Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.56 as of 9/11/2026 1:42:11 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 | 20.90 | 23.60 | 22.25 | 22.11 | % | 0.45 | 1 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 55.00 | 15.90 | 18.70 | 17.30 | % | 0.31 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 60.00 | 11.35 | 13.25 | 12.30 | % | 0.21 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 61.00 | 10.55 | 12.45 | 11.50 | % | 0.19 | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 62.00 | 9.70 | 11.55 | 10.63 | % | 0.17 | 0 | 0 | 0.50 | 0.89 | 0.02 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 63.00 | 8.85 | 11.40 | 10.13 | % | 0.16 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 64.00 | 8.05 | 10.55 | 9.30 | % | 0.15 | 0 | 0 | 0.56 | 0.84 | 0.03 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 65.00 | 7.35 | 9.85 | 8.60 | % | 0.13 | 0 | 0 | 0.38 | 0.81 | 0.03 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 66.00 | 6.55 | 8.25 | 7.40 | % | 0.11 | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 67.00 | 6.00 | 7.65 | 6.83 | % | 0.10 | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 68.00 | 5.40 | 6.60 | 6.00 | % | 0.09 | 0 | 0 | 0.34 | 0.70 | 0.04 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 69.00 | 4.80 | 6.05 | 5.43 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.36 | 0.66 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 70.00 | 4.30 | 5.30 | 4.80 | 5.10 | -0.81 | -13.71% | 0.07 | 3 | 14 | 0.36 | 0.62 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 71.00 | 3.75 | 4.75 | 4.25 | 4.41 | % | 0.06 | 3 | 0 | 0.36 | 0.58 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 72.00 | 3.40 | 4.10 | 3.75 | 3.80 | -0.97 | -20.34% | 0.05 | 13 | 3 | 0.37 | 0.54 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 73.00 | 2.98 | 3.80 | 3.39 | 3.35 | -0.55 | -14.11% | 0.05 | 34 | 40 | 0.37 | 0.49 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 74.00 | 2.55 | 3.25 | 2.90 | 2.85 | -1.35 | -32.15% | 0.04 | 10 | 5 | 0.35 | 0.45 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 75.00 | 2.00 | 2.82 | 2.41 | 2.40 | -0.75 | -23.81% | 0.03 | 103 | 58 | 0.37 | 0.41 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 76.00 | 1.79 | 2.40 | 2.10 | 2.84 | % | 0.03 | 2 | 0 | 0.36 | 0.37 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 77.00 | 1.57 | 2.19 | 1.88 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.33 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 78.00 | 1.26 | 2.60 | 1.93 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.04 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 79.00 | 1.01 | 1.85 | 1.43 | 1.38 | % | 0.02 | 4 | 0 | 0.35 | 0.27 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 80.00 | 0.94 | 1.24 | 1.09 | 1.15 | -0.35 | -23.34% | 0.01 | 98 | 45 | 0.36 | 0.23 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 81.00 | 0.80 | 1.54 | 1.17 | 1.01 | % | 0.01 | 1 | 0 | 0.30 | 0.21 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 82.00 | 0.54 | 1.14 | 0.84 | 0.83 | -0.39 | -31.97% | 0.01 | 6 | 4 | 0.36 | 0.18 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 83.00 | 0.51 | 1.06 | 0.79 | 0.71 | % | 0.01 | 4 | 0 | 0.37 | 0.16 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 84.00 | 0.09 | 0.98 | 0.54 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.02 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 85.00 | 0.36 | 0.90 | 0.63 | 0.59 | % | 0.01 | 1 | 0 | 0.47 | 0.12 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 90.00 | 0.20 | 0.53 | 0.37 | 0.25 | % | 0.00 | 30 | 0 | 0.39 | 0.06 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 9/11/2026 1:58:52 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 55.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 60.00 | 0.24 | 0.46 | 0.35 | 0.34 | % | 0.01 | 3 | 0 | 0.35 | -0.07 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 61.00 | 0.23 | 0.60 | 0.42 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.02 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 62.00 | 0.55 | 0.70 | 0.63 | 0.59 | % | 0.01 | 41 | 0 | 0.38 | -0.11 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 63.00 | 0.28 | 1.32 | 0.80 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.14 | 0.02 | -0.03 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 64.00 | 0.34 | 1.45 | 0.90 | 0.89 | % | 0.01 | 1 | 0 | 0.35 | -0.16 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 65.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.15 | +14.29% | 0.02 | 59 | 22 | 0.36 | -0.19 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 66.00 | 1.35 | 1.76 | 1.56 | 1.32 | % | 0.02 | 3 | 0 | 0.36 | -0.23 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 67.00 | 1.64 | 1.90 | 1.77 | 1.73 | +0.16 | +10.20% | 0.03 | 3 | 2 | 0.37 | -0.26 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 68.00 | 1.98 | 2.35 | 2.17 | 2.00 | % | 0.03 | 3 | 0 | 0.37 | -0.30 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 69.00 | 2.36 | 2.75 | 2.56 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | -0.34 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 70.00 | 2.79 | 3.05 | 2.92 | 2.95 | +0.35 | +13.47% | 0.04 | 16 | 3 | 0.36 | -0.38 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 71.00 | 2.63 | 3.50 | 3.07 | 3.25 | +2.18 | +203.74% | 0.04 | 8 | 2 | 0.36 | -0.42 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 72.00 | 3.30 | 4.30 | 3.80 | 3.63 | -0.09 | -2.42% | 0.05 | 5 | 2 | 0.35 | -0.46 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 73.00 | 3.80 | 5.00 | 4.40 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.51 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 74.00 | 3.65 | 5.70 | 4.68 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.04 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 75.00 | 4.75 | 6.10 | 5.43 | 4.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.59 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 76.00 | 5.05 | 7.10 | 6.08 | 6.45 | % | 0.08 | 1 | 0 | 0.35 | -0.63 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 77.00 | 5.45 | 7.90 | 6.68 | % | 0.09 | 0 | 0 | 0.33 | -0.67 | 0.04 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 78.00 | 7.05 | 8.40 | 7.73 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.70 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 79.00 | 7.65 | 9.35 | 8.50 | % | 0.11 | 0 | 0 | 0.37 | -0.73 | 0.04 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 80.00 | 9.10 | 10.00 | 9.55 | 9.60 | % | 0.12 | 100 | 0 | 0.38 | -0.77 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 81.00 | 9.15 | 10.85 | 10.00 | % | 0.12 | 0 | 0 | 0.47 | -0.79 | 0.03 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 82.00 | 10.20 | 11.85 | 11.03 | 10.80 | % | 0.13 | 4 | 0 | 0.42 | -0.82 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 83.00 | 10.15 | 12.80 | 11.48 | % | 0.14 | 0 | 0 | 0.52 | -0.84 | 0.03 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 84.00 | 11.05 | 13.75 | 12.40 | % | 0.15 | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 85.00 | 12.15 | 15.20 | 13.68 | % | 0.16 | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 90.00 | 16.80 | 20.35 | 18.58 | % | 0.21 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 95.00 | 21.80 | 25.50 | 23.65 | % | 0.25 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 100.00 | 26.80 | 30.80 | 28.80 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST |