Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $80.05 as of 1/30/2026 8:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 45.75 | 49.90 | 47.83 | 52.21 | 0.00 | 0.00% | 1.47 | 0 | 253 | 1.84 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:05 PM EST |
| 35.00 | 43.20 | 47.45 | 45.33 | 47.75 | 0.00 | 0.00% | 1.30 | 0 | 24 | 1.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 37.50 | 40.75 | 44.90 | 42.83 | 44.85 | 0.00 | 0.00% | 1.14 | 0 | 34 | 1.79 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:05 PM EST |
| 40.00 | 38.70 | 41.85 | 40.28 | 40.20 | -5.02 | -11.11% | 1.01 | 2 | 147 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 42.50 | 35.75 | 39.90 | 37.83 | 39.00 | 0.00 | 0.00% | 0.89 | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:05 PM EST |
| 45.00 | 33.30 | 37.00 | 35.15 | 37.94 | 0.00 | 0.00% | 0.78 | 0 | 95 | 1.26 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 47.50 | 30.85 | 34.55 | 32.70 | 43.55 | 0.00 | 0.00% | 0.69 | 0 | 24 | 1.18 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 4:00:05 PM EST |
| 50.00 | 28.75 | 32.55 | 30.65 | 31.40 | -2.15 | -6.41% | 0.61 | 6 | 145 | 1.08 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 55.00 | 23.40 | 26.95 | 25.18 | 27.93 | 0.00 | 0.00% | 0.46 | 0 | 89 | 0.95 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 57.50 | 22.10 | 24.40 | 23.25 | 24.34 | 0.00 | 0.00% | 0.40 | 0 | 64 | 0.84 | 0.98 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 4:00:05 PM EST |
| 60.00 | 19.75 | 21.85 | 20.80 | 24.00 | 0.00 | 0.00% | 0.35 | 0 | 935 | 0.75 | 0.96 | 0.01 | -0.02 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 62.50 | 17.30 | 20.20 | 18.75 | 24.00 | 0.00 | 0.00% | 0.30 | 0 | 54 | 0.80 | 0.95 | 0.01 | -0.02 | 1/13/2026 | 1/30/2026 4:00:05 PM EST |
| 65.00 | 15.30 | 16.25 | 15.78 | 15.99 | -0.81 | -4.83% | 0.24 | 1 | 274 | 0.50 | 0.92 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 67.50 | 13.15 | 13.90 | 13.53 | 16.35 | 0.00 | 0.00% | 0.20 | 0 | 290 | 0.37 | 0.89 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 70.00 | 10.90 | 12.05 | 11.48 | 11.65 | -0.10 | -0.86% | 0.16 | 12 | 1,097 | 0.39 | 0.84 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 72.50 | 9.00 | 10.15 | 9.58 | 9.70 | -1.53 | -13.63% | 0.13 | 31 | 1,369 | 0.40 | 0.78 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 75.00 | 7.65 | 8.40 | 8.03 | 7.85 | -1.41 | -15.23% | 0.11 | 188 | 1,618 | 0.42 | 0.71 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 77.50 | 6.20 | 6.40 | 6.30 | 6.35 | -0.90 | -12.42% | 0.08 | 24 | 1,220 | 0.41 | 0.63 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 4.85 | 5.05 | 4.95 | 4.96 | -1.18 | -19.22% | 0.06 | 80 | 1,942 | 0.40 | 0.55 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 82.50 | 3.80 | 3.90 | 3.85 | 3.83 | -1.04 | -21.36% | 0.05 | 320 | 1,898 | 0.40 | 0.47 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 85.00 | 2.85 | 2.95 | 2.90 | 2.93 | -0.87 | -22.90% | 0.03 | 490 | 11,178 | 0.40 | 0.39 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 87.50 | 2.10 | 2.20 | 2.15 | 2.16 | -0.72 | -25.00% | 0.02 | 127 | 1,965 | 0.40 | 0.31 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 90.00 | 1.52 | 1.60 | 1.56 | 1.58 | -0.57 | -26.52% | 0.02 | 322 | 22,945 | 0.40 | 0.24 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 92.50 | 1.08 | 1.15 | 1.12 | 1.11 | -0.47 | -29.75% | 0.01 | 125 | 2,254 | 0.39 | 0.19 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 0.76 | 0.85 | 0.81 | 0.81 | -0.36 | -30.77% | 0.01 | 207 | 8,239 | 0.40 | 0.14 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 97.50 | 0.53 | 0.62 | 0.58 | 0.50 | -0.28 | -35.90% | 0.01 | 20 | 3,230 | 0.40 | 0.11 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 100.00 | 0.36 | 0.42 | 0.39 | 0.39 | -0.20 | -33.90% | 0.00 | 287 | 17,862 | 0.40 | 0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 0.14 | 0.32 | 0.23 | 0.21 | -0.05 | -19.24% | 0.00 | 44 | 4,479 | 0.41 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 110.00 | 0.08 | 0.35 | 0.22 | 0.18 | +0.01 | +5.89% | 0.00 | 14 | 5,382 | 0.46 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.21 | 0.13 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 4,763 | 0.45 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 17 | 24,735 | 0.43 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 0.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 2,825 | 0.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.31 | 0.16 | 0.14 | +0.11 | +366.67% | 0.00 | 1 | 679 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 0.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,528 | 1.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,201 | 0.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,615 | 0.91 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 0.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,442 | 0.67 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 55.00 | 0.09 | 0.22 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.55 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 57.50 | 0.11 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,905 | 0.49 | -0.02 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 60.00 | 0.12 | 0.26 | 0.19 | 0.24 | -0.03 | -11.12% | 0.00 | 37 | 6,461 | 0.46 | -0.04 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 62.50 | 0.20 | 0.37 | 0.29 | 0.41 | -0.05 | -10.87% | 0.00 | 12 | 5,490 | 0.44 | -0.05 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 65.00 | 0.46 | 0.62 | 0.54 | 0.53 | +0.08 | +17.78% | 0.01 | 13 | 5,070 | 0.45 | -0.08 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 67.50 | 0.73 | 0.86 | 0.80 | 0.81 | +0.04 | +5.20% | 0.01 | 39 | 1,426 | 0.44 | -0.11 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 70.00 | 1.16 | 1.20 | 1.18 | 1.18 | +0.11 | +10.28% | 0.02 | 91 | 5,959 | 0.43 | -0.16 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 72.50 | 1.69 | 1.75 | 1.72 | 1.77 | +0.25 | +16.45% | 0.02 | 71 | 5,405 | 0.42 | -0.22 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 75.00 | 2.40 | 2.49 | 2.45 | 2.49 | +0.35 | +16.36% | 0.03 | 446 | 6,348 | 0.41 | -0.29 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 77.50 | 3.30 | 3.45 | 3.38 | 3.41 | +0.36 | +11.81% | 0.04 | 153 | 2,588 | 0.41 | -0.37 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 4.40 | 4.60 | 4.50 | 4.55 | +0.55 | +13.75% | 0.06 | 252 | 12,721 | 0.41 | -0.45 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 82.50 | 5.80 | 5.95 | 5.88 | 5.95 | +0.77 | +14.87% | 0.07 | 187 | 3,916 | 0.41 | -0.53 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 85.00 | 7.35 | 7.55 | 7.45 | 7.73 | +1.10 | +16.60% | 0.09 | 214 | 9,857 | 0.40 | -0.61 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 87.50 | 9.00 | 9.65 | 9.33 | 9.20 | +1.05 | +12.89% | 0.11 | 33 | 1,871 | 0.41 | -0.69 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 90.00 | 10.90 | 11.35 | 11.13 | 11.47 | +1.25 | +12.24% | 0.12 | 17 | 3,166 | 0.40 | -0.76 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 92.50 | 13.10 | 13.75 | 13.43 | 13.25 | -0.15 | -1.12% | 0.15 | 1 | 4,658 | 0.42 | -0.81 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 14.55 | 16.05 | 15.30 | 14.15 | 0.00 | 0.00% | 0.16 | 0 | 2,671 | 0.50 | -0.86 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 97.50 | 17.05 | 18.45 | 17.75 | 17.85 | +1.50 | +9.18% | 0.18 | 13 | 837 | 0.53 | -0.89 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 100.00 | 18.80 | 21.35 | 20.08 | 19.58 | 0.00 | 0.00% | 0.20 | 0 | 600 | 0.62 | -0.92 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 23.80 | 26.25 | 25.03 | 20.80 | 0.00 | 0.00% | 0.24 | 0 | 347 | 0.69 | -0.95 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 110.00 | 28.40 | 31.55 | 29.98 | 27.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.76 | -0.98 | 0.00 | -0.01 | 12/15/2025 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 33.00 | 37.05 | 35.03 | 32.95 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.94 | -0.98 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 120.00 | 38.10 | 42.00 | 40.05 | 38.61 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 125.00 | 42.95 | 47.05 | 45.00 | 29.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 48.10 | 52.05 | 50.08 | 36.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 52.90 | 57.00 | 54.95 | 53.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 57.85 | 62.05 | 59.95 | 41.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 62.90 | 67.00 | 64.95 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 150.00 | 67.90 | 72.05 | 69.98 | % | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |