Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $65.94 as of 7/27/2026 12:42:04 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 | 16.75 | 20.35 | 18.55 | 16.42 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.89 | 0.98 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 55.00 | 12.00 | 14.10 | 13.05 | % | 0.24 | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.03 | 7/27/2026 10:59:04 AM EST | |||
| 59.00 | 8.50 | 10.50 | 9.50 | 8.87 | +0.47 | +5.60% | 0.16 | 1 | 1 | 0.48 | 0.83 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 60.00 | 8.50 | 9.65 | 9.08 | 13.78 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.47 | 0.80 | 0.03 | -0.05 | 7/15/2026 | 7/27/2026 10:59:04 AM EST |
| 61.00 | 7.50 | 8.80 | 8.15 | 7.52 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.46 | 0.77 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 62.00 | 6.25 | 8.10 | 7.18 | 6.25 | +0.10 | +1.63% | 0.12 | 26 | 86 | 0.47 | 0.73 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 63.00 | 6.75 | 7.25 | 7.00 | % | 0.11 | 0 | 0 | 0.40 | 0.69 | 0.04 | -0.06 | 7/27/2026 10:59:04 AM EST | |||
| 64.00 | 4.95 | 6.65 | 5.80 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.65 | 0.04 | -0.06 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 65.00 | 5.45 | 5.85 | 5.65 | 4.63 | +0.13 | +2.89% | 0.09 | 9 | 12 | 0.46 | 0.61 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 66.00 | 4.65 | 5.25 | 4.95 | 4.90 | +1.00 | +25.65% | 0.07 | 4 | 34 | 0.45 | 0.56 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 67.00 | 4.30 | 4.65 | 4.48 | 4.45 | % | 0.07 | 8 | 0 | 0.46 | 0.52 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 68.00 | 3.70 | 4.25 | 3.98 | 3.83 | -0.17 | -4.25% | 0.06 | 15 | 8 | 0.48 | 0.48 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 69.00 | 3.20 | 3.55 | 3.38 | 3.45 | -0.65 | -15.86% | 0.05 | 18 | 19 | 0.44 | 0.44 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 70.00 | 2.82 | 3.15 | 2.99 | 2.89 | +0.61 | +26.76% | 0.04 | 28 | 17 | 0.47 | 0.40 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 71.00 | 2.42 | 2.78 | 2.60 | 2.51 | +0.57 | +29.39% | 0.04 | 11 | 58 | 0.46 | 0.36 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 72.00 | 2.12 | 2.38 | 2.25 | 2.18 | +0.18 | +9.00% | 0.03 | 35 | 65 | 0.45 | 0.32 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 73.00 | 1.80 | 2.09 | 1.95 | 1.85 | -0.02 | -1.07% | 0.03 | 45 | 25 | 0.45 | 0.28 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 74.00 | 1.37 | 1.76 | 1.57 | 1.60 | -0.86 | -34.96% | 0.02 | 54 | 13 | 0.42 | 0.25 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 75.00 | 1.30 | 1.56 | 1.43 | 1.35 | +0.03 | +2.28% | 0.02 | 114 | 137 | 0.45 | 0.22 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 76.00 | 1.07 | 1.28 | 1.18 | 1.14 | +0.14 | +14.00% | 0.02 | 31 | 48 | 0.45 | 0.19 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 77.00 | 0.89 | 1.14 | 1.02 | 1.00 | +0.21 | +26.59% | 0.01 | 15 | 14 | 0.45 | 0.17 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 78.00 | 0.75 | 0.93 | 0.84 | 0.75 | 0.00 | 0.00% | 0.01 | 5 | 43 | 0.45 | 0.14 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 79.00 | 0.52 | 0.85 | 0.69 | 0.47 | -0.43 | -47.78% | 0.01 | 1 | 61 | 0.51 | 0.12 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 80.00 | 0.53 | 0.62 | 0.58 | 0.60 | +0.03 | +5.27% | 0.01 | 45 | 606 | 0.46 | 0.11 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 81.00 | 0.45 | 0.87 | 0.66 | 0.65 | -0.06 | -8.46% | 0.01 | 6 | 14 | 0.47 | 0.09 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 82.00 | 0.37 | 0.65 | 0.51 | 0.36 | -0.17 | -32.08% | 0.01 | 7 | 51 | 0.43 | 0.08 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 83.00 | 0.20 | 0.44 | 0.32 | 0.29 | +0.03 | +11.54% | 0.00 | 6 | 51 | 0.47 | 0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 84.00 | 0.00 | 1.00 | 0.50 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 20 | 0.69 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 85.00 | 0.16 | 0.34 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 10 | 37 | 0.55 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 86.00 | 0.00 | 2.28 | 1.14 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.98 | 0.04 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 87.00 | 0.00 | 0.47 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 0.62 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 88.00 | 0.00 | 1.93 | 0.97 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.02 | 0.03 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 10:59:04 AM EST |
| 89.00 | 0.00 | 0.76 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 90.00 | 0.04 | 0.19 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.85 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 10:59:04 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:04 AM EST |
| 100.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM 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 | 0.23 | 0.12 | 0.23 | +0.13 | +130.00% | 0.00 | 4 | 11 | 0.60 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 55.00 | 0.25 | 0.36 | 0.31 | 0.30 | -0.22 | -42.31% | 0.01 | 13,047 | 329 | 0.51 | -0.07 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 59.00 | 0.64 | 0.95 | 0.80 | 0.93 | -0.30 | -24.39% | 0.01 | 13 | 53 | 0.49 | -0.17 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 60.00 | 0.78 | 1.07 | 0.93 | 0.90 | -0.50 | -35.72% | 0.02 | 11 | 211 | 0.48 | -0.20 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 61.00 | 1.01 | 1.10 | 1.06 | 1.07 | -0.68 | -38.86% | 0.02 | 26 | 11 | 0.46 | -0.23 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 62.00 | 1.24 | 1.63 | 1.44 | 1.85 | +0.22 | +13.50% | 0.02 | 1 | 48 | 0.47 | -0.27 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 63.00 | 1.45 | 1.76 | 1.61 | 1.58 | -0.82 | -34.17% | 0.03 | 3 | 57 | 0.48 | -0.31 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 64.00 | 1.82 | 2.10 | 1.96 | 2.01 | -0.61 | -23.29% | 0.03 | 3,992 | 337 | 0.47 | -0.35 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 65.00 | 2.14 | 2.52 | 2.33 | 2.25 | -1.05 | -31.82% | 0.04 | 60 | 238 | 0.47 | -0.39 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 66.00 | 2.51 | 3.05 | 2.78 | 3.29 | -0.44 | -11.80% | 0.04 | 2 | 146 | 0.47 | -0.43 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 67.00 | 2.90 | 3.45 | 3.18 | 3.40 | -0.96 | -22.02% | 0.05 | 20 | 76 | 0.49 | -0.48 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 68.00 | 3.35 | 3.75 | 3.55 | 3.74 | -1.14 | -23.37% | 0.05 | 2 | 127 | 0.48 | -0.52 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 69.00 | 3.90 | 4.30 | 4.10 | 4.46 | +0.66 | +17.37% | 0.06 | 11 | 130 | 0.46 | -0.56 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 70.00 | 4.35 | 5.00 | 4.68 | 4.78 | +0.74 | +18.32% | 0.07 | 59 | 2,190 | 0.47 | -0.60 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 71.00 | 5.05 | 5.80 | 5.43 | 5.40 | +0.40 | +8.00% | 0.08 | 1 | 4 | 0.46 | -0.64 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 72.00 | 5.70 | 6.85 | 6.28 | 6.95 | +1.84 | +36.01% | 0.09 | 2 | 11 | 0.47 | -0.68 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 73.00 | 6.35 | 7.15 | 6.75 | 4.42 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.49 | -0.72 | 0.04 | -0.05 | 7/21/2026 | 7/27/2026 10:59:04 AM EST |
| 74.00 | 6.95 | 8.00 | 7.48 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.67 | -0.75 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 75.00 | 7.80 | 8.60 | 8.20 | 9.64 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.68 | -0.78 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 76.00 | 8.55 | 10.25 | 9.40 | 8.53 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.52 | -0.81 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 77.00 | 9.40 | 11.75 | 10.58 | 6.17 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.83 | 0.03 | -0.04 | 7/15/2026 | 7/27/2026 10:59:04 AM EST |
| 78.00 | 10.20 | 11.95 | 11.08 | % | 0.14 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.03 | 7/27/2026 10:59:04 AM EST | |||
| 79.00 | 11.05 | 13.45 | 12.25 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.73 | -0.88 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 10:59:04 AM EST |
| 80.00 | 12.00 | 13.80 | 12.90 | 11.03 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | -0.89 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 81.00 | 12.90 | 14.95 | 13.93 | % | 0.17 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.02 | 7/27/2026 10:59:04 AM EST | |||
| 82.00 | 13.80 | 14.95 | 14.38 | 15.60 | +4.25 | +37.45% | 0.18 | 1 | 1 | 0.71 | -0.92 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 83.00 | 14.75 | 17.15 | 15.95 | 12.75 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.83 | -0.94 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 10:59:04 AM EST |
| 84.00 | 15.70 | 18.10 | 16.90 | % | 0.20 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 7/27/2026 10:59:04 AM EST | |||
| 85.00 | 16.65 | 17.85 | 17.25 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.91 | -0.96 | 0.01 | -0.01 | 7/10/2026 | 7/27/2026 10:59:04 AM EST |
| 86.00 | 17.50 | 20.05 | 18.78 | % | 0.22 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 87.00 | 18.55 | 21.00 | 19.78 | % | 0.23 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 88.00 | 19.50 | 22.00 | 20.75 | % | 0.24 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 89.00 | 20.25 | 23.00 | 21.63 | % | 0.24 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 90.00 | 21.45 | 23.95 | 22.70 | % | 0.25 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 95.00 | 25.10 | 28.95 | 27.03 | % | 0.28 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 100.00 | 31.05 | 34.00 | 32.53 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 105.00 | 36.45 | 39.00 | 37.73 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST |