Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.36 as of 8/13/2026 12:14:08 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 | 24.10 | 26.25 | 25.18 | 27.52 | 0.00 | 0.00% | 0.50 | 0 | 7 | 6.44 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:58:55 AM EST |
| 55.00 | 19.30 | 20.05 | 19.68 | 19.85 | -0.95 | -4.57% | 0.36 | 7 | 12 | 2.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 56.00 | 18.40 | 19.15 | 18.78 | 18.96 | -1.58 | -7.70% | 0.34 | 14 | 20 | 2.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 57.00 | 17.50 | 18.25 | 17.88 | 17.97 | -1.64 | -8.37% | 0.31 | 13 | 21 | 2.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 58.00 | 16.15 | 17.30 | 16.73 | 17.10 | -1.50 | -8.07% | 0.29 | 6 | 21 | 3.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 59.00 | 15.45 | 17.05 | 16.25 | 16.32 | -1.29 | -7.33% | 0.28 | 6 | 24 | 3.87 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 60.00 | 14.40 | 16.05 | 15.23 | 15.35 | -1.47 | -8.74% | 0.25 | 8 | 82 | 3.67 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 61.00 | 13.20 | 15.10 | 14.15 | 14.34 | -1.28 | -8.20% | 0.23 | 8 | 12 | 3.59 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 62.00 | 12.50 | 14.15 | 13.33 | 13.32 | -1.29 | -8.83% | 0.21 | 6 | 16 | 3.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 63.00 | 11.50 | 13.05 | 12.28 | 12.27 | -1.35 | -9.92% | 0.19 | 6 | 16 | 3.19 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 64.00 | 10.20 | 11.90 | 11.05 | 11.27 | -0.08 | -0.71% | 0.17 | 6 | 52 | 2.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 65.00 | 9.20 | 11.05 | 10.13 | 10.19 | +0.09 | +0.90% | 0.16 | 6 | 97 | 2.70 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 66.00 | 8.20 | 9.80 | 9.00 | 9.20 | +0.03 | +0.33% | 0.14 | 17 | 98 | 2.27 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 67.00 | 7.50 | 8.75 | 8.13 | 8.09 | -0.17 | -2.06% | 0.12 | 22 | 685 | 2.04 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 68.00 | 6.05 | 7.30 | 6.68 | 6.93 | -1.31 | -15.90% | 0.10 | 6 | 917 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 69.00 | 5.35 | 6.10 | 5.73 | 5.84 | -0.26 | -4.27% | 0.08 | 17 | 456 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 70.00 | 4.55 | 5.05 | 4.80 | 4.75 | -0.72 | -13.17% | 0.07 | 32 | 2,850 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 71.00 | 3.50 | 3.95 | 3.73 | 3.65 | -1.05 | -22.34% | 0.05 | 37 | 903 | 0.68 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 72.00 | 2.67 | 3.05 | 2.86 | 2.80 | -1.00 | -26.32% | 0.04 | 33 | 691 | 0.54 | 0.98 | 0.04 | -0.02 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 73.00 | 1.73 | 2.00 | 1.87 | 1.77 | -1.23 | -41.00% | 0.03 | 228 | 1,014 | 0.51 | 0.91 | 0.11 | -0.08 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 74.00 | 0.99 | 1.08 | 1.04 | 1.06 | -0.62 | -36.91% | 0.01 | 464 | 2,143 | 0.36 | 0.77 | 0.21 | -0.23 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 75.00 | 0.44 | 0.50 | 0.47 | 0.46 | -0.51 | -52.58% | 0.01 | 1,315 | 2,162 | 0.36 | 0.53 | 0.26 | -0.27 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 76.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.38 | -69.10% | 0.00 | 2,593 | 2,261 | 0.35 | 0.29 | 0.21 | -0.21 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 77.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.21 | -75.00% | 0.00 | 878 | 1,639 | 0.37 | 0.11 | 0.11 | -0.07 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 78.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 279 | 2,709 | 0.41 | 0.03 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 79.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 141 | 1,468 | 0.48 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 358 | 8,247 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 1,191 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 49 | 1,120 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 3,299 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 84.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 530 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,095 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,026 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 185 | 4.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:58:55 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:58:55 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 493 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:58:55 AM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:58:55 AM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:58:55 AM EST | |||
| 58.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:58:55 AM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:58:55 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,217 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:58:55 AM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:58:55 AM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:58:55 AM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:58:55 AM EST |
| 64.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 648 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,182 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,698 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:58:55 AM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,274 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 580 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 856 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 1,173 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 964 | 0.44 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 72.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 174 | 1,295 | 0.42 | -0.02 | 0.04 | -0.02 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 73.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 666 | 1,278 | 0.38 | -0.09 | 0.11 | -0.08 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 74.00 | 0.28 | 0.33 | 0.31 | 0.28 | -0.07 | -20.00% | 0.00 | 338 | 899 | 0.37 | -0.23 | 0.21 | -0.23 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 75.00 | 0.71 | 0.78 | 0.75 | 0.75 | +0.03 | +4.17% | 0.01 | 487 | 2,074 | 0.36 | -0.47 | 0.26 | -0.27 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 76.00 | 1.42 | 1.51 | 1.47 | 1.35 | +0.16 | +13.45% | 0.02 | 296 | 1,718 | 0.35 | -0.71 | 0.21 | -0.21 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 77.00 | 2.17 | 2.45 | 2.31 | 2.35 | +0.37 | +18.69% | 0.03 | 56 | 1,468 | 0.72 | -0.89 | 0.11 | -0.07 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 78.00 | 3.10 | 3.55 | 3.33 | 3.07 | +0.24 | +8.49% | 0.04 | 18 | 583 | 0.77 | -0.97 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 79.00 | 3.70 | 4.80 | 4.25 | 4.11 | +0.51 | +14.17% | 0.05 | 4 | 297 | 0.76 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 80.00 | 5.05 | 5.90 | 5.48 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 223 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:58:55 AM EST |
| 81.00 | 5.80 | 6.60 | 6.20 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.18 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:58:55 AM EST |
| 82.00 | 6.90 | 7.60 | 7.25 | 7.10 | +0.45 | +6.77% | 0.09 | 4 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:58:55 AM EST |
| 83.00 | 7.35 | 8.60 | 7.98 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:58:55 AM EST |
| 84.00 | 8.20 | 9.70 | 8.95 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:58:55 AM EST |
| 85.00 | 9.35 | 10.70 | 10.03 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:58:55 AM EST |
| 90.00 | 13.75 | 15.65 | 14.70 | % | 0.16 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:58:55 AM EST | |||
| 95.00 | 18.75 | 20.65 | 19.70 | % | 0.21 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:58:55 AM EST | |||
| 100.00 | 23.45 | 26.35 | 24.90 | % | 0.25 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:58:55 AM EST | |||
| 105.00 | 28.45 | 31.35 | 29.90 | 30.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:58:55 AM EST |