Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $69.36 as of 9/30/2026 3:15:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.95 | 36.15 | 34.55 | 42.37 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/30/2026 1:58:58 PM EST |
| 37.50 | 30.45 | 33.15 | 31.80 | 38.35 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/30/2026 1:58:58 PM EST |
| 40.00 | 28.50 | 30.05 | 29.28 | 36.00 | 0.00 | 0.00% | 0.73 | 0 | 56 | 1.11 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/30/2026 1:58:58 PM EST |
| 42.50 | 26.00 | 27.80 | 26.90 | 26.52 | 0.00 | 0.00% | 0.63 | 0 | 51 | 1.07 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 9/30/2026 1:58:58 PM EST |
| 45.00 | 23.65 | 24.95 | 24.30 | 31.57 | 0.00 | 0.00% | 0.54 | 0 | 22 | 0.88 | 0.99 | 0.00 | -0.01 | 9/3/2026 | 9/30/2026 1:58:58 PM EST |
| 47.50 | 21.25 | 23.05 | 22.15 | 26.00 | 0.00 | 0.00% | 0.47 | 0 | 200 | 0.93 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 9/30/2026 1:58:58 PM EST |
| 50.00 | 19.10 | 19.70 | 19.40 | 20.13 | 0.00 | 0.00% | 0.39 | 0 | 145 | 0.62 | 0.98 | 0.00 | -0.01 | 9/29/2026 | 9/30/2026 1:58:58 PM EST |
| 55.00 | 14.25 | 15.15 | 14.70 | 16.15 | 0.00 | 0.00% | 0.27 | 0 | 117 | 0.41 | 0.94 | 0.01 | -0.02 | 9/18/2026 | 9/30/2026 1:58:58 PM EST |
| 60.00 | 10.00 | 10.30 | 10.15 | 10.08 | -0.17 | -1.66% | 0.17 | 24 | 464 | 0.41 | 0.85 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 62.50 | 8.05 | 8.30 | 8.18 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 330 | 0.40 | 0.78 | 0.03 | -0.04 | 9/29/2026 | 9/30/2026 1:58:58 PM EST |
| 65.00 | 6.40 | 6.50 | 6.45 | 6.40 | -0.60 | -8.58% | 0.10 | 58 | 655 | 0.40 | 0.70 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 67.50 | 4.85 | 5.05 | 4.95 | 4.97 | -0.43 | -7.97% | 0.07 | 52 | 1,138 | 0.40 | 0.60 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 70.00 | 3.60 | 3.75 | 3.68 | 3.62 | -0.48 | -11.71% | 0.05 | 326 | 5,517 | 0.39 | 0.50 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 72.50 | 2.67 | 2.78 | 2.73 | 2.69 | -0.37 | -12.10% | 0.04 | 119 | 6,027 | 0.39 | 0.41 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 75.00 | 1.96 | 2.00 | 1.98 | 1.96 | -0.30 | -13.28% | 0.03 | 377 | 9,247 | 0.39 | 0.32 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 77.50 | 1.36 | 1.41 | 1.39 | 1.38 | -0.25 | -15.34% | 0.02 | 121 | 2,300 | 0.39 | 0.25 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 80.00 | 0.97 | 1.00 | 0.99 | 0.97 | -0.18 | -15.66% | 0.01 | 308 | 6,458 | 0.40 | 0.18 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 82.50 | 0.67 | 0.73 | 0.70 | 0.75 | -0.07 | -8.54% | 0.01 | 39 | 4,369 | 0.40 | 0.14 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 85.00 | 0.47 | 0.51 | 0.49 | 0.51 | -0.08 | -13.56% | 0.01 | 102 | 7,471 | 0.41 | 0.10 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 87.50 | 0.33 | 0.38 | 0.36 | 0.38 | -0.03 | -7.32% | 0.00 | 3 | 3,757 | 0.42 | 0.08 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 90.00 | 0.23 | 0.30 | 0.27 | 0.25 | -0.02 | -7.41% | 0.00 | 15 | 5,836 | 0.43 | 0.06 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 92.50 | 0.16 | 0.22 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,942 | 0.43 | 0.05 | 0.01 | -0.01 | 9/29/2026 | 9/30/2026 1:58:58 PM EST |
| 95.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 4 | 5,031 | 0.46 | 0.03 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 100.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 15 | 3,632 | 0.45 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 1,705 | 0.58 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.48 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 1:58:58 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 503 | 0.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 1:58:58 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 1:58:58 PM EST |
| 37.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 1:58:58 PM EST |
| 42.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.61 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/30/2026 1:58:58 PM EST |
| 45.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.53 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 9/30/2026 1:58:58 PM EST |
| 47.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 185 | 0.46 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 50.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 13 | 958 | 0.47 | -0.02 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 55.00 | 0.28 | 0.36 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 90 | 2,455 | 0.43 | -0.06 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 60.00 | 0.86 | 0.91 | 0.89 | 0.90 | +0.02 | +2.28% | 0.01 | 63 | 8,801 | 0.41 | -0.15 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 62.50 | 1.37 | 1.39 | 1.38 | 1.39 | +0.05 | +3.74% | 0.02 | 184 | 3,895 | 0.40 | -0.22 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 65.00 | 2.11 | 2.14 | 2.13 | 2.17 | +0.11 | +5.34% | 0.03 | 3,124 | 10,140 | 0.39 | -0.30 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 67.50 | 3.05 | 3.15 | 3.10 | 3.18 | +0.20 | +6.72% | 0.05 | 70 | 7,589 | 0.39 | -0.40 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 70.00 | 4.30 | 4.40 | 4.35 | 4.42 | +0.17 | +4.00% | 0.06 | 179 | 8,765 | 0.39 | -0.50 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 72.50 | 5.80 | 6.00 | 5.90 | 5.97 | +0.21 | +3.65% | 0.08 | 12 | 3,959 | 0.39 | -0.59 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 75.00 | 7.55 | 8.10 | 7.83 | 7.64 | +0.20 | +2.69% | 0.10 | 50 | 2,053 | 0.38 | -0.68 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 77.50 | 9.35 | 10.00 | 9.68 | 9.54 | +0.39 | +4.27% | 0.12 | 1 | 692 | 0.40 | -0.75 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 80.00 | 11.60 | 11.90 | 11.75 | 12.30 | 0.00 | 0.00% | 0.15 | 0 | 1,666 | 0.40 | -0.82 | 0.03 | -0.03 | 9/28/2026 | 9/30/2026 1:58:58 PM EST |
| 82.50 | 13.45 | 14.10 | 13.78 | 13.80 | 0.00 | 0.00% | 0.17 | 0 | 245 | 0.42 | -0.86 | 0.02 | -0.02 | 9/28/2026 | 9/30/2026 1:58:58 PM EST |
| 85.00 | 15.85 | 16.50 | 16.18 | 16.60 | 0.00 | 0.00% | 0.19 | 0 | 300 | 0.45 | -0.90 | 0.02 | -0.02 | 9/29/2026 | 9/30/2026 1:58:58 PM EST |
| 87.50 | 18.40 | 19.10 | 18.75 | 18.32 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.52 | -0.92 | 0.01 | -0.02 | 9/25/2026 | 9/30/2026 1:58:58 PM EST |
| 90.00 | 20.85 | 21.50 | 21.18 | 21.20 | +0.10 | +0.48% | 0.24 | 17 | 163 | 0.54 | -0.94 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 1:58:58 PM EST |
| 92.50 | 22.25 | 25.25 | 23.75 | 23.27 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.75 | -0.95 | 0.01 | -0.01 | 9/25/2026 | 9/30/2026 1:58:58 PM EST |
| 95.00 | 24.95 | 26.95 | 25.95 | 23.91 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 9/21/2026 | 9/30/2026 1:58:58 PM EST |
| 100.00 | 30.40 | 31.80 | 31.10 | 29.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 9/18/2026 | 9/30/2026 1:58:58 PM EST |
| 105.00 | 34.75 | 37.20 | 35.98 | 38.26 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 7/24/2026 | 9/30/2026 1:58:58 PM EST |
| 110.00 | 39.95 | 42.35 | 41.15 | 38.28 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 8/3/2026 | 9/30/2026 1:58:58 PM EST |
| 115.00 | 44.95 | 47.60 | 46.28 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/30/2026 1:58:58 PM EST | |||
| 120.00 | 49.95 | 52.65 | 51.30 | 46.63 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/30/2026 1:58:58 PM EST |
| 125.00 | 54.95 | 57.10 | 56.03 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/30/2026 1:58:58 PM EST |