 | 1.16 | 1.07 | % | 0.01 | 1 | 0 | 0.35 | 0.22 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 86.00 | 0.55 | 1.15 | 0.85 | 0.90 | % | 0.01 | 12 | 0 | 0.33 | 0.20 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 87.00 | 0.43 | 1.10 | 0.77 | 0.94 | +0.12 | +14.64% | 0.01 | 1 | 2,010 | 0.33 | 0.17 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 90.00 | 0.18 | 1.05 | 0.62 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 95.00 | 0.01 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.01 | -0.01 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 62.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 64.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 66.00 | 0.06 | 0.82 | 0.44 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 67.00 | 0.50 | 0.99 | 0.75 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 68.00 | 0.30 | 1.32 | 0.81 | 0.65 | % | 0.01 | 1 | 0 | 0.33 | -0.16 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 69.00 | 0.85 | 1.26 | 1.06 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.34 | -0.19 | 0.03 | -0.03 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 70.00 | 1.09 | 1.32 | 1.21 | 1.37 | % | 0.02 | 7 | 0 | 0.33 | -0.22 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 71.00 | 1.09 | 1.97 | 1.53 | 1.65 | +0.23 | +16.20% | 0.02 | 1 | 1 | 0.33 | -0.25 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 72.00 | 1.40 | 2.22 | 1.81 | % | 0.03 | 0 | 0 | 0.33 | -0.29 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 73.00 | 1.89 | 2.77 | 2.33 | 2.00 | -0.60 | -23.08% | 0.03 | 1 | 4 | 0.35 | -0.33 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 74.00 | 2.31 | 3.05 | 2.68 | 2.56 | % | 0.04 | 12 | 0 | 0.34 | -0.37 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 75.00 | 2.78 | 3.30 | 3.04 | 3.00 | % | 0.04 | 25 | 0 | 0.33 | -0.42 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 76.00 | 3.20 | 3.95 | 3.58 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.46 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 77.00 | 3.75 | 4.45 | 4.10 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 78.00 | 4.30 | 5.00 | 4.65 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 79.00 | 4.90 | 5.60 | 5.25 | % | 0.07 | 0 | 0 | 0.33 | -0.58 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 80.00 | 5.75 | 6.20 | 5.98 | 5.95 | % | 0.07 | 1 | 0 | 0.34 | -0.62 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 81.00 | 6.20 | 6.95 | 6.58 | % | 0.08 | 0 | 0 | 0.33 | -0.66 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 82.00 | 6.85 | 9.15 | 8.00 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 83.00 | 6.40 | 9.20 | 7.80 | % | 0.09 | 0 | 0 | 0.45 | -0.72 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 84.00 | 7.25 | 10.20 | 8.73 | % | 0.10 | 0 | 0 | 0.47 | -0.75 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 85.00 | 8.20 | 10.85 | 9.53 | % | 0.11 | 0 | 0 | 0.46 | -0.78 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 86.00 | 9.00 | 11.70 | 10.35 | % | 0.12 | 0 | 0 | 0.47 | -0.80 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 87.00 | 9.85 | 12.60 | 11.23 | % | 0.13 | 0 | 0 | 0.48 | -0.83 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 90.00 | 12.65 | 15.70 | 14.18 | % | 0.16 | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 95.00 | 17.60 | 21.10 | 19.35 | % | 0.20 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 100.00 | 22.00 | 25.95 | 23.98 | % | 0.24 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST |