Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.35 as of 7/10/2026 10:09:13 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 | 22.85 | 26.90 | 24.88 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 55.00 | 18.55 | 21.30 | 19.93 | % | 0.36 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 60.00 | 14.55 | 16.50 | 15.53 | % | 0.26 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 61.00 | 13.65 | 15.50 | 14.58 | % | 0.24 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 62.00 | 12.75 | 14.55 | 13.65 | % | 0.22 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 63.00 | 12.05 | 13.65 | 12.85 | % | 0.20 | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 64.00 | 11.10 | 12.75 | 11.93 | % | 0.19 | 0 | 0 | 0.50 | 0.89 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 65.00 | 10.30 | 11.90 | 11.10 | % | 0.17 | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 66.00 | 9.50 | 11.05 | 10.28 | % | 0.16 | 0 | 0 | 0.51 | 0.84 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 67.00 | 8.70 | 10.25 | 9.48 | % | 0.14 | 0 | 0 | 0.50 | 0.82 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 68.00 | 8.00 | 8.95 | 8.48 | % | 0.12 | 0 | 0 | 0.47 | 0.79 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 69.00 | 7.30 | 8.80 | 8.05 | % | 0.12 | 0 | 0 | 0.50 | 0.75 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 70.00 | 6.50 | 7.25 | 6.88 | % | 0.10 | 0 | 0 | 0.44 | 0.72 | 0.03 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 71.00 | 5.90 | 6.75 | 6.33 | 6.83 | +1.18 | +20.89% | 0.09 | 1 | 1 | 0.45 | 0.68 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 72.00 | 5.05 | 6.15 | 5.60 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | 0.64 | 0.04 | -0.06 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 73.00 | 4.15 | 5.60 | 4.88 | 5.29 | +0.42 | +8.63% | 0.07 | 1 | 15 | 0.42 | 0.61 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 74.00 | 4.30 | 4.65 | 4.48 | 5.18 | +0.81 | +18.54% | 0.06 | 1 | 32 | 0.43 | 0.57 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 3.80 | 4.20 | 4.00 | 4.68 | +0.93 | +24.80% | 0.05 | 10 | 58 | 0.44 | 0.52 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 76.00 | 3.25 | 4.20 | 3.73 | 4.50 | +0.89 | +24.66% | 0.05 | 3 | 5 | 0.45 | 0.48 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 77.00 | 2.82 | 3.40 | 3.11 | 3.13 | +0.48 | +18.12% | 0.04 | 23 | 14 | 0.43 | 0.44 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 78.00 | 2.48 | 3.00 | 2.74 | 2.80 | +0.22 | +8.53% | 0.04 | 80 | 54 | 0.43 | 0.40 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 79.00 | 1.34 | 2.38 | 1.86 | 2.36 | +0.06 | +2.61% | 0.02 | 7 | 28 | 0.36 | 0.37 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 80.00 | 1.73 | 2.12 | 1.93 | 2.04 | +0.04 | +2.00% | 0.02 | 78 | 34 | 0.41 | 0.33 | 0.04 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 81.00 | 1.70 | 1.89 | 1.80 | 1.81 | +0.12 | +7.11% | 0.02 | 6 | 6 | 0.43 | 0.29 | 0.04 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 82.00 | 1.32 | 2.20 | 1.76 | 1.82 | +0.35 | +23.81% | 0.02 | 15 | 17 | 0.46 | 0.26 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 83.00 | 1.21 | 1.44 | 1.33 | 1.30 | +0.05 | +4.00% | 0.02 | 4 | 6 | 0.43 | 0.23 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 84.00 | 0.93 | 1.22 | 1.08 | 1.10 | +0.01 | +0.92% | 0.01 | 136 | 232 | 0.42 | 0.20 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 85.00 | 0.91 | 1.06 | 0.99 | 0.98 | +0.11 | +12.65% | 0.01 | 64 | 96 | 0.43 | 0.17 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 90.00 | 0.37 | 0.62 | 0.50 | 0.47 | +0.03 | +6.82% | 0.01 | 14 | 11 | 0.43 | 0.08 | 0.02 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 95.00 | 0.10 | 0.37 | 0.24 | 0.23 | -0.14 | -37.84% | 0.00 | 50 | 30 | 0.45 | 0.03 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.02 | +5.56% | 0.01 | 7 | 23 | 0.61 | -0.04 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.06 | 0.01 | -0.03 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.07 | 0.01 | -0.03 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 2.55 | 1.28 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.82 | -0.09 | 0.02 | -0.03 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 64.00 | 0.26 | 1.20 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.11 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 65.00 | 0.66 | 0.88 | 0.77 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.45 | -0.13 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 66.00 | 0.71 | 1.03 | 0.87 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.43 | -0.16 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 67.00 | 0.98 | 1.28 | 1.13 | 1.15 | -0.13 | -10.16% | 0.02 | 2 | 14 | 0.44 | -0.18 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 68.00 | 1.20 | 1.49 | 1.35 | 1.36 | -0.44 | -24.45% | 0.02 | 16 | 25 | 0.44 | -0.21 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 69.00 | 1.50 | 1.84 | 1.67 | 1.73 | -0.42 | -19.54% | 0.02 | 18 | 17 | 0.44 | -0.25 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 70.00 | 1.63 | 2.05 | 1.84 | 1.93 | -0.12 | -5.86% | 0.03 | 14 | 16 | 0.43 | -0.28 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 71.00 | 2.14 | 2.40 | 2.27 | 2.27 | -0.72 | -24.08% | 0.03 | 8 | 4 | 0.44 | -0.32 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 72.00 | 2.50 | 3.00 | 2.75 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | -0.36 | 0.04 | -0.06 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 73.00 | 1.76 | 3.20 | 2.48 | 3.10 | -0.20 | -6.07% | 0.03 | 4 | 6 | 0.37 | -0.39 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 74.00 | 3.35 | 3.80 | 3.58 | 3.54 | -0.38 | -9.70% | 0.05 | 5 | 1 | 0.44 | -0.43 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 3.85 | 4.30 | 4.08 | 3.80 | -0.56 | -12.85% | 0.05 | 3 | 2 | 0.44 | -0.48 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 76.00 | 4.40 | 5.00 | 4.70 | 4.00 | % | 0.06 | 1 | 0 | 0.45 | -0.52 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 77.00 | 5.00 | 5.35 | 5.18 | 5.57 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | -0.56 | 0.04 | -0.06 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 78.00 | 5.60 | 6.00 | 5.80 | % | 0.07 | 0 | 0 | 0.43 | -0.60 | 0.04 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 79.00 | 5.20 | 6.65 | 5.93 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | -0.63 | 0.04 | -0.06 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 80.00 | 6.95 | 7.35 | 7.15 | 8.37 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.43 | -0.67 | 0.04 | -0.05 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 81.00 | 7.35 | 8.10 | 7.73 | % | 0.10 | 0 | 0 | 0.41 | -0.71 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 82.00 | 7.40 | 9.35 | 8.38 | % | 0.10 | 0 | 0 | 0.52 | -0.74 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 83.00 | 8.20 | 9.75 | 8.98 | % | 0.11 | 0 | 0 | 0.48 | -0.77 | 0.03 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 84.00 | 9.00 | 11.45 | 10.23 | % | 0.12 | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 10.55 | 11.55 | 11.05 | % | 0.13 | 0 | 0 | 0.41 | -0.83 | 0.03 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 90.00 | 14.45 | 16.65 | 15.55 | % | 0.17 | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 95.00 | 18.45 | 21.45 | 19.95 | % | 0.21 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 100.00 | 23.35 | 27.45 | 25.40 | % | 0.25 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 105.00 | 28.40 | 31.70 | 30.05 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |