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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.60 | 36.85 | 34.73 | 42.37 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 10:58:42 AM EST |
| 37.50 | 30.20 | 34.25 | 32.23 | 38.35 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 10:58:42 AM EST |
| 40.00 | 27.95 | 31.10 | 29.53 | 36.00 | 0.00 | 0.00% | 0.74 | 0 | 56 | 1.16 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 10:58:42 AM EST |
| 42.50 | 25.90 | 27.90 | 26.90 | 26.52 | 0.00 | 0.00% | 0.63 | 0 | 51 | 0.81 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 9/25/2026 10:58:42 AM EST |
| 45.00 | 23.15 | 25.80 | 24.48 | 31.57 | 0.00 | 0.00% | 0.54 | 0 | 22 | 0.93 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/25/2026 10:58:42 AM EST |
| 47.50 | 20.70 | 23.30 | 22.00 | 26.00 | 0.00 | 0.00% | 0.46 | 0 | 200 | 0.84 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 9/25/2026 10:58:42 AM EST |
| 50.00 | 19.55 | 20.40 | 19.98 | 19.50 | 0.00 | 0.00% | 0.40 | 0 | 141 | 0.55 | 0.98 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 55.00 | 14.80 | 15.45 | 15.13 | 16.15 | 0.00 | 0.00% | 0.28 | 0 | 117 | 0.38 | 0.93 | 0.01 | -0.02 | 9/18/2026 | 9/25/2026 10:58:42 AM EST |
| 60.00 | 10.55 | 10.95 | 10.75 | 10.65 | -0.10 | -0.93% | 0.18 | 2 | 449 | 0.40 | 0.85 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 62.50 | 8.50 | 9.05 | 8.78 | 8.57 | 0.00 | 0.00% | 0.14 | 0 | 332 | 0.39 | 0.78 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 65.00 | 6.80 | 7.15 | 6.98 | 7.10 | +0.10 | +1.43% | 0.11 | 12 | 623 | 0.39 | 0.70 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 67.50 | 5.30 | 5.55 | 5.43 | 5.55 | +0.17 | +3.16% | 0.08 | 165 | 354 | 0.39 | 0.62 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 70.00 | 4.05 | 4.20 | 4.13 | 4.20 | +0.03 | +0.72% | 0.06 | 204 | 2,851 | 0.39 | 0.52 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 72.50 | 3.00 | 3.20 | 3.10 | 3.10 | -0.03 | -0.96% | 0.04 | 22 | 4,996 | 0.39 | 0.43 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 75.00 | 2.26 | 2.36 | 2.31 | 2.30 | -0.02 | -0.87% | 0.03 | 147 | 8,465 | 0.39 | 0.35 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 77.50 | 1.63 | 1.69 | 1.66 | 1.71 | -0.01 | -0.59% | 0.02 | 22 | 2,111 | 0.39 | 0.27 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 80.00 | 1.18 | 1.25 | 1.22 | 1.21 | -0.01 | -0.82% | 0.02 | 212 | 5,114 | 0.39 | 0.21 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 82.50 | 0.84 | 0.92 | 0.88 | 0.88 | -0.01 | -1.13% | 0.01 | 65 | 2,779 | 0.40 | 0.16 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 85.00 | 0.60 | 0.66 | 0.63 | 0.60 | -0.07 | -10.45% | 0.01 | 79 | 7,297 | 0.40 | 0.12 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 87.50 | 0.41 | 0.49 | 0.45 | 0.45 | -0.03 | -6.25% | 0.01 | 51 | 3,642 | 0.40 | 0.09 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 90.00 | 0.30 | 0.36 | 0.33 | 0.33 | -0.01 | -2.95% | 0.00 | 50 | 6,378 | 0.41 | 0.07 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 92.50 | 0.18 | 0.29 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.42 | 0.05 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 95.00 | 0.10 | 0.31 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5,039 | 0.43 | 0.04 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 100.00 | 0.07 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 170 | 3,830 | 0.45 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,699 | 0.49 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:58:42 AM EST |
| 115.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:58:42 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 10:58:42 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:42 AM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.73 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 10:58:42 AM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.60 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 10:58:42 AM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.60 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 10:58:42 AM EST |
| 47.50 | 0.02 | 0.16 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 22 | 187 | 0.48 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 50.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 4 | 953 | 0.45 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 55.00 | 0.26 | 0.37 | 0.32 | 0.34 | -0.01 | -2.86% | 0.01 | 14 | 1,357 | 0.41 | -0.07 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 60.00 | 0.86 | 0.91 | 0.89 | 0.88 | -0.05 | -5.38% | 0.01 | 2,091 | 6,643 | 0.40 | -0.15 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 62.50 | 1.36 | 1.44 | 1.40 | 1.40 | -0.03 | -2.10% | 0.02 | 94 | 3,343 | 0.39 | -0.22 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 65.00 | 2.06 | 2.13 | 2.10 | 2.12 | -0.03 | -1.40% | 0.03 | 126 | 7,596 | 0.39 | -0.29 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 67.50 | 3.00 | 3.15 | 3.08 | 3.05 | -0.09 | -2.87% | 0.05 | 71 | 5,111 | 0.38 | -0.38 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 70.00 | 4.20 | 4.35 | 4.28 | 4.18 | -0.32 | -7.12% | 0.06 | 53 | 7,394 | 0.38 | -0.48 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 72.50 | 5.65 | 5.85 | 5.75 | 5.74 | -0.41 | -6.67% | 0.08 | 10 | 3,910 | 0.39 | -0.57 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 75.00 | 7.30 | 7.50 | 7.40 | 7.50 | +0.20 | +2.74% | 0.10 | 5 | 1,882 | 0.38 | -0.65 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:42 AM EST |
| 77.50 | 9.20 | 9.40 | 9.30 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 691 | 0.39 | -0.73 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 80.00 | 11.20 | 11.55 | 11.38 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 1,674 | 0.38 | -0.79 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 82.50 | 13.35 | 13.80 | 13.58 | 13.35 | 0.00 | 0.00% | 0.16 | 0 | 237 | 0.40 | -0.84 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 85.00 | 15.70 | 16.05 | 15.88 | 16.45 | 0.00 | 0.00% | 0.19 | 0 | 256 | 0.41 | -0.88 | 0.02 | -0.02 | 9/23/2026 | 9/25/2026 10:58:42 AM EST |
| 87.50 | 17.90 | 18.80 | 18.35 | 18.20 | 0.00 | 0.00% | 0.21 | 0 | 111 | 0.52 | -0.91 | 0.01 | -0.02 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 90.00 | 20.35 | 20.90 | 20.63 | 20.57 | 0.00 | 0.00% | 0.23 | 0 | 396 | 0.48 | -0.93 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 92.50 | 22.10 | 23.35 | 22.73 | 23.10 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.64 | -0.95 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 10:58:42 AM EST |
| 95.00 | 24.55 | 27.50 | 26.03 | 23.91 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 10:58:42 AM EST |
| 100.00 | 29.65 | 31.20 | 30.43 | 29.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 10:58:42 AM EST |
| 105.00 | 34.65 | 37.35 | 36.00 | 38.26 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/24/2026 | 9/25/2026 10:58:42 AM EST |
| 110.00 | 39.55 | 42.35 | 40.95 | 38.28 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 10:58:42 AM EST |
| 115.00 | 44.70 | 47.15 | 45.93 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:42 AM EST | |||
| 120.00 | 49.50 | 52.35 | 50.93 | 46.63 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/25/2026 10:58:42 AM EST |
| 125.00 | 54.30 | 57.50 | 55.90 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:42 AM EST |