Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.76 as of 9/8/2026 1:42:49 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 | 23.35 | 24.90 | 24.13 | 23.85 | % | 0.48 | 16 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 55.00 | 17.75 | 19.25 | 18.50 | % | 0.34 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 9/8/2026 12:58:54 PM EST | |||
| 60.00 | 13.60 | 14.70 | 14.15 | 14.10 | % | 0.24 | 4 | 0 | 0.69 | 0.95 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 65.00 | 9.35 | 9.85 | 9.60 | 9.75 | -2.15 | -18.07% | 0.15 | 8 | 1 | 0.33 | 0.85 | 0.02 | -0.03 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 66.00 | 8.35 | 9.20 | 8.78 | 8.66 | % | 0.13 | 5 | 0 | 0.38 | 0.83 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 67.00 | 7.65 | 8.30 | 7.98 | 8.00 | % | 0.12 | 1 | 0 | 0.34 | 0.79 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 68.00 | 6.70 | 7.60 | 7.15 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.03 | -0.04 | 9/8/2026 12:58:54 PM EST | |||
| 69.00 | 6.10 | 6.95 | 6.53 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.04 | -0.04 | 9/8/2026 12:58:54 PM EST | |||
| 70.00 | 5.65 | 6.15 | 5.90 | 6.12 | % | 0.08 | 4 | 0 | 0.37 | 0.69 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 71.00 | 4.95 | 5.60 | 5.28 | 5.56 | % | 0.07 | 1 | 0 | 0.37 | 0.65 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 72.00 | 4.35 | 5.05 | 4.70 | 5.45 | -2.15 | -28.29% | 0.07 | 1 | 2 | 0.35 | 0.61 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 73.00 | 3.90 | 4.45 | 4.18 | 4.42 | % | 0.06 | 24 | 0 | 0.37 | 0.56 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 74.00 | 3.45 | 3.85 | 3.65 | 3.65 | % | 0.05 | 2 | 0 | 0.36 | 0.52 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 75.00 | 3.05 | 3.35 | 3.20 | 3.20 | -1.07 | -25.06% | 0.04 | 19 | 33 | 0.36 | 0.48 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 76.00 | 2.60 | 3.05 | 2.83 | 2.58 | -1.53 | -37.23% | 0.04 | 3 | 11 | 0.36 | 0.44 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 77.00 | 2.24 | 2.64 | 2.44 | 2.29 | -1.36 | -37.26% | 0.03 | 18 | 6 | 0.36 | 0.40 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 78.00 | 1.91 | 2.40 | 2.16 | 2.11 | -1.30 | -38.13% | 0.03 | 9 | 47 | 0.36 | 0.36 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 79.00 | 1.70 | 1.99 | 1.85 | 1.85 | % | 0.02 | 17 | 0 | 0.36 | 0.32 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 80.00 | 1.42 | 1.66 | 1.54 | 1.57 | -0.40 | -20.31% | 0.02 | 40 | 36 | 0.36 | 0.29 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 81.00 | 1.16 | 1.44 | 1.30 | 1.12 | -1.16 | -50.88% | 0.02 | 1 | 2 | 0.36 | 0.26 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 82.00 | 0.98 | 1.34 | 1.16 | 1.14 | -0.89 | -43.85% | 0.01 | 15 | 7 | 0.36 | 0.23 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 83.00 | 0.84 | 1.12 | 0.98 | 0.99 | -0.73 | -42.45% | 0.01 | 3 | 2 | 0.36 | 0.20 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 84.00 | 0.69 | 0.96 | 0.83 | 0.80 | % | 0.01 | 10 | 0 | 0.37 | 0.17 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 85.00 | 0.58 | 0.78 | 0.68 | 0.67 | -0.60 | -47.25% | 0.01 | 41 | 62 | 0.37 | 0.15 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 86.00 | 0.44 | 0.72 | 0.58 | 0.52 | % | 0.01 | 1 | 0 | 0.37 | 0.13 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 87.00 | 0.42 | 0.55 | 0.49 | 0.49 | -0.47 | -48.96% | 0.01 | 2 | 1 | 0.36 | 0.11 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 88.00 | 0.35 | 0.47 | 0.41 | 0.41 | % | 0.00 | 7 | 0 | 0.36 | 0.10 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 89.00 | 0.02 | 0.90 | 0.46 | % | 0.01 | 0 | 0 | 0.35 | 0.08 | 0.02 | -0.02 | 9/8/2026 12:58:54 PM EST | |||
| 90.00 | 0.22 | 0.41 | 0.32 | 0.21 | -0.26 | -55.32% | 0.00 | 3 | 10 | 0.37 | 0.07 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.01 | 9/8/2026 12:58:54 PM EST | |||
| 95.00 | 0.06 | 0.94 | 0.50 | 0.11 | % | 0.01 | 1 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 12:58:54 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 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 12:58:54 PM EST | |||
| 55.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 9/8/2026 12:58:54 PM EST | |||
| 60.00 | 0.16 | 0.29 | 0.23 | 0.26 | % | 0.00 | 8 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 65.00 | 0.66 | 0.80 | 0.73 | 0.76 | +0.21 | +38.19% | 0.01 | 61 | 8 | 0.37 | -0.15 | 0.02 | -0.03 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 66.00 | 0.84 | 1.00 | 0.92 | 1.06 | % | 0.01 | 1 | 0 | 0.37 | -0.17 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 67.00 | 1.02 | 1.18 | 1.10 | 1.17 | +0.24 | +25.81% | 0.02 | 49 | 1 | 0.37 | -0.21 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 68.00 | 1.27 | 1.49 | 1.38 | 1.36 | +0.34 | +33.34% | 0.02 | 18 | 2 | 0.36 | -0.24 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 69.00 | 1.54 | 1.83 | 1.69 | 1.73 | +0.57 | +49.14% | 0.02 | 16 | 3 | 0.36 | -0.28 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 70.00 | 1.82 | 2.10 | 1.96 | 1.87 | +0.56 | +42.75% | 0.03 | 85 | 6 | 0.36 | -0.31 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 71.00 | 2.20 | 2.62 | 2.41 | 2.47 | +0.64 | +34.98% | 0.03 | 15 | 5 | 0.37 | -0.35 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 72.00 | 2.62 | 3.15 | 2.89 | 2.90 | +0.86 | +42.16% | 0.04 | 13 | 15 | 0.37 | -0.39 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 73.00 | 3.10 | 3.50 | 3.30 | 3.35 | % | 0.05 | 2 | 0 | 0.37 | -0.44 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST | |
| 74.00 | 3.45 | 4.25 | 3.85 | 3.90 | +0.96 | +32.66% | 0.05 | 1 | 1 | 0.37 | -0.48 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 75.00 | 4.05 | 4.75 | 4.40 | 4.47 | +1.53 | +52.05% | 0.06 | 3 | 9 | 0.37 | -0.52 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 76.00 | 4.70 | 5.40 | 5.05 | 4.91 | +1.81 | +58.39% | 0.07 | 2 | 1 | 0.36 | -0.56 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 12:58:54 PM EST |
| 77.00 | 5.25 | 6.00 | 5.63 | % | 0.07 | 0 | 0 | 0.36 | -0.60 | 0.04 | -0.04 | 9/8/2026 12:58:54 PM EST | |||
| 78.00 | 5.90 | 6.95 | 6.43 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.38 | -0.64 | 0.04 | -0.04 | 9/3/2026 | 9/8/2026 12:58:54 PM EST |
| 79.00 | 6.40 | 7.40 | 6.90 | % | 0.09 | 0 | 0 | 0.34 | -0.68 | 0.04 | -0.04 | 9/8/2026 12:58:54 PM EST | |||
| 80.00 | 7.35 | 8.15 | 7.75 | 6.23 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.35 | -0.71 | 0.04 | -0.04 | 9/4/2026 | 9/8/2026 12:58:54 PM EST |
| 81.00 | 7.85 | 9.50 | 8.68 | % | 0.11 | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.04 | 9/8/2026 12:58:54 PM EST | |||
| 82.00 | 8.95 | 9.75 | 9.35 | % | 0.11 | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.03 | 9/8/2026 12:58:54 PM EST | |||
| 83.00 | 9.65 | 10.75 | 10.20 | % | 0.12 | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.03 | 9/8/2026 12:58:54 PM EST | |||
| 84.00 | 10.35 | 11.60 | 10.98 | % | 0.13 | 0 | 0 | 0.45 | -0.83 | 0.03 | -0.03 | 9/8/2026 12:58:54 PM EST | |||
| 85.00 | 11.50 | 12.70 | 12.10 | % | 0.14 | 0 | 0 | 0.44 | -0.85 | 0.03 | -0.03 | 9/8/2026 12:58:54 PM EST | |||
| 86.00 | 12.30 | 13.60 | 12.95 | % | 0.15 | 0 | 0 | 0.52 | -0.87 | 0.02 | -0.02 | 9/8/2026 12:58:54 PM EST | |||
| 87.00 | 13.30 | 14.35 | 13.83 | % | 0.16 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 9/8/2026 12:58:54 PM EST | |||
| 88.00 | 13.80 | 15.50 | 14.65 | % | 0.17 | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.02 | 9/8/2026 12:58:54 PM EST | |||
| 89.00 | 14.50 | 16.85 | 15.68 | % | 0.18 | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.02 | 9/8/2026 12:58:54 PM EST | |||
| 90.00 | 16.05 | 17.25 | 16.65 | % | 0.18 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 9/8/2026 12:58:54 PM EST | |||
| 91.00 | 16.45 | 19.50 | 17.98 | % | 0.20 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.01 | 9/8/2026 12:58:54 PM EST | |||
| 95.00 | 20.40 | 23.60 | 22.00 | % | 0.23 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 9/8/2026 12:58:54 PM EST | |||
| 100.00 | 25.40 | 28.60 | 27.00 | % | 0.27 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 9/8/2026 12:58:54 PM EST |