Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.24 as of 9/2/2026 3:47:40 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 | 25.40 | 28.55 | 26.98 | % | 0.54 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:01 PM EST | |||
| 55.00 | 20.10 | 24.05 | 22.08 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:01 PM EST | |||
| 60.00 | 16.30 | 18.40 | 17.35 | % | 0.29 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 9/2/2026 1:59:01 PM EST | |||
| 65.00 | 11.55 | 13.60 | 12.58 | % | 0.19 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.02 | 9/2/2026 1:59:01 PM EST | |||
| 66.00 | 10.50 | 12.70 | 11.60 | % | 0.18 | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.02 | 9/2/2026 1:59:01 PM EST | |||
| 67.00 | 10.05 | 11.25 | 10.65 | % | 0.16 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.03 | 9/2/2026 1:59:01 PM EST | |||
| 68.00 | 8.70 | 10.95 | 9.83 | % | 0.14 | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.03 | 9/2/2026 1:59:01 PM EST | |||
| 69.00 | 8.55 | 9.15 | 8.85 | 7.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.32 | 0.86 | 0.03 | -0.03 | 9/1/2026 | 9/2/2026 1:59:01 PM EST |
| 70.00 | 7.25 | 9.30 | 8.28 | 6.51 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.52 | 0.83 | 0.03 | -0.04 | 9/1/2026 | 9/2/2026 1:59:01 PM EST |
| 71.00 | 6.55 | 8.35 | 7.45 | 7.12 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.35 | 0.79 | 0.03 | -0.04 | 8/31/2026 | 9/2/2026 1:59:01 PM EST |
| 72.00 | 5.80 | 7.20 | 6.50 | % | 0.09 | 0 | 0 | 0.33 | 0.76 | 0.04 | -0.04 | 9/2/2026 1:59:01 PM EST | |||
| 73.00 | 5.55 | 6.05 | 5.80 | % | 0.08 | 0 | 0 | 0.34 | 0.72 | 0.04 | -0.05 | 9/2/2026 1:59:01 PM EST | |||
| 74.00 | 4.90 | 5.40 | 5.15 | 4.80 | +1.00 | +26.32% | 0.07 | 1 | 1 | 0.34 | 0.67 | 0.04 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 75.00 | 4.25 | 4.70 | 4.48 | 4.10 | +0.15 | +3.80% | 0.06 | 5 | 5 | 0.33 | 0.63 | 0.05 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 76.00 | 3.75 | 4.15 | 3.95 | 4.03 | +0.85 | +26.73% | 0.05 | 1 | 11 | 0.33 | 0.58 | 0.05 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 77.00 | 3.25 | 3.55 | 3.40 | 3.40 | +0.61 | +21.87% | 0.04 | 18 | 38 | 0.35 | 0.54 | 0.05 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 78.00 | 2.84 | 3.15 | 3.00 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.34 | 0.49 | 0.05 | -0.05 | 9/1/2026 | 9/2/2026 1:59:01 PM EST |
| 79.00 | 2.37 | 2.68 | 2.53 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 226 | 0.34 | 0.44 | 0.05 | -0.05 | 9/1/2026 | 9/2/2026 1:59:01 PM EST |
| 80.00 | 2.06 | 2.29 | 2.18 | 2.20 | +0.45 | +25.72% | 0.03 | 14 | 142 | 0.34 | 0.40 | 0.05 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 81.00 | 1.56 | 2.12 | 1.84 | 1.97 | +0.55 | +38.74% | 0.02 | 1 | 20 | 0.34 | 0.35 | 0.04 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 82.00 | 1.37 | 1.82 | 1.60 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | 0.31 | 0.04 | -0.04 | 9/1/2026 | 9/2/2026 1:59:01 PM EST |
| 83.00 | 1.21 | 1.50 | 1.36 | 1.40 | +0.38 | +37.26% | 0.02 | 7 | 21 | 0.33 | 0.27 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 84.00 | 1.01 | 1.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.24 | 0.04 | -0.04 | 9/1/2026 | 9/2/2026 1:59:01 PM EST |
| 85.00 | 0.79 | 1.01 | 0.90 | 1.00 | +0.36 | +56.25% | 0.01 | 6 | 21 | 0.34 | 0.21 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 86.00 | 0.65 | 0.97 | 0.81 | 0.80 | +0.23 | +40.36% | 0.01 | 1 | 10 | 0.35 | 0.18 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 87.00 | 0.59 | 0.75 | 0.67 | 0.64 | +0.23 | +56.10% | 0.01 | 92 | 2,011 | 0.35 | 0.16 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 88.00 | 0.49 | 0.61 | 0.55 | 0.55 | % | 0.01 | 2 | 0 | 0.35 | 0.13 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 1:59:01 PM EST | |
| 89.00 | 0.39 | 0.64 | 0.52 | 0.46 | +0.07 | +17.95% | 0.01 | 6 | 5 | 0.36 | 0.11 | 0.02 | -0.02 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | 0.09 | 0.02 | -0.02 | 8/31/2026 | 9/2/2026 1:59:01 PM EST |
| 91.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.02 | -0.02 | 9/2/2026 1:59:01 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 9/2/2026 1:59:01 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 9/2/2026 1:59:01 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 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:01 PM EST | |||
| 60.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 1:59:01 PM EST |
| 65.00 | 0.19 | 0.33 | 0.26 | 0.26 | -0.12 | -31.58% | 0.00 | 3 | 28 | 0.37 | -0.06 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 66.00 | 0.07 | 0.81 | 0.44 | 0.44 | -0.02 | -4.35% | 0.01 | 1 | 5 | 0.49 | -0.07 | 0.02 | -0.02 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 67.00 | 0.23 | 0.57 | 0.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.09 | 0.02 | -0.03 | 9/1/2026 | 9/2/2026 1:59:01 PM EST |
| 68.00 | 0.45 | 0.64 | 0.55 | 0.54 | -0.24 | -30.77% | 0.01 | 13 | 24 | 0.36 | -0.12 | 0.02 | -0.03 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 69.00 | 0.67 | 0.74 | 0.71 | 0.70 | -0.28 | -28.58% | 0.01 | 7 | 28 | 0.36 | -0.14 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 70.00 | 0.72 | 0.99 | 0.86 | 0.85 | -0.40 | -32.00% | 0.01 | 31 | 76 | 0.35 | -0.17 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 71.00 | 1.05 | 1.20 | 1.13 | 1.05 | -0.46 | -30.47% | 0.02 | 7 | 39 | 0.35 | -0.21 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 72.00 | 1.23 | 1.42 | 1.33 | 1.30 | -0.50 | -27.78% | 0.02 | 8 | 26 | 0.35 | -0.24 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 73.00 | 1.48 | 1.72 | 1.60 | 1.73 | -0.37 | -17.62% | 0.02 | 1 | 62 | 0.35 | -0.28 | 0.04 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 74.00 | 1.74 | 2.15 | 1.95 | 2.30 | -0.40 | -14.82% | 0.03 | 1 | 1 | 0.35 | -0.33 | 0.04 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 75.00 | 2.11 | 2.49 | 2.30 | 2.22 | -0.78 | -26.00% | 0.03 | 16 | 89 | 0.34 | -0.37 | 0.05 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 76.00 | 2.55 | 2.90 | 2.73 | 2.90 | -0.20 | -6.46% | 0.04 | 1 | 2 | 0.34 | -0.42 | 0.05 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST |
| 77.00 | 3.05 | 3.45 | 3.25 | % | 0.04 | 0 | 0 | 0.34 | -0.46 | 0.05 | -0.05 | 9/2/2026 1:59:01 PM EST | |||
| 78.00 | 3.55 | 4.00 | 3.78 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.51 | 0.05 | -0.05 | 8/31/2026 | 9/2/2026 1:59:01 PM EST |
| 79.00 | 4.05 | 4.60 | 4.33 | 3.71 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.56 | 0.05 | -0.05 | 8/28/2026 | 9/2/2026 1:59:01 PM EST |
| 80.00 | 4.80 | 5.20 | 5.00 | 4.88 | % | 0.06 | 1 | 0 | 0.33 | -0.60 | 0.05 | -0.05 | 9/2/2026 | 9/2/2026 1:59:01 PM EST | |
| 81.00 | 5.40 | 5.90 | 5.65 | % | 0.07 | 0 | 0 | 0.34 | -0.65 | 0.04 | -0.05 | 9/2/2026 1:59:01 PM EST | |||
| 82.00 | 6.15 | 6.70 | 6.43 | % | 0.08 | 0 | 0 | 0.35 | -0.69 | 0.04 | -0.04 | 9/2/2026 1:59:01 PM EST | |||
| 83.00 | 6.85 | 7.45 | 7.15 | % | 0.09 | 0 | 0 | 0.34 | -0.73 | 0.04 | -0.04 | 9/2/2026 1:59:01 PM EST | |||
| 84.00 | 7.65 | 8.20 | 7.93 | % | 0.09 | 0 | 0 | 0.38 | -0.76 | 0.04 | -0.04 | 9/2/2026 1:59:01 PM EST | |||
| 85.00 | 7.60 | 9.85 | 8.73 | % | 0.10 | 0 | 0 | 0.49 | -0.79 | 0.03 | -0.04 | 9/2/2026 1:59:01 PM EST | |||
| 86.00 | 8.55 | 9.90 | 9.23 | % | 0.11 | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.03 | 9/2/2026 1:59:01 PM EST | |||
| 87.00 | 9.35 | 10.95 | 10.15 | % | 0.12 | 0 | 0 | 0.43 | -0.84 | 0.03 | -0.03 | 9/2/2026 1:59:01 PM EST | |||
| 88.00 | 10.25 | 11.85 | 11.05 | % | 0.13 | 0 | 0 | 0.44 | -0.87 | 0.03 | -0.03 | 9/2/2026 1:59:01 PM EST | |||
| 89.00 | 11.15 | 13.35 | 12.25 | % | 0.14 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 9/2/2026 1:59:01 PM EST | |||
| 90.00 | 12.10 | 14.30 | 13.20 | % | 0.15 | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.02 | 9/2/2026 1:59:01 PM EST | |||
| 91.00 | 13.05 | 15.25 | 14.15 | % | 0.16 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.02 | 9/2/2026 1:59:01 PM EST | |||
| 95.00 | 16.75 | 19.80 | 18.28 | % | 0.19 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 9/2/2026 1:59:01 PM EST | |||
| 100.00 | 21.20 | 24.75 | 22.98 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 9/2/2026 1:59:01 PM EST |