Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $76.85 as of 8/28/2026 6:53:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.30 | 51.25 | 49.28 | 49.90 | 0.00 | 0.00% | 1.64 | 0 | 535 | 1.45 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 32.50 | 44.85 | 49.05 | 46.95 | 46.63 | 0.00 | 0.00% | 1.44 | 0 | 38 | 1.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:50 PM EST |
| 35.00 | 42.35 | 46.35 | 44.35 | 33.44 | 0.00 | 0.00% | 1.27 | 0 | 795 | 1.12 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:50 PM EST |
| 37.50 | 40.70 | 43.15 | 41.93 | 42.36 | 0.00 | 0.00% | 1.12 | 0 | 77 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/28/2026 3:59:50 PM EST |
| 40.00 | 38.30 | 40.75 | 39.53 | 36.80 | 0.00 | 0.00% | 0.99 | 0 | 724 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:50 PM EST |
| 42.50 | 35.80 | 38.30 | 37.05 | 37.10 | 0.00 | 0.00% | 0.87 | 0 | 174 | 0.90 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/28/2026 3:59:50 PM EST |
| 45.00 | 33.30 | 35.85 | 34.58 | 25.00 | 0.00 | 0.00% | 0.77 | 0 | 88 | 0.84 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/28/2026 3:59:50 PM EST |
| 47.50 | 30.75 | 33.40 | 32.08 | 30.80 | 0.00 | 0.00% | 0.68 | 0 | 65 | 0.78 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/28/2026 3:59:50 PM EST |
| 50.00 | 28.50 | 31.00 | 29.75 | 28.45 | 0.00 | 0.00% | 0.59 | 0 | 676 | 0.72 | 0.98 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 52.50 | 25.95 | 27.80 | 26.88 | 23.80 | 0.00 | 0.00% | 0.51 | 0 | 235 | 0.55 | 0.97 | 0.00 | -0.01 | 8/7/2026 | 8/28/2026 3:59:50 PM EST |
| 55.00 | 23.95 | 25.70 | 24.83 | 24.90 | 0.00 | 0.00% | 0.45 | 0 | 136 | 0.56 | 0.96 | 0.01 | -0.01 | 8/20/2026 | 8/28/2026 3:59:50 PM EST |
| 57.50 | 22.00 | 23.00 | 22.50 | 19.25 | 0.00 | 0.00% | 0.39 | 0 | 360 | 0.47 | 0.94 | 0.01 | -0.02 | 8/13/2026 | 8/28/2026 3:59:50 PM EST |
| 60.00 | 19.70 | 20.70 | 20.20 | 20.50 | +1.10 | +5.67% | 0.34 | 3 | 501 | 0.35 | 0.92 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 62.50 | 17.80 | 18.70 | 18.25 | 20.00 | 0.00 | 0.00% | 0.29 | 0 | 131 | 0.40 | 0.89 | 0.01 | -0.02 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 65.00 | 15.45 | 16.80 | 16.13 | 15.50 | +1.00 | +6.90% | 0.25 | 2 | 630 | 0.39 | 0.86 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 67.50 | 13.85 | 14.90 | 14.38 | 14.18 | +1.65 | +13.17% | 0.21 | 7 | 412 | 0.41 | 0.81 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 70.00 | 12.15 | 12.60 | 12.38 | 12.33 | +1.58 | +14.70% | 0.18 | 23 | 1,274 | 0.39 | 0.77 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 72.50 | 10.45 | 10.95 | 10.70 | 10.40 | +0.95 | +10.06% | 0.15 | 1 | 1,507 | 0.39 | 0.71 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 75.00 | 9.10 | 9.35 | 9.23 | 9.10 | +1.35 | +17.42% | 0.12 | 13 | 4,961 | 0.39 | 0.66 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 77.50 | 7.60 | 7.95 | 7.78 | 7.59 | +0.95 | +14.31% | 0.10 | 31 | 1,407 | 0.38 | 0.60 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 80.00 | 6.45 | 6.65 | 6.55 | 6.55 | +1.05 | +19.10% | 0.08 | 6,702 | 10,254 | 0.38 | 0.54 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 82.50 | 5.30 | 5.55 | 5.43 | 5.35 | +0.83 | +18.37% | 0.07 | 9 | 1,760 | 0.38 | 0.48 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 85.00 | 4.35 | 4.60 | 4.48 | 4.45 | +0.75 | +20.27% | 0.05 | 78 | 3,527 | 0.37 | 0.42 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 87.50 | 3.50 | 3.80 | 3.65 | 3.60 | +0.52 | +16.89% | 0.04 | 16 | 1,381 | 0.37 | 0.37 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 90.00 | 3.00 | 3.15 | 3.08 | 3.04 | +0.54 | +21.60% | 0.03 | 262 | 6,572 | 0.38 | 0.32 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 92.50 | 2.37 | 2.54 | 2.46 | 2.34 | +0.24 | +11.43% | 0.03 | 108 | 1,709 | 0.37 | 0.27 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 95.00 | 1.86 | 2.08 | 1.97 | 2.01 | +0.26 | +14.86% | 0.02 | 155 | 2,414 | 0.37 | 0.23 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 97.50 | 1.50 | 1.90 | 1.70 | 1.55 | +0.18 | +13.14% | 0.02 | 7 | 1,338 | 0.38 | 0.19 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 100.00 | 1.26 | 1.35 | 1.31 | 1.34 | +0.21 | +18.59% | 0.01 | 10,677 | 14,663 | 0.38 | 0.16 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 105.00 | 0.75 | 0.97 | 0.86 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1,662 | 0.38 | 0.11 | 0.01 | -0.01 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 110.00 | 0.53 | 0.69 | 0.61 | 0.58 | +0.03 | +5.46% | 0.01 | 26 | 1,584 | 0.39 | 0.08 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 115.00 | 0.26 | 0.54 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.39 | 0.06 | 0.01 | -0.01 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 120.00 | 0.16 | 0.36 | 0.26 | 0.31 | -0.10 | -24.39% | 0.00 | 6 | 1,324 | 0.39 | 0.04 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 125.00 | 0.07 | 0.32 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.40 | 0.03 | 0.00 | -0.01 | 8/25/2026 | 8/28/2026 3:59:50 PM EST |
| 130.00 | 0.09 | 0.23 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 0.42 | 0.02 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 135.00 | 0.05 | 0.21 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 510 | 0.43 | 0.02 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 140.00 | 0.01 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.42 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 215 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 30 | 764 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,436 | 0.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,338 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 2,281 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 936 | 0.56 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/28/2026 3:59:50 PM EST |
| 45.00 | 0.04 | 0.18 | 0.11 | 0.07 | -0.01 | -12.50% | 0.00 | 104 | 1,758 | 0.49 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.12 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 0.46 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/28/2026 3:59:50 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 136 | 3,432 | 0.46 | -0.02 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 52.50 | 0.05 | 0.43 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.41 | -0.03 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 55.00 | 0.30 | 0.39 | 0.35 | 0.50 | +0.06 | +13.64% | 0.01 | 2,502 | 4,114 | 0.42 | -0.04 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 57.50 | 0.41 | 0.64 | 0.53 | 0.53 | -0.11 | -17.19% | 0.01 | 20 | 4,537 | 0.41 | -0.06 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 60.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.17 | -18.48% | 0.01 | 17 | 9,700 | 0.40 | -0.08 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 62.50 | 0.91 | 1.26 | 1.09 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1,905 | 0.40 | -0.11 | 0.01 | -0.02 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 65.00 | 1.40 | 1.51 | 1.46 | 1.47 | -0.26 | -15.03% | 0.02 | 88 | 8,163 | 0.39 | -0.14 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 67.50 | 1.89 | 2.08 | 1.99 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 2,038 | 0.39 | -0.19 | 0.02 | -0.03 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 70.00 | 2.45 | 2.79 | 2.62 | 2.60 | -0.51 | -16.40% | 0.04 | 248 | 4,306 | 0.39 | -0.23 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 72.50 | 3.30 | 3.70 | 3.50 | 3.48 | -0.47 | -11.90% | 0.05 | 31 | 3,248 | 0.39 | -0.29 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 75.00 | 4.15 | 4.55 | 4.35 | 4.38 | -0.62 | -12.40% | 0.06 | 21 | 3,274 | 0.38 | -0.34 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 77.50 | 5.30 | 5.60 | 5.45 | 5.50 | -0.75 | -12.00% | 0.07 | 4 | 2,598 | 0.38 | -0.40 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 80.00 | 6.35 | 6.95 | 6.65 | 6.80 | -1.05 | -13.38% | 0.08 | 26 | 6,354 | 0.37 | -0.46 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 82.50 | 7.85 | 8.40 | 8.13 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 789 | 0.37 | -0.52 | 0.02 | -0.03 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 85.00 | 9.30 | 10.00 | 9.65 | 9.07 | 0.00 | 0.00% | 0.11 | 0 | 536 | 0.37 | -0.58 | 0.02 | -0.03 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 87.50 | 11.10 | 11.80 | 11.45 | 11.52 | -0.08 | -0.69% | 0.13 | 2 | 1,906 | 0.37 | -0.63 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 90.00 | 12.85 | 13.65 | 13.25 | 12.15 | 0.00 | 0.00% | 0.15 | 0 | 819 | 0.37 | -0.68 | 0.02 | -0.03 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 92.50 | 14.75 | 15.50 | 15.13 | 16.65 | 0.00 | 0.00% | 0.16 | 0 | 293 | 0.36 | -0.73 | 0.02 | -0.03 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 95.00 | 16.85 | 17.80 | 17.33 | 25.30 | 0.00 | 0.00% | 0.18 | 0 | 323 | 0.37 | -0.77 | 0.02 | -0.02 | 7/31/2026 | 8/28/2026 3:59:50 PM EST |
| 97.50 | 19.05 | 20.85 | 19.95 | 20.20 | -1.27 | -5.92% | 0.20 | 10 | 1,137 | 0.41 | -0.81 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 100.00 | 21.25 | 22.15 | 21.70 | 21.25 | 0.00 | 0.00% | 0.22 | 0 | 964 | 0.37 | -0.84 | 0.02 | -0.02 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 105.00 | 25.95 | 27.80 | 26.88 | 28.10 | 0.00 | 0.00% | 0.26 | 0 | 100 | 0.54 | -0.89 | 0.01 | -0.01 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 110.00 | 29.95 | 32.40 | 31.18 | 30.19 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.56 | -0.92 | 0.01 | -0.01 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 115.00 | 34.25 | 38.20 | 36.23 | 43.57 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.01 | 3/31/2026 | 8/28/2026 3:59:50 PM EST |
| 120.00 | 39.90 | 42.40 | 41.15 | 39.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 125.00 | 44.90 | 47.55 | 46.23 | % | 0.37 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 8/28/2026 3:59:50 PM EST | |||
| 130.00 | 49.90 | 52.45 | 51.18 | % | 0.39 | 0 | 0 | 0.74 | -0.98 | 0.00 | 0.00 | 8/28/2026 3:59:50 PM EST | |||
| 135.00 | 54.90 | 57.55 | 56.23 | % | 0.42 | 0 | 0 | 0.79 | -0.98 | 0.00 | 0.00 | 8/28/2026 3:59:50 PM EST | |||
| 140.00 | 59.90 | 62.55 | 61.23 | % | 0.44 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/28/2026 3:59:50 PM EST | |||
| 145.00 | 64.95 | 67.55 | 66.25 | % | 0.46 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:50 PM EST | |||
| 150.00 | 69.90 | 72.55 | 71.23 | 69.16 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |