Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.21 as of 2/6/2026 3:36:29 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 | 22.75 | 26.75 | 24.75 | 24.72 | +1.87 | +8.19% | 0.49 | 18 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 55.00 | 17.80 | 21.80 | 19.80 | 19.69 | -11.23 | -36.32% | 0.36 | 14 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 60.00 | 12.80 | 16.65 | 14.73 | 14.34 | % | 0.25 | 12 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST | |
| 63.00 | 10.40 | 12.15 | 11.28 | 12.00 | -0.79 | -6.18% | 0.18 | 2 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 64.00 | 9.55 | 11.30 | 10.43 | 10.16 | -1.65 | -13.98% | 0.16 | 4 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 65.00 | 9.55 | 10.40 | 9.98 | 9.72 | -0.98 | -9.16% | 0.15 | 163 | 43 | 0.86 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 66.00 | 8.55 | 9.85 | 9.20 | 7.92 | -1.62 | -16.99% | 0.14 | 532 | 26 | 0.99 | 0.99 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 67.00 | 6.45 | 8.05 | 7.25 | 6.92 | -1.53 | -18.11% | 0.11 | 491 | 122 | 0.51 | 0.98 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 68.00 | 5.50 | 7.30 | 6.40 | 6.20 | -1.26 | -16.89% | 0.09 | 153 | 114 | 0.61 | 0.96 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 69.00 | 4.60 | 6.45 | 5.53 | 5.75 | -1.16 | -16.79% | 0.08 | 65 | 66 | 0.61 | 0.94 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 70.00 | 4.65 | 5.20 | 4.93 | 5.05 | -0.86 | -14.56% | 0.07 | 153 | 207 | 0.43 | 0.90 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 71.00 | 3.35 | 4.55 | 3.95 | 3.90 | -2.11 | -35.11% | 0.06 | 92 | 64 | 0.49 | 0.84 | 0.06 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 72.00 | 3.30 | 3.60 | 3.45 | 2.78 | -2.12 | -43.27% | 0.05 | 43 | 47 | 0.39 | 0.78 | 0.07 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 73.00 | 2.59 | 2.80 | 2.70 | 2.52 | -0.48 | -16.00% | 0.04 | 375 | 156 | 0.38 | 0.69 | 0.09 | -0.11 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 74.00 | 1.94 | 2.01 | 1.98 | 2.01 | -0.61 | -23.29% | 0.03 | 1,753 | 131 | 0.37 | 0.60 | 0.10 | -0.12 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 75.00 | 1.40 | 1.49 | 1.45 | 1.50 | -0.49 | -24.63% | 0.02 | 1,460 | 787 | 0.36 | 0.50 | 0.10 | -0.12 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 76.00 | 0.98 | 1.07 | 1.03 | 1.01 | -0.54 | -34.84% | 0.01 | 480 | 577 | 0.36 | 0.40 | 0.10 | -0.11 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 77.00 | 0.67 | 0.72 | 0.70 | 0.68 | -0.45 | -39.83% | 0.01 | 953 | 1,702 | 0.36 | 0.30 | 0.09 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 78.00 | 0.44 | 0.49 | 0.47 | 0.48 | -0.34 | -41.47% | 0.01 | 390 | 775 | 0.37 | 0.22 | 0.08 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 79.00 | 0.29 | 0.35 | 0.32 | 0.29 | -0.39 | -57.36% | 0.00 | 326 | 520 | 0.38 | 0.16 | 0.06 | -0.07 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 80.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.20 | -47.62% | 0.00 | 1,611 | 5,280 | 0.38 | 0.11 | 0.05 | -0.05 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 81.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.21 | -60.00% | 0.00 | 342 | 1,156 | 0.39 | 0.07 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 82.00 | 0.09 | 0.22 | 0.16 | 0.09 | -0.13 | -59.10% | 0.00 | 161 | 2,595 | 0.44 | 0.05 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 83.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 0.00 | 19 | 2,862 | 0.42 | 0.03 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 84.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 48 | 634 | 0.44 | 0.02 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 85.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 184 | 2,360 | 0.46 | 0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 85 | 1,496 | 0.50 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 87.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 52 | 1,688 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 88.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 26 | 1,318 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.05 | -71.43% | 0.00 | 138 | 232 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 174 | 1,614 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 91.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.68 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 92.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 252 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 93.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 1,797 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 94.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.06 | -66.67% | 0.00 | 40 | 93 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 119 | 823 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 96.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 449 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 136 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 291 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.88 | 0.94 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:52 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 23 | 590 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 4 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST | |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 293 | 0.53 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.01 | 0.01 | -0.01 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 103 | 126 | 0.48 | -0.02 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 68.00 | 0.06 | 0.14 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 330 | 895 | 0.40 | -0.04 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 69.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.22 | -62.86% | 0.00 | 123 | 387 | 0.41 | -0.06 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 70.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.22 | -48.89% | 0.00 | 884 | 2,228 | 0.40 | -0.10 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 71.00 | 0.32 | 0.38 | 0.35 | 0.35 | -0.21 | -37.50% | 0.00 | 332 | 515 | 0.40 | -0.16 | 0.06 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 72.00 | 0.51 | 0.54 | 0.53 | 0.52 | -0.21 | -28.77% | 0.01 | 1,452 | 1,573 | 0.38 | -0.22 | 0.07 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 73.00 | 0.75 | 0.84 | 0.80 | 0.76 | -0.31 | -28.98% | 0.01 | 1,675 | 558 | 0.38 | -0.31 | 0.09 | -0.11 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 74.00 | 1.10 | 1.18 | 1.14 | 1.10 | -0.40 | -26.67% | 0.02 | 796 | 348 | 0.37 | -0.40 | 0.10 | -0.12 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 75.00 | 1.52 | 1.64 | 1.58 | 1.58 | -0.21 | -11.74% | 0.02 | 680 | 2,298 | 0.37 | -0.50 | 0.10 | -0.12 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 76.00 | 2.07 | 2.23 | 2.15 | 2.33 | -0.22 | -8.63% | 0.03 | 66 | 919 | 0.37 | -0.60 | 0.10 | -0.11 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 77.00 | 2.76 | 2.91 | 2.84 | 2.86 | -0.15 | -4.99% | 0.04 | 93 | 438 | 0.37 | -0.70 | 0.09 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 78.00 | 3.45 | 3.75 | 3.60 | 3.68 | +0.58 | +18.71% | 0.05 | 67 | 275 | 0.37 | -0.78 | 0.08 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 79.00 | 4.30 | 4.70 | 4.50 | 4.70 | +0.22 | +4.92% | 0.06 | 33 | 286 | 0.40 | -0.84 | 0.06 | -0.07 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 80.00 | 5.20 | 5.45 | 5.33 | 5.77 | +0.69 | +13.59% | 0.07 | 771 | 1,315 | 0.38 | -0.89 | 0.05 | -0.05 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 81.00 | 5.85 | 6.75 | 6.30 | 6.88 | +0.98 | +16.61% | 0.08 | 201 | 194 | 0.63 | -0.93 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 82.00 | 6.90 | 8.75 | 7.83 | 8.50 | +1.26 | +17.41% | 0.10 | 64 | 153 | 1.00 | -0.95 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 83.00 | 7.55 | 9.30 | 8.43 | 9.32 | +1.12 | +13.66% | 0.10 | 117 | 50 | 0.93 | -0.97 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 84.00 | 8.95 | 10.50 | 9.73 | 10.14 | +1.34 | +15.23% | 0.12 | 3 | 232 | 1.05 | -0.98 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 85.00 | 10.00 | 11.20 | 10.60 | 10.63 | -0.33 | -3.02% | 0.12 | 5 | 56 | 1.02 | -0.99 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 86.00 | 10.55 | 12.75 | 11.65 | 12.44 | +0.43 | +3.58% | 0.14 | 16 | 17 | 1.25 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 87.00 | 11.80 | 13.70 | 12.75 | 12.50 | -0.17 | -1.35% | 0.15 | 4 | 11 | 1.29 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 88.00 | 12.65 | 14.65 | 13.65 | 14.22 | -0.19 | -1.32% | 0.16 | 1 | 12 | 1.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 89.00 | 13.65 | 15.65 | 14.65 | 14.47 | +8.47 | +141.17% | 0.16 | 1 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 90.00 | 15.00 | 16.65 | 15.83 | 16.20 | +1.39 | +9.39% | 0.18 | 1 | 7 | 1.44 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 91.00 | 15.45 | 17.65 | 16.55 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 92.00 | 16.70 | 18.65 | 17.68 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 3:59:52 PM EST |
| 93.00 | 17.15 | 19.65 | 18.40 | 18.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 94.00 | 18.10 | 20.70 | 19.40 | 12.86 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 95.00 | 18.35 | 22.25 | 20.30 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 96.00 | 19.35 | 23.35 | 21.35 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 97.00 | 20.35 | 24.25 | 22.30 | 12.06 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:52 PM EST |
| 98.00 | 21.30 | 25.25 | 23.28 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 100.00 | 23.30 | 27.25 | 25.28 | % | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 105.00 | 28.30 | 32.25 | 30.28 | 24.71 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:52 PM EST |
| 110.00 | 33.30 | 37.25 | 35.28 | % | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 115.00 | 38.35 | 42.25 | 40.30 | % | 0.35 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 120.00 | 43.35 | 47.25 | 45.30 | % | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 125.00 | 48.35 | 52.25 | 50.30 | % | 0.40 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST |