Home Options UBERChain

UBER

Uber Technologies, Inc.Close $74.66EOD only

Max Pain

$72.50

Next expiry Aug 21, 2026

Expected Move

±$2.06

2.8% from close

Price Gap

-2.16

Distance to max pain

IV Rank

Low premium

P/C OI

0.99

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects UBER options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

UBER Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	34.65	34.10	35.05	3.33	1	31	355.9%	0.982	0.0018	-0.182	0.003	0.003
42.50	27.60	32.10	34.30	0.00	1	17	408.6%	0.956	0.0034	-0.433	0.006	0.003
45.00	31.66	29.35	31.20	0.00	1	9	328.5%	0.968	0.0032	-0.272	0.005	0.003
47.50	24.52	26.60	29.30	0.00	1	2	318.2%	0.957	0.0043	-0.335	0.006	0.004
50.00	25.40	24.60	26.85	-0.88	2	221	313.5%	0.940	0.0056	-0.427	0.008	0.004
55.00	20.45	19.60	20.80	-0.64	5	98	211.3%	0.955	0.0067	-0.233	0.006	0.004
60.00	15.68	14.60	15.80	-0.41	25	158	163.1%	0.940	0.0108	-0.226	0.008	0.005
61.00	15.75	13.60	14.90	0.41	8	175	157.4%	0.932	0.0123	-0.240	0.009	0.005
62.00	13.90	12.60	13.90	-0.46	12	106	147.9%	0.927	0.0138	-0.237	0.009	0.005
62.50	13.25	12.10	13.40	-0.67	16	165	143.2%	0.925	0.0147	-0.236	0.010	0.005
63.00	12.80	11.60	12.90	-0.67	12	39	138.5%	0.922	0.0156	-0.235	0.010	0.005
64.00	12.00	10.60	12.00	-0.08	8	47	132.3%	0.911	0.0180	-0.247	0.011	0.005
65.00	10.40	9.40	11.20	-0.67	21	388	122.8%	0.904	0.0205	-0.243	0.012	0.005
66.00	10.86	8.60	10.15	0.86	4	397	117.5%	0.888	0.0240	-0.260	0.013	0.005
67.00	9.94	7.60	9.20	0.87	8	469	109.0%	0.875	0.0280	-0.260	0.014	0.005
67.50	8.29	7.10	8.70	-0.17	31	635	104.0%	0.869	0.0303	-0.257	0.014	0.005
68.00	8.62	6.60	8.20	0.51	5	357	99.0%	0.862	0.0329	-0.253	0.015	0.005
69.00	7.87	5.65	7.20	0.76	10	855	90.2%	0.844	0.0393	-0.251	0.016	0.005
70.00	4.93	4.65	5.05	-0.62	86	10,144	61.7%	0.882	0.0473	-0.145	0.013	0.005
71.00	4.70	3.70	4.65	0.37	17	704	58.4%	0.837	0.0623	-0.169	0.017	0.005
72.00	3.58	2.70	3.25	0.32	37	1,515	51.5%	0.791	0.0826	-0.174	0.019	0.005
72.50	2.85	2.46	2.71	-0.14	19	2,379	44.5%	0.775	0.0995	-0.157	0.020	0.005
73.00	2.73	2.08	2.29	0.42	119	2,811	42.0%	0.732	0.1159	-0.162	0.022	0.004
74.00	1.55	1.40	1.54	-0.37	299	840	38.0%	0.612	0.1488	-0.170	0.026	0.004
75.00	0.92	0.83	0.94	-0.26	1,233	18,187	35.3%	0.454	0.1661	-0.162	0.027	0.003
76.00	0.52	0.50	0.57	-0.21	1,639	3,532	35.4%	0.299	0.1447	-0.141	0.024	0.002
77.00	0.31	0.27	0.30	-0.14	4,681	2,347	34.6%	0.169	0.1078	-0.100	0.017	0.001
77.50	0.20	0.19	0.26	-0.16	655	7,284	36.8%	0.138	0.0883	-0.093	0.015	0.001
78.00	0.15	0.15	0.17	-0.10	3,555	5,646	35.7%	0.093	0.0687	-0.068	0.011	0.001
79.00	0.10	0.09	0.10	-0.07	1,315	2,308	37.3%	0.050	0.0409	-0.044	0.007	0.000
80.00	0.07	0.05	0.07	-0.03	4,954	22,831	40.4%	0.032	0.0260	-0.033	0.005	0.000
81.00	0.03	0.03	0.08	-0.02	242	1,094	47.3%	0.031	0.0216	-0.037	0.005	0.000
82.00	0.03	0.02	0.05	-0.01	214	1,472	48.4%	0.018	0.0133	-0.024	0.003	0.000
82.50	0.01	0.01	0.03	-0.03	561	5,434	46.9%	0.010	0.0085	-0.014	0.002	0.000
83.00	0.01	0.00	0.05	-0.02	113	461	53.5%	0.016	0.0109	-0.024	0.003	0.000
84.00	0.01	0.01	0.02	-0.02	8	344	50.8%	0.006	0.0047	-0.009	0.001	0.000
85.00	0.01	0.00	0.02	0.00	76	4,467	50.8%	0.003	0.0024	-0.005	0.001	0.000
87.50	0.04	0.00	0.01	0.03	5	3,835	56.3%	0.001	0.0009	-0.002	0.000	0.000
90.00	0.01	0.00	0.01	0.00	14	4,863	65.6%	0.001	0.0007	-0.002	0.000	0.000
92.50	0.01	0.00	0.02	0.00	2	1,124	78.1%	0.001	0.0009	-0.004	0.000	0.000
95.00	0.01	0.00	0.01	0.00	3	1,747	81.3%	0.001	0.0004	-0.002	0.000	0.000
97.50	0.12	0.00	0.10	0.00	40	1,583	115.6%	0.006	0.0023	-0.023	0.001	0.000
100.00	0.01	0.00	0.01	-0.21	9	3,647	96.9%	0.001	0.0003	-0.002	0.000	0.000
105.00	0.01	0.00	0.01	0.00	3	2,619	112.5%	0.001	0.0002	-0.002	0.000	0.000
110.00	0.01	0.00	0.01	0.00	1	1,088	125.0%	0.000	0.0002	-0.002	0.000	0.000
115.00	0.01	0.00	0.01	0.00	25	1,287	137.5%	0.000	0.0001	-0.002	0.000	0.000
120.00	0.01	0.00	0.01	0.00	5	453	150.0%	0.000	0.0001	-0.002	0.000	0.000
125.00	0.01	0.00	0.05	0.00	3	80	187.5%	0.002	0.0004	-0.011	0.000	0.000
130.00	0.01	0.00	0.32	0.00	1	116	250.8%	0.010	0.0016	-0.076	0.002	0.000
135.00	0.05	0.00	0.15	0.00	3	462	239.1%	0.004	0.0008	-0.035	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.09	0.00	0.01	0.00	12	1,051	200.0%	-0.000	0.0001	-0.002	0.000	-0.000
42.50	0.38	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
45.00	0.02	0.00	0.01	0.00	15	215	162.5%	-0.000	0.0001	-0.002	0.000	-0.000
47.50	0.04	0.00	0.01	0.00	4	450	150.0%	-0.000	0.0001	-0.002	0.000	-0.000
50.00	0.01	0.00	0.01	0.00	1	2,736	131.3%	-0.000	0.0001	-0.002	0.000	-0.000
55.00	0.01	0.00	0.01	-0.26	2	2,951	103.1%	-0.000	0.0002	-0.002	0.000	-0.000
57.50	0.01	0.00	2.13	0.00	3	25	227.0%	-0.085	0.0101	-0.397	0.011	-0.001
59.00	0.01	0.00	0.47	0.00	1	78	141.6%	-0.029	0.0068	-0.104	0.004	-0.000
60.00	0.01	0.00	0.01	0.00	29	17,992	75.0%	-0.001	0.0004	-0.002	0.000	-0.000
61.00	0.03	0.00	0.05	0.00	1	1,904	85.9%	-0.004	0.0021	-0.012	0.001	-0.000
62.00	0.04	0.00	0.01	0.00	2	1,518	65.6%	-0.001	0.0006	-0.002	0.000	-0.000
62.50	0.01	0.00	0.01	0.00	7	2,599	62.5%	-0.001	0.0006	-0.002	0.000	-0.000
63.00	0.01	0.00	0.01	0.00	1	1,366	59.4%	-0.001	0.0006	-0.002	0.000	-0.000
64.00	0.08	0.00	0.01	0.00	1	787	56.3%	-0.001	0.0010	-0.002	0.000	-0.000
65.00	0.02	0.00	0.01	0.01	33	10,643	50.0%	-0.001	0.0010	-0.002	0.000	-0.000
66.00	0.03	0.00	0.01	-0.04	4	662	49.2%	-0.003	0.0024	-0.004	0.001	-0.000
67.00	0.04	0.00	0.01	0.02	23	794	43.8%	-0.003	0.0030	-0.004	0.001	-0.000
67.50	0.01	0.00	0.01	-0.01	106	3,840	41.4%	-0.003	0.0036	-0.005	0.001	-0.000
68.00	0.01	0.00	0.11	0.00	101	920	50.0%	-0.018	0.0132	-0.025	0.003	-0.000
69.00	0.03	0.00	0.06	-0.12	46	683	44.1%	-0.023	0.0181	-0.027	0.004	-0.000
70.00	0.07	0.05	0.07	0.00	313	7,409	38.7%	-0.031	0.0267	-0.030	0.005	-0.000
71.00	0.08	0.12	0.14	-0.16	138	808	37.9%	-0.068	0.0512	-0.056	0.009	-0.000
72.00	0.24	0.23	0.26	-0.01	257	1,647	36.6%	-0.131	0.0860	-0.087	0.014	-0.001
72.50	0.32	0.31	0.35	-0.06	146	3,178	36.2%	-0.178	0.1065	-0.105	0.018	-0.001
73.00	0.44	0.41	0.46	-0.02	977	1,234	35.5%	-0.234	0.1275	-0.121	0.021	-0.001
74.00	0.73	0.71	0.82	-0.06	1,005	2,749	36.0%	-0.382	0.1564	-0.152	0.026	-0.002
75.00	1.16	1.12	1.23	-0.13	1,555	5,881	33.6%	-0.549	0.1739	-0.145	0.027	-0.003
76.00	1.75	1.75	1.95	-0.12	3,278	1,463	36.8%	-0.693	0.1409	-0.139	0.024	-0.004
77.00	2.51	2.48	2.74	-0.01	798	826	39.0%	-0.801	0.1058	-0.115	0.019	-0.005
77.50	2.91	2.81	3.10	0.03	190	1,525	36.8%	-0.862	0.0883	-0.083	0.015	-0.006
78.00	3.21	3.10	3.60	0.27	97	1,628	40.8%	-0.876	0.0741	-0.086	0.014	-0.006
79.00	3.65	3.40	4.50	-0.35	66	204	42.1%	-0.927	0.0488	-0.057	0.009	-0.006
80.00	3.45	3.85	5.45	-1.68	74	1,348	44.5%	-0.954	0.0322	-0.040	0.007	-0.006
81.00	5.37	4.90	6.90	0.00	1	22	79.5%	-0.862	0.0409	-0.189	0.015	-0.006
82.00	6.47	5.85	7.45	0.00	2	172	56.4%	-0.964	0.0207	-0.041	0.005	-0.007
82.50	6.50	6.35	7.95	0.00	1	553	59.2%	-0.966	0.0187	-0.041	0.005	-0.007
83.00	7.46	6.25	8.45	0.00	3	2	61.9%	-0.968	0.0171	-0.041	0.005	-0.007
84.00	7.34	7.85	9.55	-1.71	1	0	77.5%	-0.949	0.0199	-0.082	0.007	-0.007
85.00	8.25	9.05	10.45	-1.25	1	24	72.7%	-0.973	0.0126	-0.041	0.004	-0.007
87.50	12.65	12.50	12.95	3.35	3	5	85.5%	-0.977	0.0093	-0.042	0.004	-0.007
90.00	14.47	13.85	15.85	0.00	2	20	135.5%	-0.927	0.0151	-0.201	0.009	-0.007
92.50	17.00	16.35	18.20	0.00	4	0	137.5%	-0.951	0.0109	-0.147	0.007	-0.007
95.00	24.68	18.25	20.90	0.00	1	0	166.6%	-0.935	0.0112	-0.226	0.009	-0.007
97.50	21.10	20.75	22.95	-4.30	2	3	130.1%	-0.986	0.0040	-0.041	0.002	-0.008
100.00	23.58	23.85	25.45	-0.82	2	1	140.2%	-0.987	0.0035	-0.041	0.002	-0.008
105.00	29.35	28.85	30.90	0.00	6	0	214.8%	-0.951	0.0070	-0.235	0.007	-0.008
110.00	34.35	33.25	35.95	0.00	10	0	240.7%	-0.952	0.0061	-0.258	0.007	-0.009
120.00	33.54	47.50	50.45	0.00	0	0	451.6%	-0.830	0.0083	-1.277	0.017	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.