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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.80 | 26.65 | 24.73 | 22.52 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.30 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 55.00 | 17.65 | 21.85 | 19.75 | % | 0.36 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 13.60 | 15.30 | 14.45 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.59 | 0.95 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 61.00 | 12.70 | 14.70 | 13.70 | % | 0.22 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 62.00 | 11.80 | 14.05 | 12.93 | 12.35 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.67 | 0.92 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 63.00 | 11.45 | 12.55 | 12.00 | % | 0.19 | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 64.00 | 10.05 | 12.40 | 11.23 | % | 0.18 | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 65.00 | 9.90 | 10.80 | 10.35 | % | 0.16 | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 66.00 | 9.10 | 10.10 | 9.60 | 11.39 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | 0.83 | 0.02 | -0.04 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 67.00 | 8.35 | 9.30 | 8.83 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | 0.80 | 0.03 | -0.05 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 68.00 | 7.00 | 8.45 | 7.73 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | 0.77 | 0.03 | -0.05 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 69.00 | 6.40 | 7.90 | 7.15 | % | 0.10 | 0 | 0 | 0.40 | 0.74 | 0.03 | -0.05 | 7/2/2026 3:59:53 PM EST | |||
| 70.00 | 6.40 | 7.00 | 6.70 | 8.22 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.71 | 0.03 | -0.06 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 71.00 | 5.65 | 6.40 | 6.03 | % | 0.08 | 0 | 0 | 0.43 | 0.67 | 0.04 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 72.00 | 5.15 | 5.90 | 5.53 | 4.60 | +0.10 | +2.23% | 0.08 | 2 | 36 | 0.44 | 0.63 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 73.00 | 4.20 | 5.35 | 4.78 | 4.41 | -0.49 | -10.00% | 0.07 | 64 | 12 | 0.42 | 0.60 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 74.00 | 4.05 | 4.70 | 4.38 | 4.05 | +0.21 | +5.47% | 0.06 | 4 | 15 | 0.43 | 0.56 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 75.00 | 3.75 | 4.00 | 3.88 | 3.90 | +0.54 | +16.08% | 0.05 | 177 | 701 | 0.43 | 0.52 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 76.00 | 3.15 | 3.75 | 3.45 | 3.04 | +0.39 | +14.72% | 0.05 | 20 | 44 | 0.43 | 0.48 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 77.00 | 2.52 | 3.40 | 2.96 | 2.93 | +0.41 | +16.27% | 0.04 | 56 | 85 | 0.42 | 0.44 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 78.00 | 2.42 | 2.99 | 2.71 | 2.57 | +0.23 | +9.83% | 0.03 | 11 | 148 | 0.43 | 0.40 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 79.00 | 2.04 | 2.53 | 2.29 | 2.15 | +0.35 | +19.45% | 0.03 | 66 | 147 | 0.42 | 0.36 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 80.00 | 1.88 | 2.10 | 1.99 | 1.99 | +0.40 | +25.16% | 0.02 | 120 | 223 | 0.42 | 0.33 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 81.00 | 1.38 | 1.91 | 1.65 | 1.66 | +0.16 | +10.67% | 0.02 | 3 | 26 | 0.41 | 0.29 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 82.00 | 1.40 | 1.64 | 1.52 | 1.50 | +0.17 | +12.79% | 0.02 | 7 | 42 | 0.43 | 0.26 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 83.00 | 0.91 | 1.47 | 1.19 | 1.09 | -0.02 | -1.81% | 0.01 | 18 | 37 | 0.41 | 0.23 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 84.00 | 0.86 | 1.30 | 1.08 | 1.07 | +0.07 | +7.00% | 0.01 | 13 | 16 | 0.42 | 0.21 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 85.00 | 0.70 | 1.06 | 0.88 | 1.00 | +0.19 | +23.46% | 0.01 | 207 | 78 | 0.41 | 0.18 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 86.00 | 0.65 | 0.91 | 0.78 | 0.71 | +0.02 | +2.90% | 0.01 | 1 | 46 | 0.42 | 0.16 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 90.00 | 0.15 | 0.69 | 0.42 | 0.44 | +0.03 | +7.32% | 0.00 | 80 | 65 | 0.42 | 0.09 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.04 | +23.53% | 0.00 | 1 | 32 | 0.48 | 0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.41 | 0.21 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 44 | 0.60 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:53 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 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 0.01 | 0.40 | 0.21 | 0.32 | -0.02 | -5.89% | 0.00 | 22 | 30 | 0.39 | -0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 61.00 | 0.08 | 0.48 | 0.28 | 0.39 | -0.18 | -31.58% | 0.00 | 9 | 6 | 0.42 | -0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 62.00 | 0.22 | 0.56 | 0.39 | 0.48 | -0.22 | -31.43% | 0.01 | 6 | 8 | 0.44 | -0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 63.00 | 0.35 | 0.68 | 0.52 | 0.60 | -0.14 | -18.92% | 0.01 | 14 | 28 | 0.44 | -0.10 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 64.00 | 0.34 | 1.07 | 0.71 | 0.71 | -0.08 | -10.13% | 0.01 | 15 | 16 | 0.45 | -0.12 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 65.00 | 0.40 | 1.34 | 0.87 | 1.00 | -0.10 | -9.10% | 0.01 | 14 | 140 | 0.45 | -0.14 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 66.00 | 0.78 | 1.13 | 0.96 | 1.23 | -0.04 | -3.15% | 0.01 | 9 | 105 | 0.44 | -0.17 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 67.00 | 0.90 | 1.43 | 1.17 | 1.51 | +0.05 | +3.43% | 0.02 | 16 | 26 | 0.43 | -0.20 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 68.00 | 1.35 | 1.62 | 1.49 | 1.68 | -0.19 | -10.16% | 0.02 | 10 | 68 | 0.45 | -0.23 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 69.00 | 1.64 | 1.94 | 1.79 | 2.05 | -0.03 | -1.45% | 0.03 | 4 | 56 | 0.45 | -0.26 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 70.00 | 1.75 | 2.49 | 2.12 | 2.59 | +0.05 | +1.97% | 0.03 | 27 | 97 | 0.45 | -0.29 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 71.00 | 2.21 | 2.76 | 2.49 | 2.90 | -0.15 | -4.92% | 0.04 | 3 | 37 | 0.45 | -0.33 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 72.00 | 2.56 | 3.10 | 2.83 | 3.40 | +0.29 | +9.33% | 0.04 | 1 | 12 | 0.44 | -0.37 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 73.00 | 2.74 | 3.55 | 3.15 | 3.60 | +0.03 | +0.84% | 0.04 | 9 | 65 | 0.43 | -0.40 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 74.00 | 3.45 | 4.05 | 3.75 | 4.19 | -0.21 | -4.78% | 0.05 | 2 | 9 | 0.44 | -0.44 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 75.00 | 3.55 | 4.55 | 4.05 | 4.64 | -0.85 | -15.49% | 0.05 | 3 | 11 | 0.42 | -0.48 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 76.00 | 4.50 | 5.10 | 4.80 | 5.44 | -0.12 | -2.16% | 0.06 | 3 | 31 | 0.44 | -0.52 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 77.00 | 5.10 | 5.75 | 5.43 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.56 | 0.04 | -0.06 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 78.00 | 5.05 | 6.40 | 5.73 | % | 0.07 | 0 | 0 | 0.40 | -0.60 | 0.04 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 79.00 | 6.20 | 7.10 | 6.65 | 6.28 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.45 | -0.64 | 0.04 | -0.05 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 80.00 | 6.60 | 7.80 | 7.20 | 8.34 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.41 | -0.67 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 81.00 | 7.05 | 9.15 | 8.10 | % | 0.10 | 0 | 0 | 0.42 | -0.71 | 0.03 | -0.05 | 7/2/2026 3:59:53 PM EST | |||
| 82.00 | 8.55 | 9.35 | 8.95 | % | 0.11 | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.05 | 7/2/2026 3:59:53 PM EST | |||
| 83.00 | 9.30 | 10.10 | 9.70 | % | 0.12 | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 84.00 | 10.15 | 10.95 | 10.55 | % | 0.13 | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 85.00 | 10.80 | 11.80 | 11.30 | 11.70 | % | 0.13 | 1 | 0 | 0.42 | -0.82 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:53 PM EST | |
| 86.00 | 11.55 | 13.35 | 12.45 | % | 0.14 | 0 | 0 | 0.60 | -0.84 | 0.02 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 90.00 | 15.45 | 16.80 | 16.13 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.62 | -0.91 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 95.00 | 19.40 | 22.70 | 21.05 | % | 0.22 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 100.00 | 23.60 | 27.70 | 25.65 | % | 0.26 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 105.00 | 28.70 | 32.70 | 30.70 | % | 0.29 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST |