Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.22 as of 9/25/2026 11:43:09 AM 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 | 18.25 | 21.70 | 19.98 | 20.83 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:42 AM EST |
| 55.00 | 14.15 | 16.60 | 15.38 | 17.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/25/2026 10:58:42 AM EST |
| 58.00 | 10.50 | 13.05 | 11.78 | % | 0.20 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.01 | 9/25/2026 10:58:42 AM EST | |||
| 59.00 | 10.00 | 11.60 | 10.80 | % | 0.18 | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.02 | 9/25/2026 10:58:42 AM EST | |||
| 60.00 | 9.30 | 10.45 | 9.88 | 10.44 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.45 | 0.92 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 61.00 | 7.50 | 10.00 | 8.75 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.55 | 0.90 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 62.00 | 7.45 | 8.65 | 8.05 | % | 0.13 | 0 | 0 | 0.42 | 0.87 | 0.03 | -0.03 | 9/25/2026 10:58:42 AM EST | |||
| 63.00 | 6.90 | 7.75 | 7.33 | 7.28 | -0.22 | -2.94% | 0.12 | 5 | 1 | 0.35 | 0.84 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 64.00 | 5.80 | 6.95 | 6.38 | 6.82 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.30 | 0.80 | 0.04 | -0.03 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 65.00 | 5.25 | 6.15 | 5.70 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.33 | 0.76 | 0.04 | -0.04 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 66.00 | 4.50 | 5.30 | 4.90 | 4.88 | -0.62 | -11.28% | 0.07 | 1 | 12 | 0.33 | 0.71 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 67.00 | 3.85 | 4.65 | 4.25 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.32 | 0.66 | 0.05 | -0.04 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 68.00 | 3.15 | 4.20 | 3.68 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.31 | 0.61 | 0.05 | -0.04 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 69.00 | 3.05 | 3.40 | 3.23 | 3.30 | +0.05 | +1.54% | 0.05 | 4 | 61 | 0.34 | 0.55 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 70.00 | 2.61 | 3.00 | 2.81 | 2.69 | -0.03 | -1.11% | 0.04 | 13 | 296 | 0.34 | 0.50 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 71.00 | 2.21 | 2.50 | 2.36 | 2.30 | +0.18 | +8.50% | 0.03 | 10 | 132 | 0.34 | 0.44 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 72.00 | 1.90 | 2.22 | 2.06 | 1.99 | -0.03 | -1.49% | 0.03 | 37 | 334 | 0.34 | 0.39 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 73.00 | 1.52 | 1.70 | 1.61 | 1.67 | 0.00 | 0.00% | 0.02 | 44 | 160 | 0.34 | 0.34 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 74.00 | 1.12 | 1.55 | 1.34 | 1.35 | -0.07 | -4.93% | 0.02 | 1 | 113 | 0.34 | 0.29 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 75.00 | 1.05 | 1.19 | 1.12 | 1.13 | 0.00 | 0.00% | 0.01 | 46 | 1,090 | 0.35 | 0.25 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 76.00 | 0.81 | 1.00 | 0.91 | 0.90 | +0.05 | +5.89% | 0.01 | 5 | 198 | 0.34 | 0.21 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 77.00 | 0.70 | 0.82 | 0.76 | 0.79 | +0.06 | +8.22% | 0.01 | 11 | 149 | 0.34 | 0.18 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 78.00 | 0.52 | 0.69 | 0.61 | 0.59 | -0.13 | -18.06% | 0.01 | 2 | 96 | 0.36 | 0.15 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 79.00 | 0.16 | 0.81 | 0.49 | 0.48 | -0.27 | -36.00% | 0.01 | 1 | 44 | 0.34 | 0.12 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 80.00 | 0.35 | 0.49 | 0.42 | 0.40 | -0.01 | -2.44% | 0.01 | 5 | 771 | 0.36 | 0.10 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 81.00 | 0.06 | 0.81 | 0.44 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.36 | 0.08 | 0.02 | -0.02 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 82.00 | 0.03 | 0.67 | 0.35 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.35 | 0.07 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 83.00 | 0.02 | 0.77 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.37 | 0.05 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 84.00 | 0.11 | 0.23 | 0.17 | 0.09 | -0.26 | -74.29% | 0.00 | 1 | 28 | 0.36 | 0.05 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 85.00 | 0.05 | 0.28 | 0.17 | 0.16 | -0.19 | -54.29% | 0.00 | 3 | 78 | 0.36 | 0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.54 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 95.00 | 0.00 | 1.13 | 0.57 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:42 AM EST |
| 100.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:42 AM 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 | 1.47 | 0.74 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 55.00 | 0.00 | 1.09 | 0.55 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.74 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 10:58:42 AM EST |
| 58.00 | 0.00 | 1.00 | 0.50 | 0.15 | % | 0.01 | 7 | 0 | 0.60 | -0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:58:42 AM EST | |
| 59.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.02 | -0.02 | 9/25/2026 10:58:42 AM EST | |||
| 60.00 | 0.20 | 0.32 | 0.26 | 0.26 | -0.02 | -7.15% | 0.00 | 12 | 596 | 0.31 | -0.08 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 61.00 | 0.18 | 0.56 | 0.37 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.37 | -0.10 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 62.00 | 0.40 | 0.59 | 0.50 | 0.49 | -0.02 | -3.93% | 0.01 | 12,301 | 109 | 0.34 | -0.13 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 63.00 | 0.57 | 0.72 | 0.65 | 0.64 | -0.04 | -5.89% | 0.01 | 3 | 180 | 0.33 | -0.16 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 64.00 | 0.73 | 0.89 | 0.81 | 0.84 | +0.01 | +1.21% | 0.01 | 11 | 43 | 0.33 | -0.20 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 65.00 | 0.98 | 1.15 | 1.07 | 1.04 | -0.06 | -5.46% | 0.02 | 23 | 589 | 0.33 | -0.24 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 66.00 | 1.26 | 1.45 | 1.36 | 1.35 | -0.08 | -5.60% | 0.02 | 10 | 210 | 0.34 | -0.29 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 67.00 | 1.50 | 1.76 | 1.63 | 1.64 | -0.14 | -7.87% | 0.02 | 17 | 127 | 0.33 | -0.34 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 68.00 | 1.92 | 2.21 | 2.07 | 2.03 | -0.17 | -7.73% | 0.03 | 13 | 231 | 0.33 | -0.39 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 69.00 | 2.44 | 2.72 | 2.58 | 2.55 | -0.17 | -6.25% | 0.04 | 8 | 540 | 0.33 | -0.45 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 70.00 | 2.96 | 3.25 | 3.11 | 2.94 | -0.27 | -8.42% | 0.04 | 12 | 259 | 0.33 | -0.50 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 71.00 | 3.35 | 3.90 | 3.63 | 3.61 | -0.10 | -2.70% | 0.05 | 1 | 34 | 0.34 | -0.56 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 72.00 | 4.00 | 4.40 | 4.20 | 4.57 | +0.52 | +12.84% | 0.06 | 2 | 28 | 0.32 | -0.61 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 73.00 | 4.50 | 5.20 | 4.85 | 4.63 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.33 | -0.66 | 0.05 | -0.04 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 74.00 | 5.30 | 6.55 | 5.93 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.36 | -0.71 | 0.05 | -0.04 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 75.00 | 6.00 | 7.30 | 6.65 | 6.54 | 0.00 | 0.00% | 0.09 | 0 | 145 | 0.34 | -0.75 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 76.00 | 6.65 | 7.75 | 7.20 | 7.32 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.30 | -0.79 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 77.00 | 7.75 | 8.35 | 8.05 | 8.00 | % | 0.10 | 20 | 0 | 0.48 | -0.82 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST | |
| 78.00 | 8.75 | 9.90 | 9.33 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.49 | -0.85 | 0.03 | -0.02 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 79.00 | 9.30 | 10.50 | 9.90 | % | 0.13 | 0 | 0 | 0.51 | -0.88 | 0.03 | -0.02 | 9/25/2026 10:58:42 AM EST | |||
| 80.00 | 10.45 | 11.30 | 10.88 | 10.91 | 0.00 | 0.00% | 0.14 | 0 | 113 | 0.49 | -0.90 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 81.00 | 11.20 | 12.60 | 11.90 | % | 0.15 | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.02 | 9/25/2026 10:58:42 AM EST | |||
| 82.00 | 11.70 | 14.15 | 12.93 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.65 | -0.93 | 0.02 | -0.01 | 9/11/2026 | 9/25/2026 10:58:42 AM EST |
| 83.00 | 12.70 | 14.40 | 13.55 | 13.70 | % | 0.16 | 8 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 10:58:42 AM EST | |
| 84.00 | 13.65 | 16.05 | 14.85 | % | 0.18 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 9/25/2026 10:58:42 AM EST | |||
| 85.00 | 14.60 | 17.70 | 16.15 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.80 | -0.96 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 10:58:42 AM EST |
| 90.00 | 19.00 | 22.65 | 20.83 | % | 0.23 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 9/25/2026 10:58:42 AM EST | |||
| 95.00 | 24.55 | 27.65 | 26.10 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:42 AM EST | |||
| 100.00 | 29.00 | 32.65 | 30.83 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:42 AM EST |