Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.42 as of 7/7/2026 10:39:55 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 | 21.25 | 24.40 | 22.83 | 22.52 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.26 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 4:00:05 PM EST |
| 55.00 | 16.85 | 19.35 | 18.10 | % | 0.33 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 60.00 | 12.40 | 14.25 | 13.33 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.77 | 0.92 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 61.00 | 11.30 | 13.15 | 12.23 | % | 0.20 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.03 | 7/6/2026 4:00:05 PM EST | |||
| 62.00 | 10.45 | 12.50 | 11.48 | 12.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.72 | 0.89 | 0.02 | -0.04 | 7/1/2026 | 7/6/2026 4:00:05 PM EST |
| 63.00 | 9.60 | 11.65 | 10.63 | % | 0.17 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 64.00 | 8.70 | 10.85 | 9.78 | % | 0.15 | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 65.00 | 8.05 | 10.05 | 9.05 | % | 0.14 | 0 | 0 | 0.50 | 0.81 | 0.03 | -0.05 | 7/6/2026 4:00:05 PM EST | |||
| 66.00 | 7.30 | 9.30 | 8.30 | 11.39 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | 0.78 | 0.03 | -0.05 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 67.00 | 6.65 | 8.50 | 7.58 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.50 | 0.74 | 0.03 | -0.06 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 68.00 | 6.00 | 7.00 | 6.50 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.71 | 0.03 | -0.06 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 69.00 | 5.75 | 6.25 | 6.00 | 6.52 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | 0.67 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 70.00 | 5.10 | 5.60 | 5.35 | 5.36 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.46 | 0.63 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 71.00 | 4.30 | 5.05 | 4.68 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.59 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 72.00 | 4.00 | 4.60 | 4.30 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.46 | 0.55 | 0.04 | -0.07 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 73.00 | 3.50 | 4.10 | 3.80 | 3.79 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.46 | 0.51 | 0.04 | -0.07 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 74.00 | 3.05 | 3.65 | 3.35 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.46 | 0.47 | 0.04 | -0.07 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 75.00 | 2.70 | 3.10 | 2.90 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 980 | 0.45 | 0.44 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 76.00 | 2.28 | 2.95 | 2.62 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.46 | 0.40 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 77.00 | 2.01 | 2.35 | 2.18 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.45 | 0.36 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 78.00 | 1.73 | 2.10 | 1.92 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.45 | 0.33 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 79.00 | 1.44 | 2.00 | 1.72 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.46 | 0.30 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 80.00 | 1.22 | 1.60 | 1.41 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 436 | 0.45 | 0.27 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 81.00 | 1.11 | 1.38 | 1.25 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 330 | 0.46 | 0.24 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 82.00 | 0.90 | 1.52 | 1.21 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.48 | 0.21 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 83.00 | 0.74 | 1.16 | 0.95 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.46 | 0.19 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 84.00 | 0.63 | 0.98 | 0.81 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.46 | 0.17 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 85.00 | 0.41 | 1.02 | 0.72 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.47 | 0.15 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 86.00 | 0.51 | 0.95 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.50 | 0.13 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 90.00 | 0.14 | 0.50 | 0.32 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.47 | 0.07 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.03 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.64 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 60.00 | 0.24 | 0.55 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.48 | -0.08 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 2.47 | 1.24 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.86 | -0.09 | 0.02 | -0.03 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 62.00 | 0.53 | 0.81 | 0.67 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | -0.11 | 0.02 | -0.04 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 63.00 | 0.61 | 0.97 | 0.79 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.48 | -0.14 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 64.00 | 0.74 | 1.07 | 0.91 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.46 | -0.16 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 65.00 | 1.06 | 1.21 | 1.14 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 873 | 0.47 | -0.19 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 66.00 | 1.29 | 1.55 | 1.42 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.47 | -0.22 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 67.00 | 1.45 | 1.95 | 1.70 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.47 | -0.26 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 68.00 | 1.88 | 2.20 | 2.04 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.47 | -0.29 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 69.00 | 2.11 | 2.53 | 2.32 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.46 | -0.33 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 70.00 | 2.59 | 2.84 | 2.72 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.46 | -0.37 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 71.00 | 3.00 | 3.50 | 3.25 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.47 | -0.41 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 72.00 | 3.45 | 4.05 | 3.75 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.48 | -0.45 | 0.04 | -0.07 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 73.00 | 3.95 | 4.50 | 4.23 | 4.22 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.47 | -0.49 | 0.04 | -0.07 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 74.00 | 4.05 | 5.15 | 4.60 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.45 | -0.53 | 0.04 | -0.07 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 75.00 | 5.10 | 5.75 | 5.43 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.48 | -0.56 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 76.00 | 5.60 | 6.40 | 6.00 | 5.44 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.47 | -0.60 | 0.04 | -0.06 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 77.00 | 6.30 | 7.00 | 6.65 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.64 | 0.04 | -0.06 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 78.00 | 7.05 | 7.70 | 7.38 | % | 0.09 | 0 | 0 | 0.47 | -0.67 | 0.04 | -0.06 | 7/6/2026 4:00:05 PM EST | |||
| 79.00 | 7.60 | 8.65 | 8.13 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.47 | -0.70 | 0.03 | -0.06 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 80.00 | 7.65 | 9.50 | 8.58 | 8.02 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.39 | -0.73 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 81.00 | 8.35 | 10.55 | 9.45 | % | 0.12 | 0 | 0 | 0.59 | -0.76 | 0.03 | -0.05 | 7/6/2026 4:00:05 PM EST | |||
| 82.00 | 9.15 | 11.50 | 10.33 | % | 0.13 | 0 | 0 | 0.61 | -0.79 | 0.03 | -0.05 | 7/6/2026 4:00:05 PM EST | |||
| 83.00 | 10.00 | 12.10 | 11.05 | % | 0.13 | 0 | 0 | 0.59 | -0.81 | 0.03 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 84.00 | 10.90 | 13.05 | 11.98 | % | 0.14 | 0 | 0 | 0.61 | -0.83 | 0.02 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 85.00 | 11.75 | 14.05 | 12.90 | 12.39 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.63 | -0.85 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 86.00 | 12.70 | 14.85 | 13.78 | % | 0.16 | 0 | 0 | 0.63 | -0.87 | 0.02 | -0.03 | 7/6/2026 4:00:05 PM EST | |||
| 90.00 | 16.05 | 18.75 | 17.40 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.71 | -0.93 | 0.01 | -0.02 | 6/29/2026 | 7/6/2026 4:00:05 PM EST |
| 95.00 | 21.00 | 24.25 | 22.63 | % | 0.24 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 100.00 | 26.00 | 29.65 | 27.83 | % | 0.28 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 105.00 | 31.00 | 34.65 | 32.83 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST |