Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $78.54 as of 8/12/2026 12:12:43 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 | 24.00 | 26.80 | 25.40 | 26.50 | % | 0.51 | 1 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 1:58:54 PM EST | |
| 55.00 | 18.70 | 21.85 | 20.28 | % | 0.37 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 56.00 | 18.10 | 20.85 | 19.48 | % | 0.35 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 57.00 | 17.10 | 19.90 | 18.50 | % | 0.32 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 58.00 | 16.75 | 18.90 | 17.83 | % | 0.31 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 59.00 | 15.15 | 17.95 | 16.55 | % | 0.28 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 60.00 | 13.80 | 16.95 | 15.38 | 11.45 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.71 | 0.98 | 0.01 | -0.01 | 8/6/2026 | 8/12/2026 1:58:54 PM EST |
| 61.00 | 12.80 | 16.00 | 14.40 | % | 0.24 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 62.00 | 12.90 | 14.85 | 13.88 | % | 0.22 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 63.00 | 11.50 | 14.10 | 12.80 | % | 0.20 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 64.00 | 10.40 | 13.20 | 11.80 | % | 0.18 | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.02 | 8/12/2026 1:58:54 PM EST | |||
| 65.00 | 9.50 | 12.15 | 10.83 | % | 0.17 | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.02 | 8/12/2026 1:58:54 PM EST | |||
| 66.00 | 9.45 | 11.20 | 10.33 | 9.95 | % | 0.16 | 1 | 0 | 0.53 | 0.89 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 1:58:54 PM EST | |
| 67.00 | 7.75 | 10.55 | 9.15 | 8.69 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.54 | 0.86 | 0.03 | -0.02 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 68.00 | 7.95 | 8.95 | 8.45 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.83 | 0.03 | -0.03 | 8/6/2026 | 8/12/2026 1:58:54 PM EST |
| 69.00 | 7.30 | 8.85 | 8.08 | 4.41 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.34 | 0.80 | 0.03 | -0.03 | 8/6/2026 | 8/12/2026 1:58:54 PM EST |
| 70.00 | 6.50 | 7.30 | 6.90 | 6.66 | -1.98 | -22.92% | 0.10 | 26 | 26 | 0.35 | 0.76 | 0.04 | -0.03 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 71.00 | 6.05 | 6.40 | 6.23 | 5.79 | -1.71 | -22.80% | 0.09 | 2 | 2 | 0.33 | 0.72 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 72.00 | 4.05 | 6.75 | 5.40 | 5.95 | +0.55 | +10.19% | 0.08 | 2 | 14 | 0.33 | 0.68 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 73.00 | 3.95 | 5.15 | 4.55 | 5.54 | -1.71 | -23.59% | 0.06 | 1 | 11 | 0.31 | 0.63 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 74.00 | 3.80 | 5.15 | 4.48 | 5.89 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.36 | 0.59 | 0.05 | -0.04 | 8/10/2026 | 8/12/2026 1:58:54 PM EST |
| 75.00 | 3.55 | 4.10 | 3.83 | 3.55 | -2.10 | -37.17% | 0.05 | 13 | 72 | 0.34 | 0.54 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 76.00 | 3.15 | 3.50 | 3.33 | 3.37 | -1.88 | -35.81% | 0.04 | 11 | 97 | 0.33 | 0.50 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 77.00 | 2.55 | 3.15 | 2.85 | 3.30 | -1.52 | -31.54% | 0.04 | 1 | 14 | 0.34 | 0.45 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 78.00 | 2.25 | 2.88 | 2.57 | 3.20 | -0.85 | -20.99% | 0.03 | 2 | 31 | 0.35 | 0.41 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 79.00 | 1.80 | 2.31 | 2.06 | 2.05 | -1.45 | -41.43% | 0.03 | 9 | 2,038 | 0.33 | 0.36 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 80.00 | 1.65 | 1.99 | 1.82 | 1.80 | -1.10 | -37.94% | 0.02 | 36 | 272 | 0.32 | 0.32 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 81.00 | 1.30 | 2.10 | 1.70 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.36 | 0.29 | 0.04 | -0.03 | 8/11/2026 | 8/12/2026 1:58:54 PM EST |
| 85.00 | 0.75 | 0.93 | 0.84 | 0.81 | -0.66 | -44.90% | 0.01 | 22 | 201 | 0.35 | 0.16 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 90.00 | 0.16 | 0.45 | 0.31 | 0.30 | -0.35 | -53.85% | 0.00 | 26 | 172 | 0.34 | 0.07 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 95.00 | 0.00 | 0.49 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.47 | 0.03 | 0.01 | -0.01 | 8/10/2026 | 8/12/2026 1:58:54 PM EST |
| 100.00 | 0.00 | 0.41 | 0.21 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 37 | 0.52 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 1:58:54 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 55.00 | 0.01 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 1:58:54 PM EST |
| 56.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 57.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 58.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 59.00 | 0.00 | 0.22 | 0.11 | 0.07 | % | 0.00 | 21 | 0 | 0.36 | -0.02 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 1:58:54 PM EST | |
| 60.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 61.00 | 0.02 | 0.22 | 0.12 | 0.23 | +0.12 | +109.10% | 0.00 | 1 | 0 | 0.32 | -0.03 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 62.00 | 0.04 | 0.42 | 0.23 | 0.37 | % | 0.00 | 2 | 0 | 0.35 | -0.04 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 1:58:54 PM EST | |
| 63.00 | 0.06 | 0.46 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.01 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 64.00 | 0.04 | 0.72 | 0.38 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.02 | -0.02 | 8/12/2026 1:58:54 PM EST | |||
| 65.00 | 0.29 | 0.45 | 0.37 | 0.41 | +0.09 | +28.13% | 0.01 | 16 | 14 | 0.33 | -0.09 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 66.00 | 0.41 | 0.70 | 0.56 | 0.47 | +0.25 | +113.64% | 0.01 | 1 | 5 | 0.32 | -0.11 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 67.00 | 0.40 | 0.86 | 0.63 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.03 | -0.02 | 8/12/2026 1:58:54 PM EST | |||
| 68.00 | 0.70 | 0.93 | 0.82 | 0.82 | +0.42 | +105.00% | 0.01 | 8 | 17 | 0.32 | -0.17 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 69.00 | 0.90 | 1.13 | 1.02 | 1.03 | +0.23 | +28.75% | 0.01 | 131 | 20 | 0.33 | -0.20 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 70.00 | 0.96 | 1.38 | 1.17 | 1.20 | +0.47 | +64.39% | 0.02 | 60 | 28 | 0.32 | -0.24 | 0.04 | -0.03 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 71.00 | 1.29 | 1.60 | 1.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.28 | 0.04 | -0.04 | 8/10/2026 | 8/12/2026 1:58:54 PM EST |
| 72.00 | 1.67 | 2.00 | 1.84 | 1.90 | +0.85 | +80.96% | 0.03 | 19 | 16 | 0.32 | -0.32 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 73.00 | 2.02 | 2.38 | 2.20 | 2.20 | +0.79 | +56.03% | 0.03 | 1 | 24 | 0.33 | -0.37 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 74.00 | 2.50 | 2.80 | 2.65 | 2.57 | +0.52 | +25.37% | 0.04 | 8 | 8 | 0.32 | -0.41 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 75.00 | 2.91 | 3.45 | 3.18 | 3.07 | +1.14 | +59.07% | 0.04 | 12 | 25 | 0.33 | -0.46 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 76.00 | 3.35 | 4.65 | 4.00 | 3.60 | % | 0.05 | 24 | 0 | 0.36 | -0.50 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST | |
| 77.00 | 3.95 | 5.10 | 4.53 | 3.00 | +0.30 | +11.12% | 0.06 | 3 | 8 | 0.36 | -0.55 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 78.00 | 4.55 | 5.05 | 4.80 | 4.60 | +1.30 | +39.40% | 0.06 | 3 | 5 | 0.36 | -0.59 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 79.00 | 5.15 | 6.80 | 5.98 | % | 0.08 | 0 | 0 | 0.38 | -0.64 | 0.04 | -0.04 | 8/12/2026 1:58:54 PM EST | |||
| 80.00 | 4.85 | 7.60 | 6.23 | 4.45 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.30 | -0.68 | 0.04 | -0.04 | 8/11/2026 | 8/12/2026 1:58:54 PM EST |
| 81.00 | 5.60 | 8.35 | 6.98 | % | 0.09 | 0 | 0 | 0.47 | -0.71 | 0.04 | -0.03 | 8/12/2026 1:58:54 PM EST | |||
| 85.00 | 8.95 | 10.65 | 9.80 | % | 0.12 | 0 | 0 | 0.39 | -0.84 | 0.03 | -0.03 | 8/12/2026 1:58:54 PM EST | |||
| 90.00 | 13.50 | 16.05 | 14.78 | % | 0.16 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 95.00 | 18.35 | 21.40 | 19.88 | % | 0.21 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 100.00 | 23.50 | 26.25 | 24.88 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST |