Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.43 as of 7/5/2026 11:49:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.15 | 34.00 | 33.08 | 33.59 | 0.00 | 0.00% | 0.83 | 0 | 21 | 2.33 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:56 PM EST |
| 42.50 | 29.80 | 31.50 | 30.65 | 30.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:56 PM EST |
| 45.00 | 27.15 | 29.05 | 28.10 | 28.49 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:56 PM EST |
| 47.50 | 24.65 | 26.55 | 25.60 | 25.67 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:56 PM EST |
| 50.00 | 22.15 | 23.85 | 23.00 | 23.32 | 0.00 | 0.00% | 0.46 | 0 | 25 | 1.48 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 12:58:56 PM EST |
| 55.00 | 17.20 | 19.05 | 18.13 | 18.83 | 0.00 | 0.00% | 0.33 | 0 | 48 | 1.28 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:56 PM EST |
| 60.00 | 13.40 | 13.90 | 13.65 | 13.09 | -0.29 | -2.17% | 0.23 | 6 | 371 | 0.91 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 61.00 | 12.10 | 12.75 | 12.43 | % | 0.20 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/6/2026 12:58:56 PM EST | |||
| 62.00 | 11.15 | 12.05 | 11.60 | % | 0.19 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 7/6/2026 12:58:56 PM EST | |||
| 62.50 | 10.70 | 11.30 | 11.00 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.72 | 0.99 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 12:58:56 PM EST |
| 63.00 | 9.40 | 11.20 | 10.30 | % | 0.16 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.02 | 7/6/2026 12:58:56 PM EST | |||
| 64.00 | 9.25 | 9.95 | 9.60 | % | 0.15 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.03 | 7/6/2026 12:58:56 PM EST | |||
| 65.00 | 8.15 | 8.90 | 8.53 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 385 | 0.62 | 0.96 | 0.02 | -0.03 | 7/2/2026 | 7/6/2026 12:58:56 PM EST |
| 66.00 | 7.40 | 7.90 | 7.65 | 7.70 | +0.10 | +1.32% | 0.12 | 4 | 2 | 0.53 | 0.93 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 67.00 | 6.50 | 6.95 | 6.73 | % | 0.10 | 0 | 0 | 0.41 | 0.91 | 0.03 | -0.05 | 7/6/2026 12:58:56 PM EST | |||
| 67.50 | 5.85 | 6.50 | 6.18 | 6.49 | 0.00 | 0.00% | 0.09 | 0 | 360 | 0.48 | 0.89 | 0.04 | -0.06 | 7/2/2026 | 7/6/2026 12:58:56 PM EST |
| 68.00 | 5.65 | 6.05 | 5.85 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.87 | 0.04 | -0.06 | 6/23/2026 | 7/6/2026 12:58:56 PM EST |
| 69.00 | 4.85 | 5.20 | 5.03 | 5.38 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.40 | 0.82 | 0.05 | -0.07 | 7/2/2026 | 7/6/2026 12:58:56 PM EST |
| 70.00 | 4.20 | 4.35 | 4.28 | 4.19 | -0.81 | -16.20% | 0.06 | 221 | 3,997 | 0.40 | 0.77 | 0.06 | -0.08 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 71.00 | 3.25 | 3.65 | 3.45 | 3.00 | -0.71 | -19.14% | 0.05 | 6 | 178 | 0.40 | 0.70 | 0.07 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 72.00 | 2.78 | 2.89 | 2.84 | 2.88 | -0.72 | -20.00% | 0.04 | 46 | 708 | 0.37 | 0.63 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 72.50 | 2.49 | 2.56 | 2.53 | 2.48 | -0.79 | -24.16% | 0.03 | 193 | 5,542 | 0.37 | 0.59 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 73.00 | 2.20 | 2.27 | 2.24 | 2.25 | -0.75 | -25.00% | 0.03 | 149 | 863 | 0.37 | 0.55 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 74.00 | 1.69 | 1.76 | 1.73 | 1.70 | -0.65 | -27.66% | 0.02 | 141 | 614 | 0.37 | 0.47 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 75.00 | 1.29 | 1.33 | 1.31 | 1.31 | -0.53 | -28.81% | 0.02 | 3,694 | 11,195 | 0.37 | 0.38 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 76.00 | 0.95 | 0.99 | 0.97 | 0.99 | -0.45 | -31.25% | 0.01 | 603 | 1,517 | 0.37 | 0.31 | 0.07 | -0.08 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 77.00 | 0.68 | 0.75 | 0.72 | 0.73 | -0.37 | -33.64% | 0.01 | 680 | 1,231 | 0.38 | 0.24 | 0.07 | -0.07 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 77.50 | 0.59 | 0.63 | 0.61 | 0.62 | -0.33 | -34.74% | 0.01 | 277 | 5,383 | 0.38 | 0.22 | 0.06 | -0.07 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 78.00 | 0.49 | 0.54 | 0.52 | 0.50 | -0.32 | -39.03% | 0.01 | 93 | 1,096 | 0.38 | 0.19 | 0.06 | -0.06 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 79.00 | 0.34 | 0.43 | 0.39 | 0.37 | -0.23 | -38.34% | 0.00 | 93 | 323 | 0.39 | 0.15 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 80.00 | 0.27 | 0.28 | 0.28 | 0.25 | -0.22 | -46.81% | 0.00 | 731 | 12,061 | 0.39 | 0.12 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 81.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.22 | -55.00% | 0.00 | 43 | 489 | 0.40 | 0.09 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 82.00 | 0.12 | 0.20 | 0.16 | 0.12 | -0.14 | -53.85% | 0.00 | 76 | 588 | 0.41 | 0.07 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 82.50 | 0.11 | 0.17 | 0.14 | 0.13 | -0.10 | -43.48% | 0.00 | 27 | 2,865 | 0.42 | 0.06 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 83.00 | 0.03 | 0.19 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 7 | 145 | 0.44 | 0.05 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 84.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.42 | 0.04 | 0.02 | -0.02 | 7/2/2026 | 7/6/2026 12:58:56 PM EST |
| 85.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 134 | 8,164 | 0.44 | 0.03 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 90.00 | 0.03 | 0.10 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 8,995 | 0.53 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 4,084 | 0.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 1,504 | 0.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 105.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 198 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:56 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 118 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 12:58:56 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 12:58:56 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 12:58:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 92 | 0.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:56 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 28 | 8,077 | 0.49 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.64 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 12:58:56 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 12:58:56 PM EST |
| 62.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 33,004 | 0.45 | -0.01 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.51 | -0.02 | 0.01 | -0.02 | 6/25/2026 | 7/6/2026 12:58:56 PM EST |
| 64.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.61 | -0.03 | 0.01 | -0.03 | 7/1/2026 | 7/6/2026 12:58:56 PM EST |
| 65.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 52 | 12,534 | 0.43 | -0.04 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 66.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 5 | 206 | 0.42 | -0.07 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 67.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.02 | -8.34% | 0.00 | 20 | 196 | 0.41 | -0.09 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 67.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.08 | -22.86% | 0.00 | 38 | 11,642 | 0.41 | -0.11 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 68.00 | 0.30 | 0.34 | 0.32 | 0.33 | -0.02 | -5.72% | 0.00 | 44 | 350 | 0.40 | -0.13 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 69.00 | 0.44 | 0.49 | 0.47 | 0.48 | +0.03 | +6.67% | 0.01 | 193 | 423 | 0.39 | -0.18 | 0.05 | -0.07 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 70.00 | 0.62 | 0.71 | 0.67 | 0.65 | +0.05 | +8.34% | 0.01 | 239 | 10,527 | 0.39 | -0.23 | 0.06 | -0.08 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 71.00 | 0.86 | 0.93 | 0.90 | 0.95 | +0.05 | +5.56% | 0.01 | 181 | 755 | 0.39 | -0.30 | 0.07 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 72.00 | 1.19 | 1.25 | 1.22 | 1.22 | +0.10 | +8.93% | 0.02 | 48 | 560 | 0.38 | -0.37 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 72.50 | 1.38 | 1.43 | 1.41 | 1.38 | 0.00 | 0.00% | 0.02 | 188 | 3,542 | 0.38 | -0.41 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 73.00 | 1.58 | 1.65 | 1.62 | 1.59 | +0.13 | +8.91% | 0.02 | 37 | 863 | 0.38 | -0.45 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 74.00 | 2.06 | 2.13 | 2.10 | 2.22 | +0.34 | +18.09% | 0.03 | 16 | 769 | 0.37 | -0.53 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 75.00 | 2.64 | 2.71 | 2.68 | 2.78 | +0.33 | +13.47% | 0.04 | 236 | 3,001 | 0.37 | -0.62 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 76.00 | 3.25 | 3.45 | 3.35 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.37 | -0.69 | 0.07 | -0.08 | 7/2/2026 | 7/6/2026 12:58:56 PM EST |
| 77.00 | 3.65 | 4.25 | 3.95 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.37 | -0.76 | 0.07 | -0.07 | 7/2/2026 | 7/6/2026 12:58:56 PM EST |
| 77.50 | 4.10 | 4.75 | 4.43 | 4.75 | +0.62 | +15.02% | 0.06 | 8 | 2,932 | 0.36 | -0.78 | 0.06 | -0.07 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 78.00 | 4.70 | 5.10 | 4.90 | 5.80 | +0.90 | +18.37% | 0.06 | 9 | 15 | 0.36 | -0.81 | 0.06 | -0.06 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 79.00 | 5.45 | 6.25 | 5.85 | 6.97 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | -0.85 | 0.05 | -0.05 | 6/30/2026 | 7/6/2026 12:58:56 PM EST |
| 80.00 | 6.45 | 7.15 | 6.80 | 6.78 | +0.48 | +7.62% | 0.08 | 5 | 1,352 | 0.42 | -0.88 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 12:58:56 PM EST |
| 81.00 | 7.45 | 8.20 | 7.83 | 7.64 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.91 | 0.03 | -0.04 | 6/24/2026 | 7/6/2026 12:58:56 PM EST |
| 82.00 | 7.75 | 9.80 | 8.78 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.77 | -0.93 | 0.03 | -0.03 | 6/29/2026 | 7/6/2026 12:58:56 PM EST |
| 82.50 | 8.85 | 9.45 | 9.15 | 10.14 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.52 | -0.94 | 0.02 | -0.03 | 7/1/2026 | 7/6/2026 12:58:56 PM EST |
| 83.00 | 8.75 | 10.75 | 9.75 | 9.36 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | -0.95 | 0.02 | -0.03 | 6/24/2026 | 7/6/2026 12:58:56 PM EST |
| 84.00 | 10.35 | 10.90 | 10.63 | % | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.02 | 7/6/2026 12:58:56 PM EST | |||
| 85.00 | 11.35 | 11.70 | 11.53 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.74 | -0.97 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 12:58:56 PM EST |
| 90.00 | 15.70 | 17.75 | 16.73 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 12:58:56 PM EST |
| 95.00 | 20.60 | 22.75 | 21.68 | 23.79 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/6/2026 12:58:56 PM EST |
| 100.00 | 25.65 | 27.75 | 26.70 | 25.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/6/2026 12:58:56 PM EST |
| 105.00 | 30.60 | 32.75 | 31.68 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:56 PM EST | |||
| 110.00 | 35.60 | 37.75 | 36.68 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:56 PM EST | |||
| 115.00 | 40.60 | 42.75 | 41.68 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:56 PM EST |