Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $71.04 as of 9/18/2026 8:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.05 | 23.30 | 21.18 | 22.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 55.00 | 14.30 | 18.35 | 16.33 | 17.02 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 56.00 | 13.10 | 17.35 | 15.23 | % | 0.27 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 57.00 | 12.80 | 16.05 | 14.43 | 14.81 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 58.00 | 12.00 | 14.95 | 13.48 | 13.82 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 59.00 | 11.00 | 12.75 | 11.88 | 14.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:00 PM EST |
| 60.00 | 10.70 | 11.40 | 11.05 | 10.89 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 61.00 | 8.90 | 10.75 | 9.83 | 10.34 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 62.00 | 7.90 | 9.80 | 8.85 | 9.35 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.94 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 63.00 | 7.70 | 8.45 | 8.08 | 8.15 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.72 | 0.99 | 0.01 | -0.02 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 64.00 | 6.30 | 8.05 | 7.18 | 7.62 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.88 | 0.98 | 0.01 | -0.02 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 65.00 | 5.50 | 6.45 | 5.98 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.58 | 0.95 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 66.00 | 4.85 | 5.55 | 5.20 | 5.19 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.55 | 0.92 | 0.04 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 67.00 | 3.90 | 4.60 | 4.25 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.49 | 0.88 | 0.06 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 68.00 | 3.15 | 3.75 | 3.45 | 3.19 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.38 | 0.81 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 69.00 | 2.46 | 2.99 | 2.73 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.38 | 0.73 | 0.10 | -0.08 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 70.00 | 1.80 | 1.95 | 1.88 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 546 | 0.33 | 0.62 | 0.11 | -0.09 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 71.00 | 1.23 | 1.40 | 1.32 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1,183 | 0.32 | 0.50 | 0.12 | -0.09 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 72.00 | 0.88 | 0.99 | 0.94 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 3,611 | 0.33 | 0.39 | 0.11 | -0.09 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 73.00 | 0.55 | 0.65 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,967 | 0.33 | 0.29 | 0.10 | -0.08 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 74.00 | 0.38 | 0.52 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,426 | 0.35 | 0.21 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 75.00 | 0.24 | 0.30 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,880 | 0.35 | 0.15 | 0.06 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 76.00 | 0.16 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.36 | 0.10 | 0.05 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 77.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.37 | 0.07 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 78.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.35 | 0.04 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 79.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,120 | 0.38 | 0.03 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 80.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,988 | 0.44 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.44 | 0.01 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 83.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.39 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 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 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.93 | 0.47 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.47 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.44 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | -0.01 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 64.00 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | -0.02 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 65.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.34 | -0.05 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 66.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.34 | -0.08 | 0.04 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 67.00 | 0.18 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.33 | -0.12 | 0.06 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 68.00 | 0.34 | 0.42 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 851 | 0.34 | -0.19 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 69.00 | 0.50 | 0.64 | 0.57 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 832 | 0.33 | -0.27 | 0.10 | -0.08 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 70.00 | 0.69 | 1.00 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,677 | 0.32 | -0.38 | 0.11 | -0.09 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 71.00 | 1.26 | 1.45 | 1.36 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1,314 | 0.32 | -0.50 | 0.12 | -0.09 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 72.00 | 1.93 | 2.06 | 2.00 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 919 | 0.33 | -0.61 | 0.11 | -0.09 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 73.00 | 2.49 | 2.85 | 2.67 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 786 | 0.32 | -0.71 | 0.10 | -0.08 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 74.00 | 3.10 | 3.60 | 3.35 | 3.28 | 0.00 | 0.00% | 0.05 | 0 | 385 | 0.37 | -0.79 | 0.08 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 75.00 | 3.95 | 4.45 | 4.20 | 4.08 | 0.00 | 0.00% | 0.06 | 0 | 2,630 | 0.39 | -0.85 | 0.06 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 76.00 | 4.75 | 5.40 | 5.08 | 4.48 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.40 | -0.90 | 0.05 | -0.05 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 77.00 | 5.75 | 6.45 | 6.10 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 188 | 0.52 | -0.93 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 78.00 | 6.70 | 7.75 | 7.23 | 7.16 | 0.00 | 0.00% | 0.09 | 0 | 228 | 0.69 | -0.96 | 0.02 | -0.02 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 79.00 | 7.80 | 8.30 | 8.05 | 8.32 | 0.00 | 0.00% | 0.10 | 0 | 198 | 0.52 | -0.97 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 80.00 | 8.70 | 9.55 | 9.13 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.72 | -0.98 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 81.00 | 9.70 | 11.00 | 10.35 | 9.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 82.00 | 10.05 | 12.10 | 11.08 | 10.98 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 83.00 | 11.00 | 13.10 | 12.05 | 11.26 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 84.00 | 12.00 | 14.45 | 13.23 | 11.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 85.00 | 13.00 | 15.45 | 14.23 | 13.44 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 86.00 | 14.00 | 15.95 | 14.98 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 87.00 | 15.00 | 17.45 | 16.23 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 88.00 | 16.00 | 18.45 | 17.23 | 16.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 89.00 | 17.00 | 19.45 | 18.23 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 90.00 | 18.10 | 20.45 | 19.28 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 91.00 | 19.00 | 21.45 | 20.23 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 95.00 | 23.00 | 25.45 | 24.23 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 100.00 | 28.00 | 29.80 | 28.90 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 105.00 | 33.00 | 35.45 | 34.23 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST |