UBER option chain Uber Technologies, Inc.
Cboe delayed options data · as of 14:03 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.5% (76.10–80.03) · ATM IV 52.7% · P/C open interest 0.71
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 26.65 | 28.50 | 4 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0100 | 4 | 260.4% | 0.00 | 0.0000 | 0.000 | |||
| 21.75 | 23.45 | 19 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 495 | 208.4% | 0.00 | 0.0000 | 0.000 | |||
| 20.20 | 23.30 | 9 | 1.00 | 0.0000 | 0.000 | 56 | 0 | 2.13 | 474.6% | 0.00 | 0.0000 | 0.000 | ||||
| 20.95 | 21.50 | 52 | 276.3% | 1.00 | 0.0000 | 0.000 | 57 | 0 | 2.13 | 1 | 455.4% | 0.00 | 0.0000 | 0.000 | ||
| 19.95 | 20.70 | 52 | 295.1% | 1.00 | 0.0000 | 0.000 | 58 | 0 | 2.13 | 436.4% | 0.00 | 0.0000 | -0.000 | |||
| 17.50 | 19.50 | 8 | 1.00 | 0.0001 | 0.000 | 59 | 0 | 0.0100 | 70 | 169.7% | -0.00 | 0.0001 | -0.000 | |||
| 18.00 | 18.35 | 34 | 214.8% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.0400 | 317 | 185.9% | -0.00 | 0.0001 | -0.000 | ||
| 15.50 | 17.50 | 6 | 1.00 | 0.0002 | 0.000 | 61 | 0 | 0.5300 | 37 | 265.4% | -0.00 | 0.0002 | -0.001 | |||
| 14.50 | 16.70 | 28 | 1.00 | 0.0004 | 0.000 | 62 | 0 | 2.13 | 1,257 | 362.4% | -0.00 | 0.0004 | -0.001 | |||
| 13.55 | 15.60 | 23 | 1.00 | 0.0007 | 0.000 | 63 | 0 | 2.13 | 194 | 344.3% | -0.00 | 0.0007 | -0.002 | |||
| 12.50 | 14.55 | 14 | 1.00 | 0.0011 | 0.000 | 64 | 0 | 1.75 | 1,484 | 306.2% | -0.00 | 0.0011 | -0.003 | |||
| 11.50 | 13.65 | 83 | 1.00 | 0.0015 | 0.000 | 65 | 0 | 1.68 | 584 | 285.2% | -0.00 | 0.0015 | -0.004 | |||
| 10.50 | 12.85 | 89 | 1.00 | 0.0021 | 0.000 | 66 | 0 | 2.13 | 210 | 290.7% | -0.00 | 0.0021 | -0.005 | |||
| 9.75 | 12.20 | 82 | 1.00 | 0.0029 | -0.001 | 67 | 0 | 0.5100 | 92 | 179.8% | -0.00 | 0.0029 | -0.007 | |||
| 8.85 | 10.45 | 70 | 0.99 | 0.0039 | -0.003 | 68 | 0 | 0.0200 | 3,035 | 96.5% | -0.01 | 0.0039 | -0.008 | |||
| 8.95 | 9.90 | 408 | 159.6% | 0.99 | 0.0053 | -0.006 | 69 | 0 | 0.0600 | 2 | 3,779 | 101.2% | -0.01 | 0.0053 | -0.010 | |
| 8.00 | 8.45 | 30 | 323 | 113.2% | 0.99 | 0.0074 | -0.009 | 70 | 0 | 0.0300 | 501 | 1,928 | 82.5% | -0.01 | 0.0074 | -0.013 |
| 6.25 | 7.70 | 2 | 87 | 0.99 | 0.0107 | -0.014 | 71 | 0.0100 | 0.0400 | 3 | 753 | 78.6% | -0.01 | 0.0107 | -0.018 | |
| 5.45 | 6.40 | 1 | 219 | 0.98 | 0.0167 | -0.023 | 72 | 0.0100 | 0.0300 | 93 | 1,472 | 66.4% | -0.02 | 0.0167 | -0.026 | |
| 4.75 | 5.65 | 291 | 72.4% | 0.96 | 0.0273 | -0.042 | 73 | 0.0300 | 0.0700 | 1,303 | 2,335 | 66.3% | -0.04 | 0.0273 | -0.045 | |
| 3.50 | 4.40 | 23 | 158 | 0.93 | 0.0454 | -0.081 | 74 | 0.0600 | 0.0800 | 495 | 2,593 | 59.3% | -0.07 | 0.0454 | -0.083 | |
| 3.10 | 3.50 | 14 | 1,812 | 60.9% | 0.88 | 0.0725 | -0.154 | 75 | 0.1300 | 0.1600 | 316 | 6,142 | 57.4% | -0.12 | 0.0726 | -0.155 |
| 2.34 | 2.46 | 462 | 5,366 | 55.3% | 0.80 | 0.1074 | -0.273 | 76 | 0.2500 | 0.3000 | 214 | 5,578 | 54.8% | -0.20 | 0.1076 | -0.274 |
| 1.60 | 1.69 | 1,636 | 9,116 | 53.9% | 0.68 | 0.1436 | -0.420 | 77 | 0.5000 | 0.5600 | 18 | 896 | 54.2% | -0.32 | 0.1441 | -0.421 |
| 0.9900 | 1.10 | 2,384 | 8,356 | 52.2% | 0.53 | 0.1647 | -0.509 | 78 | 0.8700 | 0.9700 | 123 | 1,374 | 53.2% | -0.47 | 0.1662 | -0.510 |
| 0.5800 | 0.6300 | 1,855 | 3,792 | 52.9% | 0.37 | 0.1554 | -0.449 | 79 | 1.43 | 1.56 | 16 | 366 | 53.6% | -0.64 | 0.1581 | -0.452 |
| 0.3000 | 0.3300 | 1,400 | 5,296 | 52.5% | 0.23 | 0.1234 | -0.300 | 80 | 2.16 | 2.27 | 1 | 414 | 53.8% | -0.77 | 0.1263 | -0.307 |
| 0.1600 | 0.1800 | 197 | 2,982 | 54.6% | 0.14 | 0.0864 | -0.169 | 81 | 2.81 | 4.25 | 70 | 91.6% | -0.87 | 0.0882 | -0.182 | |
| 0.0700 | 0.0900 | 516 | 4,534 | 55.3% | 0.08 | 0.0554 | -0.089 | 82 | 3.60 | 4.95 | 28 | 87.7% | -0.93 | 0.0554 | -0.108 | |
| 0.0200 | 0.1100 | 1 | 1,273 | 62.9% | 0.04 | 0.0338 | -0.047 | 83 | 4.10 | 6.05 | 5 | 80.6% | -0.96 | 0.0323 | -0.072 | |
| 0.0100 | 0.0400 | 47 | 819 | 61.4% | 0.02 | 0.0203 | -0.025 | 84 | 5.10 | 7.30 | 2 | 106.4% | -0.98 | 0.0182 | -0.055 | |
| 0 | 0.0200 | 10 | 1,519 | 61.4% | 0.01 | 0.0123 | -0.014 | 85 | 6.50 | 8.30 | 1 | 137.9% | -0.99 | 0.0102 | -0.047 | |
| 0 | 0.0300 | 563 | 72.5% | 0.01 | 0.0076 | -0.009 | 86 | 7.05 | 9.30 | 126.6% | -0.99 | 0.0058 | -0.043 | |||
| 0 | 0.0200 | 445 | 76.0% | 0.01 | 0.0048 | -0.005 | 87 | 8.05 | 10.30 | 137.4% | -1.00 | 0.0033 | -0.041 | |||
| 0 | 1.02 | 107 | 172.7% | 0.00 | 0.0031 | -0.003 | 88 | 9.05 | 11.30 | 147.8% | -1.00 | 0.0020 | -0.040 | |||
| 0 | 0.0100 | 5 | 83.2% | 0.00 | 0.0020 | -0.002 | 89 | 10.50 | 12.55 | 197.3% | -1.00 | 0.0012 | -0.040 | |||
| 0 | 0.0100 | 1,691 | 89.6% | 0.00 | 0.0014 | -0.002 | 90 | 11.35 | 13.55 | 200.9% | -1.00 | 0.0007 | -0.040 | |||
| 0 | 0.9500 | 201.3% | 0.00 | 0.0010 | -0.001 | 91 | 12.35 | 14.20 | 191.3% | -1.00 | 0.0005 | -0.039 | ||||
| 0 | 0.0200 | 272 | 128.3% | 0.00 | 0.0002 | -0.000 | 95 | 16.35 | 18.80 | 266.2% | -1.00 | 0.0001 | -0.039 | |||
| 0 | 0.1100 | 7 | 193.5% | 0.00 | 0.0001 | -0.000 | 100 | 21.30 | 23.55 | 294.9% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 11 | 173.2% | 0.00 | 0.0000 | 0.000 | 105 | 26.30 | 28.75 | 350.4% | -1.00 | 0.0000 | -0.039 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs