Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $81.98 as of 1/27/2026 10:35:08 AM 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 | 29.30 | 32.15 | 30.73 | % | 0.61 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 55.00 | 24.30 | 27.15 | 25.73 | 30.92 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:59:02 AM EST |
| 60.00 | 19.30 | 22.20 | 20.75 | % | 0.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 1/27/2026 9:59:02 AM EST | |||
| 65.00 | 14.10 | 17.60 | 15.85 | 19.72 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.18 | 0.98 | 0.01 | -0.03 | 1/12/2026 | 1/27/2026 9:59:02 AM EST |
| 70.00 | 9.65 | 12.30 | 10.98 | 15.52 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.85 | 0.91 | 0.02 | -0.06 | 1/21/2026 | 1/27/2026 9:59:02 AM EST |
| 71.00 | 8.80 | 11.45 | 10.13 | % | 0.14 | 0 | 0 | 0.59 | 0.89 | 0.02 | -0.07 | 1/27/2026 9:59:02 AM EST | |||
| 72.00 | 9.40 | 10.60 | 10.00 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.60 | 0.86 | 0.02 | -0.07 | 1/22/2026 | 1/27/2026 9:59:02 AM EST |
| 73.00 | 7.20 | 9.80 | 8.50 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | 0.83 | 0.03 | -0.08 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 74.00 | 7.60 | 9.05 | 8.33 | 11.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | 0.80 | 0.03 | -0.09 | 1/21/2026 | 1/27/2026 9:59:02 AM EST |
| 75.00 | 5.95 | 7.80 | 6.88 | 8.96 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.59 | 0.76 | 0.03 | -0.09 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 76.00 | 6.40 | 7.55 | 6.98 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.72 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 77.00 | 5.60 | 6.15 | 5.88 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | 0.68 | 0.04 | -0.11 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 78.00 | 5.10 | 5.30 | 5.20 | 5.25 | -3.45 | -39.66% | 0.07 | 7 | 5 | 0.48 | 0.64 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 79.00 | 4.50 | 4.80 | 4.65 | 5.68 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.51 | 0.60 | 0.04 | -0.11 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 80.00 | 3.95 | 4.25 | 4.10 | 4.00 | -1.34 | -25.10% | 0.05 | 2 | 33 | 0.50 | 0.55 | 0.05 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 81.00 | 3.45 | 3.65 | 3.55 | 3.40 | -1.10 | -24.45% | 0.04 | 4 | 25 | 0.46 | 0.51 | 0.05 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 82.00 | 3.00 | 3.10 | 3.05 | 2.89 | -0.92 | -24.15% | 0.04 | 23 | 35 | 0.49 | 0.46 | 0.05 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 83.00 | 2.55 | 2.67 | 2.61 | 2.58 | -0.66 | -20.37% | 0.03 | 11 | 140 | 0.49 | 0.41 | 0.05 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 84.00 | 2.16 | 2.27 | 2.22 | 2.24 | -0.86 | -27.75% | 0.03 | 4 | 126 | 0.49 | 0.37 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 85.00 | 1.78 | 1.93 | 1.86 | 1.84 | -0.69 | -27.28% | 0.02 | 138 | 338 | 0.49 | 0.33 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 86.00 | 1.53 | 1.64 | 1.59 | 1.59 | -0.51 | -24.29% | 0.02 | 7 | 83 | 0.49 | 0.29 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 87.00 | 1.27 | 1.34 | 1.31 | 1.30 | -0.46 | -26.14% | 0.02 | 9 | 1,611 | 0.48 | 0.25 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 88.00 | 1.01 | 1.14 | 1.08 | 1.05 | -0.57 | -35.19% | 0.01 | 15 | 126 | 0.49 | 0.22 | 0.04 | -0.08 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 89.00 | 0.85 | 0.93 | 0.89 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.49 | 0.19 | 0.03 | -0.07 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 90.00 | 0.70 | 0.74 | 0.72 | 0.72 | -0.24 | -25.00% | 0.01 | 79 | 842 | 0.48 | 0.16 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 91.00 | 0.51 | 0.65 | 0.58 | 0.50 | -0.50 | -50.00% | 0.01 | 2 | 81 | 0.47 | 0.14 | 0.03 | -0.06 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 92.00 | 0.44 | 0.49 | 0.47 | 0.49 | -0.22 | -30.99% | 0.01 | 17 | 114 | 0.48 | 0.11 | 0.02 | -0.05 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 93.00 | 0.05 | 0.58 | 0.32 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.51 | 0.10 | 0.02 | -0.05 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 94.00 | 0.05 | 0.88 | 0.47 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.52 | 0.08 | 0.02 | -0.04 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.23 | -53.49% | 0.00 | 6 | 726 | 0.48 | 0.07 | 0.02 | -0.04 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 96.00 | 0.00 | 0.87 | 0.44 | 0.47 | +0.07 | +17.50% | 0.00 | 1 | 462 | 0.52 | 0.05 | 0.01 | -0.03 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 97.00 | 0.00 | 0.88 | 0.44 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.53 | 0.04 | 0.01 | -0.03 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 98.00 | 0.02 | 0.63 | 0.33 | 0.13 | -0.07 | -35.00% | 0.00 | 10 | 137 | 0.57 | 0.03 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 100.00 | 0.00 | 0.34 | 0.17 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 233 | 0.51 | 0.02 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 105.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 110.00 | 0.01 | 1.06 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 115.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 120.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 125.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 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 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:59:02 AM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 60.00 | 0.00 | 1.42 | 0.71 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.79 | +0.68 | +618.19% | 0.00 | 3 | 7 | 0.93 | -0.02 | 0.01 | -0.03 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 70.00 | 0.39 | 0.65 | 0.52 | 0.91 | +0.60 | +193.55% | 0.01 | 3 | 315 | 0.67 | -0.09 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 71.00 | 0.48 | 1.21 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.11 | 0.02 | -0.07 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 72.00 | 0.61 | 1.02 | 0.82 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.43 | -0.14 | 0.02 | -0.07 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 73.00 | 0.78 | 1.12 | 0.95 | 1.07 | +0.45 | +72.59% | 0.01 | 27 | 16 | 0.44 | -0.17 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 74.00 | 0.99 | 1.13 | 1.06 | 1.15 | +0.36 | +45.57% | 0.01 | 3 | 26 | 0.51 | -0.20 | 0.03 | -0.09 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 75.00 | 1.20 | 1.35 | 1.28 | 1.33 | +0.36 | +37.12% | 0.02 | 162 | 309 | 0.52 | -0.24 | 0.03 | -0.09 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 76.00 | 1.48 | 1.62 | 1.55 | 1.52 | +0.42 | +38.19% | 0.02 | 66 | 125 | 0.52 | -0.28 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 77.00 | 1.78 | 1.95 | 1.87 | 2.07 | +0.73 | +54.48% | 0.02 | 81 | 128 | 0.52 | -0.32 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 78.00 | 2.15 | 2.30 | 2.23 | 2.39 | +0.75 | +45.74% | 0.03 | 8 | 167 | 0.52 | -0.36 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 79.00 | 2.52 | 2.68 | 2.60 | 2.78 | +0.78 | +39.00% | 0.03 | 97 | 54 | 0.52 | -0.40 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 80.00 | 2.96 | 3.20 | 3.08 | 3.37 | +0.82 | +32.16% | 0.04 | 23 | 286 | 0.52 | -0.45 | 0.05 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 81.00 | 3.45 | 3.70 | 3.58 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.55 | -0.49 | 0.05 | -0.11 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 82.00 | 3.95 | 4.15 | 4.05 | 4.25 | +0.76 | +21.78% | 0.05 | 11 | 47 | 0.52 | -0.54 | 0.05 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 83.00 | 4.55 | 4.80 | 4.68 | 4.85 | +0.88 | +22.17% | 0.06 | 21 | 26 | 0.55 | -0.59 | 0.05 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 84.00 | 5.15 | 5.35 | 5.25 | 5.45 | +0.98 | +21.93% | 0.06 | 6 | 29 | 0.55 | -0.63 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 85.00 | 5.70 | 6.15 | 5.93 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.56 | -0.67 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 86.00 | 6.35 | 6.80 | 6.58 | 6.45 | +1.25 | +24.04% | 0.08 | 24 | 32 | 0.54 | -0.71 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 87.00 | 7.10 | 7.95 | 7.53 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.58 | -0.75 | 0.04 | -0.09 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 88.00 | 7.30 | 9.60 | 8.45 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.53 | -0.78 | 0.04 | -0.08 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 89.00 | 8.10 | 10.65 | 9.38 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.53 | -0.81 | 0.03 | -0.07 | 1/21/2026 | 1/27/2026 9:59:02 AM EST |
| 90.00 | 8.90 | 11.55 | 10.23 | 8.46 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.53 | -0.84 | 0.03 | -0.07 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 91.00 | 9.75 | 12.40 | 11.08 | % | 0.12 | 0 | 0 | 0.54 | -0.86 | 0.03 | -0.06 | 1/27/2026 9:59:02 AM EST | |||
| 92.00 | 10.70 | 13.25 | 11.98 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.62 | -0.89 | 0.02 | -0.05 | 1/12/2026 | 1/27/2026 9:59:02 AM EST |
| 93.00 | 11.65 | 14.20 | 12.93 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.59 | -0.90 | 0.02 | -0.05 | 1/7/2026 | 1/27/2026 9:59:02 AM EST |
| 94.00 | 12.55 | 15.10 | 13.83 | % | 0.15 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.04 | 1/27/2026 9:59:02 AM EST | |||
| 95.00 | 13.50 | 16.05 | 14.78 | % | 0.16 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.04 | 1/27/2026 9:59:02 AM EST | |||
| 96.00 | 14.45 | 17.05 | 15.75 | % | 0.16 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.03 | 1/27/2026 9:59:02 AM EST | |||
| 97.00 | 15.45 | 18.00 | 16.73 | 12.06 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.96 | 0.01 | -0.03 | 1/13/2026 | 1/27/2026 9:59:02 AM EST |
| 98.00 | 15.55 | 19.00 | 17.28 | % | 0.18 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.02 | 1/27/2026 9:59:02 AM EST | |||
| 100.00 | 18.40 | 20.95 | 19.68 | % | 0.20 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 1/27/2026 9:59:02 AM EST | |||
| 105.00 | 23.35 | 25.80 | 24.58 | 19.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | -0.99 | 0.00 | -0.01 | 1/6/2026 | 1/27/2026 9:59:02 AM EST |
| 110.00 | 28.35 | 30.85 | 29.60 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 115.00 | 33.35 | 36.00 | 34.68 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 120.00 | 38.35 | 41.00 | 39.68 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 125.00 | 43.35 | 46.00 | 44.68 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST |