Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $77.60 as of 2/4/2026 6:55:40 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 | 21.75 | 25.80 | 23.78 | 25.04 | -3.56 | -12.45% | 0.48 | 18 | 17 | 5.36 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 55.00 | 16.75 | 20.80 | 18.78 | 19.92 | % | 0.34 | 14 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST | |
| 60.00 | 11.75 | 15.55 | 13.65 | 15.02 | -7.48 | -33.25% | 0.23 | 16 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 65.00 | 7.75 | 9.80 | 8.78 | 9.26 | -3.94 | -29.85% | 0.14 | 81 | 34 | 2.15 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 67.00 | 6.00 | 7.35 | 6.68 | 6.54 | -4.32 | -39.78% | 0.10 | 1 | 3 | 1.50 | 0.98 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 68.00 | 5.30 | 6.75 | 6.03 | 6.19 | -4.17 | -40.26% | 0.09 | 8 | 25 | 1.59 | 0.96 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 69.00 | 4.45 | 5.75 | 5.10 | 5.20 | -4.28 | -45.15% | 0.07 | 30 | 24 | 1.43 | 0.92 | 0.05 | -0.15 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 70.00 | 3.65 | 5.00 | 4.33 | 3.77 | -4.78 | -55.91% | 0.06 | 579 | 484 | 0.80 | 0.87 | 0.07 | -0.23 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 71.00 | 3.00 | 3.70 | 3.35 | 3.40 | -4.25 | -55.56% | 0.05 | 25 | 54 | 0.73 | 0.80 | 0.09 | -0.29 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 72.00 | 2.38 | 2.60 | 2.49 | 2.51 | -4.05 | -61.74% | 0.03 | 590 | 59 | 0.62 | 0.70 | 0.10 | -0.33 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 73.00 | 1.71 | 1.94 | 1.83 | 1.71 | -4.14 | -70.77% | 0.03 | 919 | 73 | 0.62 | 0.60 | 0.11 | -0.36 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 74.00 | 1.19 | 1.43 | 1.31 | 1.35 | -3.94 | -74.48% | 0.02 | 1,229 | 65 | 0.62 | 0.48 | 0.12 | -0.35 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 75.00 | 0.89 | 1.00 | 0.95 | 0.89 | -3.61 | -80.23% | 0.01 | 5,257 | 180 | 0.62 | 0.37 | 0.11 | -0.32 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 76.00 | 0.46 | 0.64 | 0.55 | 0.58 | -3.42 | -85.50% | 0.01 | 5,987 | 180 | 0.63 | 0.27 | 0.09 | -0.28 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 77.00 | 0.29 | 0.41 | 0.35 | 0.32 | -2.99 | -90.34% | 0.00 | 2,808 | 413 | 0.62 | 0.19 | 0.07 | -0.22 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 78.00 | 0.20 | 0.24 | 0.22 | 0.18 | -2.66 | -93.67% | 0.00 | 4,214 | 1,395 | 0.63 | 0.13 | 0.05 | -0.17 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 79.00 | 0.10 | 0.15 | 0.13 | 0.13 | -2.17 | -94.35% | 0.00 | 1,592 | 1,288 | 0.64 | 0.08 | 0.04 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 80.00 | 0.07 | 0.10 | 0.09 | 0.09 | -1.84 | -95.34% | 0.00 | 8,747 | 4,446 | 0.68 | 0.06 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 81.00 | 0.02 | 0.12 | 0.07 | 0.08 | -1.43 | -94.71% | 0.00 | 577 | 1,833 | 0.70 | 0.03 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 82.00 | 0.02 | 0.05 | 0.04 | 0.03 | -1.18 | -97.53% | 0.00 | 949 | 2,677 | 0.71 | 0.02 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 83.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.96 | -97.96% | 0.00 | 722 | 2,205 | 0.73 | 0.01 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 84.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.72 | -96.00% | 0.00 | 1,762 | 2,695 | 0.80 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 85.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.58 | -96.67% | 0.00 | 1,651 | 3,438 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 86.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.43 | -95.56% | 0.00 | 1,186 | 2,672 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 87.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.34 | -97.15% | 0.00 | 655 | 1,924 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 88.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.27 | -96.43% | 0.00 | 549 | 2,089 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 89.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.20 | -90.91% | 0.00 | 716 | 1,501 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 1,695 | 5,217 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 91.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 542 | 1,018 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 385 | 873 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 445 | 777 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 46 | 830 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 95 | 1,091 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 150 | 388 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 32 | 259 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 79 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 351 | 1,330 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.76 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.96 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:45 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.95 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.51 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 1,052 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 673 | 1,249 | 0.76 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 67.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 379 | 340 | 0.69 | -0.02 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 68.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 1,278 | 501 | 0.66 | -0.04 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 69.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 0.00 | 3,948 | 1,367 | 0.65 | -0.08 | 0.05 | -0.15 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 70.00 | 0.20 | 0.23 | 0.22 | 0.26 | -0.10 | -27.78% | 0.00 | 3,514 | 2,362 | 0.64 | -0.13 | 0.07 | -0.23 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 71.00 | 0.35 | 0.43 | 0.39 | 0.35 | -0.13 | -27.09% | 0.01 | 5,803 | 1,998 | 0.64 | -0.20 | 0.09 | -0.29 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 72.00 | 0.59 | 0.69 | 0.64 | 0.64 | -0.08 | -11.12% | 0.01 | 4,776 | 4,017 | 0.63 | -0.30 | 0.10 | -0.33 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 73.00 | 0.89 | 1.04 | 0.97 | 0.97 | +0.04 | +4.31% | 0.01 | 5,704 | 3,266 | 0.64 | -0.40 | 0.11 | -0.36 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 74.00 | 1.32 | 1.53 | 1.43 | 1.59 | +0.39 | +32.50% | 0.02 | 3,372 | 3,133 | 0.64 | -0.52 | 0.12 | -0.35 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 75.00 | 1.92 | 2.10 | 2.01 | 2.11 | +0.58 | +37.91% | 0.03 | 4,374 | 5,498 | 0.63 | -0.63 | 0.11 | -0.32 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 76.00 | 2.60 | 2.82 | 2.71 | 2.90 | +0.97 | +50.26% | 0.04 | 3,234 | 5,044 | 0.64 | -0.73 | 0.09 | -0.28 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 77.00 | 3.35 | 3.75 | 3.55 | 3.46 | +1.16 | +50.44% | 0.05 | 756 | 3,859 | 0.64 | -0.81 | 0.07 | -0.22 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 78.00 | 4.20 | 4.80 | 4.50 | 4.72 | +1.96 | +71.02% | 0.06 | 638 | 4,838 | 0.75 | -0.87 | 0.05 | -0.17 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 79.00 | 5.15 | 5.75 | 5.45 | 5.67 | +2.47 | +77.19% | 0.07 | 754 | 1,933 | 0.94 | -0.92 | 0.04 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 80.00 | 5.65 | 7.00 | 6.33 | 6.35 | +2.41 | +61.17% | 0.08 | 1,769 | 2,837 | 1.09 | -0.94 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 81.00 | 6.60 | 8.30 | 7.45 | 7.41 | +2.97 | +66.90% | 0.09 | 102 | 1,647 | 1.41 | -0.97 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 82.00 | 7.70 | 9.50 | 8.60 | 7.99 | +2.94 | +58.22% | 0.10 | 71 | 1,077 | 1.66 | -0.98 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 83.00 | 8.65 | 10.50 | 9.58 | 9.40 | +3.60 | +62.07% | 0.12 | 17 | 834 | 1.77 | -0.99 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 84.00 | 8.45 | 11.75 | 10.10 | 10.26 | +3.61 | +54.29% | 0.12 | 249 | 600 | 1.84 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 85.00 | 10.80 | 12.10 | 11.45 | 11.28 | +3.53 | +45.55% | 0.13 | 65 | 771 | 1.66 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 86.00 | 11.65 | 13.00 | 12.33 | 11.92 | +3.68 | +44.66% | 0.14 | 4 | 123 | 1.66 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 87.00 | 12.25 | 14.15 | 13.20 | 9.49 | 0.00 | 0.00% | 0.15 | 0 | 174 | 1.44 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 88.00 | 13.20 | 15.25 | 14.23 | 14.25 | +4.13 | +40.81% | 0.16 | 1 | 51 | 2.11 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 89.00 | 14.05 | 16.60 | 15.33 | 15.12 | +3.59 | +31.14% | 0.17 | 5 | 12 | 2.43 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 90.00 | 15.40 | 16.95 | 16.18 | 15.98 | +3.32 | +26.23% | 0.18 | 21 | 301 | 1.99 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 91.00 | 15.50 | 19.25 | 17.38 | 7.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 3:59:45 PM EST |
| 92.00 | 16.50 | 20.30 | 18.40 | 17.08 | +1.40 | +8.93% | 0.20 | 84 | 164 | 3.16 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 93.00 | 17.40 | 21.25 | 19.33 | 14.74 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 94.00 | 18.35 | 22.30 | 20.33 | 19.88 | +5.55 | +38.73% | 0.22 | 2 | 2 | 3.44 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 95.00 | 19.35 | 23.30 | 21.33 | 20.81 | +4.91 | +30.89% | 0.22 | 2 | 86 | 3.53 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 96.00 | 20.35 | 24.30 | 22.33 | 13.58 | 0.00 | 0.00% | 0.23 | 0 | 84 | 3.62 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:45 PM EST |
| 97.00 | 21.25 | 25.30 | 23.28 | 22.09 | +1.49 | +7.24% | 0.24 | 84 | 84 | 3.67 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 98.00 | 22.25 | 26.25 | 24.25 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 3:59:45 PM EST |
| 99.00 | 23.35 | 27.30 | 25.33 | 19.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 100.00 | 24.95 | 28.30 | 26.63 | 20.88 | 0.00 | 0.00% | 0.27 | 0 | 91 | 3.62 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 101.00 | 25.25 | 29.30 | 27.28 | 18.54 | 0.00 | 0.00% | 0.27 | 0 | 82 | 4.03 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:45 PM EST |
| 105.00 | 29.20 | 33.30 | 31.25 | 26.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 110.00 | 34.20 | 38.25 | 36.23 | 28.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 3:59:45 PM EST |
| 115.00 | 39.20 | 43.30 | 41.25 | 34.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 120.00 | 44.20 | 48.25 | 46.23 | % | 0.39 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 125.00 | 49.20 | 53.25 | 51.23 | % | 0.41 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST |