$78.80
0.250.32%
À la clôture: Aug 21, 5:00 PM EST
$78.80
0.00460.01%
Après les heures: 7:59 PM EST
Uber Technologies Inc Chaîne d'Options
UBERNYSE
Uber Technologies Options
View Uber Technologies (UBER) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.35
P/C Ratio (OI)
0.99
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price38.87Aug 21, 2026
Change
0.761.99%
Bid37.1
Ask40.75
volume1
Intrest53
Strike
40
40
Last Price0.09Jun 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1051
Last Price36.35Aug 21, 2026
Change
0.330.92%
Bid35.2
Ask37.9
volume1
Intrest62
Strike
42.5
42.5
Last Price0.38Jun 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest128
Last Price33.93Aug 21, 2026
Change
0.792.38%
Bid32.25
Ask35.6
volume1
Intrest28
Strike
45
45
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest215
Last Price27.78Aug 19, 2026
Change
-0%
Bid30.6
Ask32.7
volume0
Intrest1
Strike
47.5
47.5
Last Price0.04Jul 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest450
Last Price28.75Aug 21, 2026
Change
3.3513.19%
Bid28
Ask29
volume10
Intrest222
Strike
50
50
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2736
Last Price24.06Aug 21, 2026
Change
0.050.21%
Bid22.35
Ask25.55
volume27
Intrest100
Strike
55
55
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2943
Last Price23.08Aug 21, 2026
Change
0.070.3%
Bid20.85
Ask24.65
volume85
Intrest15
Strike
56
56
Last Price0.06Aug 21, 2026
Change
0.8293.18%
Bid-
Ask0.97
volume1
Intrest12
Last Price22.26Aug 21, 2026
Change
0.120.54%
Bid19.95
Ask23.35
volume75
Intrest18
Strike
57
57
Last Price1.05Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price21.73Aug 21, 2026
Change
0.190.87%
Bid19.5
Ask23.15
volume278
Intrest4
Strike
57.5
57.5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest36
Last Price21.31Aug 21, 2026
Change
0.241.14%
Bid19.45
Ask22.75
volume278
Intrest19
Strike
58
58
Last Price0.06Aug 21, 2026
Change
0.1773.91%
Bid-
Ask2.13
volume1
Intrest9
Last Price20.34Aug 21, 2026
Change
0.412.06%
Bid18.75
Ask21.15
volume13
Intrest12
Strike
59
59
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest78
Last Price18.8Aug 21, 2026
Change
0.050.27%
Bid17.85
Ask20.7
volume24
Intrest117
Strike
60
60
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest17974
Last Price18.37Aug 21, 2026
Change
0.593.32%
Bid15.95
Ask19.85
volume18
Intrest169
Strike
61
61
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1904
Last Price17.36Aug 21, 2026
Change
0.513.03%
Bid15.7
Ask17.7
volume18
Intrest117
Strike
62
62
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1518
Last Price16.79Aug 21, 2026
Change
0.372.25%
Bid14.45
Ask18.25
volume11
Intrest167
Strike
62.5
62.5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest2597
Last Price16.22Aug 21, 2026
Change
0.352.21%
Bid14.4
Ask17.25
volume11
Intrest58
Strike
63
63
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest1368
Last Price15.07Aug 21, 2026
Change
0.21.34%
Bid13.55
Ask16
volume10
Intrest50
Strike
64
64
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest785
Last Price13.52Aug 21, 2026
Change
0.433.08%
Bid12.55
Ask15.1
volume23
Intrest356
Strike
65
65
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume19
Intrest10601
Last Price12.86Aug 21, 2026
Change
0.272.14%
Bid11.55
Ask14.1
volume13
Intrest394
Strike
66
66
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest656
Last Price11.87Aug 21, 2026
Change
0.282.42%
Bid10.55
Ask12.4
volume266
Intrest468
Strike
67
67
Last Price0.05Aug 21, 2026
Change
0.0228.57%
Bid-
Ask0.16
volume1
Intrest788
Last Price11.45Aug 21, 2026
Change
0.020.17%
Bid10.05
Ask12.6
volume292
Intrest600
Strike
67.5
67.5
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume16
Intrest3730
Last Price10.63Aug 21, 2026
Change
0.262.51%
Bid9.75
Ask11.4
volume28
Intrest353
Strike
68
68
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest1028
Last Price9.86Aug 21, 2026
Change
0.141.44%
Bid8.6
Ask11
volume23
Intrest854
Strike
69
69
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.6
volume1
Intrest663
Last Price8.8Aug 21, 2026
Change
0.11.15%
Bid8.65
Ask8.9
volume235
Intrest10020
Strike
70
70
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest7152
Last Price7.81Aug 21, 2026
Change
0.091.14%
Bid7.35
Ask8.75
volume33
Intrest686
Strike
71
71
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest780
Last Price6.89Aug 21, 2026
Change
0.172.53%
Bid5.85
Ask8.1
volume62
Intrest1461
Strike
72
72
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.35
volume6
Intrest1505
Last Price6.3Aug 21, 2026
Change
0.121.94%
Bid5.9
Ask6.9
volume205
Intrest2323
Strike
72.5
72.5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest2996
Last Price5.82Aug 21, 2026
Change
0.010.17%
Bid5.3
Ask7.1
volume162
Intrest2774
Strike
73
73
Last Price0.01Aug 21, 2026
Change
0.190.91%
Bid-
Ask0.02
volume37
Intrest1120
Last Price4.89Aug 21, 2026
Change
0.183.82%
Bid4.15
Ask6
volume210
Intrest567
Strike
74
74
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume116
Intrest2494
Last Price3.75Aug 21, 2026
Change
0.123.31%
Bid3.65
Ask3.95
volume887
Intrest15943
Strike
75
75
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume111
Intrest6161
Last Price2.78Aug 21, 2026
Change
0.27.75%
Bid2.62
Ask2.9
volume666
Intrest2964
Strike
76
76
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume59
Intrest2644
Last Price1.85Aug 21, 2026
Change
0.137.56%
Bid1.69
Ask2.08
volume374
Intrest3922
Strike
77
77
Last Price0.01Aug 21, 2026
Change
0.1593.75%
Bid-
Ask0.01
volume272
Intrest1544
Last Price1.4Aug 21, 2026
Change
0.075.26%
Bid1.22
Ask1.51
volume960
Intrest6280
Strike
77.5
77.5
Last Price0.01Aug 21, 2026
Change
0.2496%
Bid-
Ask0.01
volume378
Intrest2276
Last Price0.9Aug 21, 2026
Change
0.088.16%
Bid0.72
Ask0.95
volume1254
Intrest4522
Strike
78
78
Last Price0.01Aug 21, 2026
Change
0.3997.5%
Bid-
Ask0.01
volume5203
Intrest2505
Last Price0.04Aug 21, 2026
Change
0.4191.11%
Bid0.01
Ask0.03
volume6995
Intrest3096
Strike
79
79
Last Price0.26Aug 21, 2026
Change
0.669.77%
Bid0.14
Ask0.46
volume1760
Intrest772
Last Price0.01Aug 21, 2026
Change
0.1694.12%
Bid-
Ask0.01
volume16360
Intrest23317
Strike
80
80
Last Price1.16Aug 21, 2026
Change
0.2920%
Bid1
Ask1.48
volume954
Intrest1530
Last Price0.01Aug 21, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume2563
Intrest1862
Strike
81
81
Last Price2.49Aug 21, 2026
Change
0.28.73%
Bid1.86
Ask2.98
volume48
Intrest327
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume722
Intrest2041
Strike
82
82
Last Price3.03Aug 21, 2026
Change
0.5214.65%
Bid3
Ask4.15
volume1
Intrest172
Last Price0.02Aug 21, 2026
Change
0.0250%
Bid-
Ask0.04
volume114
Intrest5040
Strike
82.5
82.5
Last Price3.85Aug 21, 2026
Change
1.1442.07%
Bid3.5
Ask4.3
volume4
Intrest552
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume40
Intrest515
Strike
83
83
Last Price4.16Aug 20, 2026
Change
-0%
Bid2.82
Ask4.7
volume0
Intrest6
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume25
Intrest343
Strike
84
84
Last Price7.34Aug 18, 2026
Change
-0%
Bid4.4
Ask5.65
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume184
Intrest4477
Strike
85
85
Last Price6.65Aug 20, 2026
Change
-0%
Bid5.75
Ask6.7
volume0
Intrest24
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest3831
Strike
87.5
87.5
Last Price12.65Aug 18, 2026
Change
-0%
Bid8.2
Ask9.25
volume0
Intrest4
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest4922
Strike
90
90
Last Price11.65Aug 20, 2026
Change
-0%
Bid10.35
Ask12.1
volume0
Intrest20
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid-
Ask0.01
volume8
Intrest1121
Strike
92.5
92.5
Last Price17Aug 17, 2026
Change
-0%
Bid12.85
Ask14.6
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume58
Intrest1744
Strike
95
95
Last Price24.68Jul 22, 2026
Change
-0%
Bid15.5
Ask17.15
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest1682
Strike
97.5
97.5
Last Price21.1Aug 18, 2026
Change
-0%
Bid17.3
Ask19.4
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume55
Intrest3640
Strike
100
100
Last Price23.58Aug 18, 2026
Change
-0%
Bid20.75
Ask21.85
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2619
Strike
105
105
Last Price29.35Aug 17, 2026
Change
-0%
Bid24.8
Ask26.9
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1088
Strike
110
110
Last Price34.35Aug 17, 2026
Change
-0%
Bid29.8
Ask31.9
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest1277
Strike
115
115
Last Price-
Change
-
Bid34.8
Ask36.9
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest453
Strike
120
120
Last Price-
Change
-
Bid39.95
Ask41.65
volume0
Intrest0
Last Price0.01Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest80
Strike
125
125
Last Price-
Change
-
Bid44.8
Ask46.9
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.96
volume0
Intrest116
Strike
130
130
Last Price-
Change
-
Bid49.95
Ask51.75
volume0
Intrest0
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest462
Strike
135
135
Last Price-
Change
-
Bid55.1
Ask56.9
volume0
Intrest0