Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.33 as of 8/18/2026 5:04:58 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 | 23.10 | 26.95 | 25.03 | % | 0.50 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 55.00 | 19.45 | 21.95 | 20.70 | 14.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:49 PM EST |
| 56.00 | 18.30 | 20.95 | 19.63 | % | 0.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 57.00 | 17.35 | 19.95 | 18.65 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 58.00 | 16.30 | 19.00 | 17.65 | % | 0.30 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:49 PM EST | |||
| 59.00 | 15.35 | 17.15 | 16.25 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:49 PM EST | |||
| 60.00 | 14.45 | 17.00 | 15.73 | 13.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/18/2026 3:59:49 PM EST |
| 61.00 | 13.45 | 16.00 | 14.73 | 14.75 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.02 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 62.00 | 12.55 | 15.10 | 13.83 | 12.45 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.97 | 0.98 | 0.01 | -0.02 | 8/7/2026 | 8/18/2026 3:59:49 PM EST |
| 63.00 | 11.45 | 13.45 | 12.45 | 13.35 | +6.75 | +102.28% | 0.20 | 2 | 7 | 0.77 | 0.97 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 64.00 | 10.30 | 12.45 | 11.38 | % | 0.18 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.03 | 8/18/2026 3:59:49 PM EST | |||
| 65.00 | 9.75 | 11.50 | 10.63 | 12.73 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.68 | 0.94 | 0.02 | -0.03 | 8/10/2026 | 8/18/2026 3:59:49 PM EST |
| 66.00 | 8.60 | 10.55 | 9.58 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.65 | 0.93 | 0.02 | -0.03 | 8/6/2026 | 8/18/2026 3:59:49 PM EST |
| 67.00 | 7.70 | 9.45 | 8.58 | 8.25 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.62 | 0.89 | 0.03 | -0.04 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 68.00 | 7.05 | 7.80 | 7.43 | 8.05 | -0.46 | -5.41% | 0.11 | 6 | 41 | 0.31 | 0.87 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 69.00 | 5.95 | 7.90 | 6.93 | 7.61 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.40 | 0.83 | 0.04 | -0.05 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 70.00 | 4.80 | 7.10 | 5.95 | 6.66 | 0.00 | 0.00% | 0.09 | 0 | 462 | 0.54 | 0.79 | 0.04 | -0.05 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 71.00 | 4.65 | 6.30 | 5.48 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.40 | 0.75 | 0.05 | -0.05 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 72.00 | 4.00 | 5.60 | 4.80 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.40 | 0.70 | 0.05 | -0.06 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 73.00 | 3.45 | 4.30 | 3.88 | 4.27 | -0.18 | -4.05% | 0.05 | 7 | 225 | 0.36 | 0.64 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 74.00 | 2.84 | 3.20 | 3.02 | 3.30 | -0.30 | -8.34% | 0.04 | 13 | 53 | 0.32 | 0.58 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 75.00 | 2.35 | 2.59 | 2.47 | 2.58 | -0.42 | -14.00% | 0.03 | 170 | 241 | 0.32 | 0.52 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 76.00 | 1.87 | 2.16 | 2.02 | 2.12 | -0.08 | -3.64% | 0.03 | 102 | 444 | 0.32 | 0.46 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 77.00 | 1.53 | 1.72 | 1.63 | 1.67 | -0.20 | -10.70% | 0.02 | 7 | 84 | 0.32 | 0.40 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 78.00 | 1.27 | 1.44 | 1.36 | 1.96 | +0.46 | +30.67% | 0.02 | 6 | 247 | 0.33 | 0.34 | 0.06 | -0.05 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 79.00 | 0.98 | 1.15 | 1.07 | 1.09 | -0.06 | -5.22% | 0.01 | 16 | 266 | 0.33 | 0.28 | 0.06 | -0.05 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 80.00 | 0.78 | 0.87 | 0.83 | 0.86 | -0.12 | -12.25% | 0.01 | 80 | 390 | 0.33 | 0.23 | 0.05 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 81.00 | 0.58 | 0.73 | 0.66 | 0.78 | +0.03 | +4.00% | 0.01 | 37 | 110 | 0.33 | 0.19 | 0.04 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 82.00 | 0.47 | 0.58 | 0.53 | 0.74 | +0.14 | +23.34% | 0.01 | 10 | 174 | 0.33 | 0.15 | 0.04 | -0.03 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 83.00 | 0.33 | 0.47 | 0.40 | 0.45 | -0.02 | -4.26% | 0.00 | 7 | 134 | 0.33 | 0.12 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 84.00 | 0.28 | 0.37 | 0.33 | 0.40 | +0.03 | +8.11% | 0.00 | 25 | 24 | 0.34 | 0.10 | 0.03 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 85.00 | 0.21 | 0.30 | 0.26 | 0.32 | +0.03 | +10.35% | 0.00 | 31 | 396 | 0.34 | 0.08 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 86.00 | 0.01 | 0.24 | 0.13 | 0.25 | % | 0.00 | 4 | 0 | 0.29 | 0.06 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST | |
| 87.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.03 | -14.29% | 0.00 | 1 | 6 | 0.37 | 0.04 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 90.00 | 0.02 | 0.30 | 0.16 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 141 | 0.39 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 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 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:49 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/18/2026 3:59:49 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.79 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.75 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/18/2026 3:59:49 PM EST |
| 62.00 | 0.02 | 0.11 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.37 | -0.02 | 0.01 | -0.02 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 63.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 30 | 0.42 | -0.03 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 64.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 10 | 21 | 0.40 | -0.04 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 2 | 303 | 0.33 | -0.06 | 0.02 | -0.03 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.50 | -0.07 | 0.02 | -0.03 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 67.00 | 0.20 | 0.32 | 0.26 | 0.19 | -0.16 | -45.72% | 0.00 | 2 | 77 | 0.33 | -0.11 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 68.00 | 0.30 | 0.45 | 0.38 | 0.33 | -0.13 | -28.27% | 0.01 | 60 | 90 | 0.33 | -0.13 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 69.00 | 0.45 | 0.62 | 0.54 | 0.34 | -0.11 | -24.45% | 0.01 | 10 | 52 | 0.34 | -0.17 | 0.04 | -0.05 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 70.00 | 0.64 | 0.84 | 0.74 | 0.65 | -0.11 | -14.48% | 0.01 | 55 | 213 | 0.33 | -0.21 | 0.04 | -0.05 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 71.00 | 0.85 | 1.06 | 0.96 | 0.96 | -0.06 | -5.89% | 0.01 | 50 | 77 | 0.33 | -0.25 | 0.05 | -0.05 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 72.00 | 1.21 | 1.44 | 1.33 | 1.25 | +0.20 | +19.05% | 0.02 | 36 | 173 | 0.33 | -0.30 | 0.05 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 73.00 | 1.56 | 1.88 | 1.72 | 1.39 | -0.27 | -16.27% | 0.02 | 20 | 112 | 0.35 | -0.36 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 74.00 | 1.94 | 2.14 | 2.04 | 2.09 | +0.06 | +2.96% | 0.03 | 58 | 107 | 0.33 | -0.42 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 75.00 | 2.50 | 2.70 | 2.60 | 2.55 | 0.00 | 0.00% | 0.03 | 11,079 | 133 | 0.34 | -0.48 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 76.00 | 2.99 | 3.20 | 3.10 | 3.08 | +0.43 | +16.23% | 0.04 | 6 | 25 | 0.34 | -0.54 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 77.00 | 2.82 | 3.90 | 3.36 | 3.42 | +0.37 | +12.14% | 0.04 | 70 | 27 | 0.28 | -0.60 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 78.00 | 4.20 | 4.60 | 4.40 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.33 | -0.66 | 0.06 | -0.05 | 8/13/2026 | 8/18/2026 3:59:49 PM EST |
| 79.00 | 4.50 | 5.70 | 5.10 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.33 | -0.72 | 0.06 | -0.05 | 8/13/2026 | 8/18/2026 3:59:49 PM EST |
| 80.00 | 5.30 | 6.35 | 5.83 | 5.79 | +0.49 | +9.25% | 0.07 | 3 | 36 | 0.32 | -0.77 | 0.05 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 81.00 | 5.40 | 7.90 | 6.65 | % | 0.08 | 0 | 0 | 0.54 | -0.81 | 0.04 | -0.04 | 8/18/2026 3:59:49 PM EST | |||
| 82.00 | 6.20 | 8.10 | 7.15 | 4.74 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.40 | -0.85 | 0.04 | -0.03 | 8/11/2026 | 8/18/2026 3:59:49 PM EST |
| 83.00 | 7.10 | 8.75 | 7.93 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.42 | -0.88 | 0.03 | -0.03 | 8/11/2026 | 8/18/2026 3:59:49 PM EST |
| 84.00 | 8.05 | 10.10 | 9.08 | % | 0.11 | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.02 | 8/18/2026 3:59:49 PM EST | |||
| 85.00 | 9.25 | 10.95 | 10.10 | 9.24 | +0.14 | +1.54% | 0.12 | 15 | 10 | 0.48 | -0.92 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 86.00 | 9.40 | 11.85 | 10.63 | % | 0.12 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.02 | 8/18/2026 3:59:49 PM EST | |||
| 87.00 | 10.25 | 13.30 | 11.78 | % | 0.14 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 8/18/2026 3:59:49 PM EST | |||
| 90.00 | 13.85 | 15.45 | 14.65 | % | 0.16 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 8/18/2026 3:59:49 PM EST | |||
| 95.00 | 18.85 | 21.25 | 20.05 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 100.00 | 23.25 | 26.60 | 24.93 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 105.00 | 28.25 | 31.65 | 29.95 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST |