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 | 19.20 | 17.98 | % | 0.36 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 55.00 | 12.10 | 14.10 | 13.10 | % | 0.24 | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.03 | 7/27/2026 10:59:04 AM EST | |||
| 59.00 | 9.45 | 10.75 | 10.10 | % | 0.17 | 0 | 0 | 0.45 | 0.81 | 0.03 | -0.04 | 7/27/2026 10:59:04 AM EST | |||
| 60.00 | 7.85 | 10.00 | 8.93 | % | 0.15 | 0 | 0 | 0.70 | 0.78 | 0.03 | -0.05 | 7/27/2026 10:59:04 AM EST | |||
| 61.00 | 7.10 | 9.25 | 8.18 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.03 | -0.05 | 7/27/2026 10:59:04 AM EST | |||
| 62.00 | 6.50 | 8.45 | 7.48 | 6.82 | % | 0.12 | 24 | 0 | 0.45 | 0.72 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 63.00 | 7.00 | 7.65 | 7.33 | % | 0.12 | 0 | 0 | 0.41 | 0.68 | 0.04 | -0.05 | 7/27/2026 10:59:04 AM EST | |||
| 64.00 | 5.70 | 6.95 | 6.33 | 5.35 | +0.05 | +0.95% | 0.10 | 4 | 6 | 0.45 | 0.65 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 65.00 | 5.65 | 6.15 | 5.90 | 4.89 | % | 0.09 | 69 | 0 | 0.45 | 0.61 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 66.00 | 4.75 | 5.60 | 5.18 | 5.10 | -0.70 | -12.07% | 0.08 | 59 | 1 | 0.44 | 0.57 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 67.00 | 4.50 | 4.95 | 4.73 | 3.95 | +0.27 | +7.34% | 0.07 | 30 | 3 | 0.45 | 0.53 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 68.00 | 3.95 | 4.45 | 4.20 | 3.45 | +0.13 | +3.92% | 0.06 | 5 | 6 | 0.46 | 0.49 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 69.00 | 3.50 | 4.05 | 3.78 | 3.08 | -1.12 | -26.67% | 0.05 | 59 | 11 | 0.42 | 0.45 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 70.00 | 3.05 | 3.50 | 3.28 | 3.22 | +0.59 | +22.44% | 0.05 | 74 | 5 | 0.44 | 0.41 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 71.00 | 2.60 | 3.15 | 2.88 | 2.28 | -1.01 | -30.70% | 0.04 | 57 | 18 | 0.39 | 0.37 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 72.00 | 2.30 | 2.68 | 2.49 | 2.40 | +0.07 | +3.01% | 0.03 | 5 | 3 | 0.44 | 0.33 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 73.00 | 1.98 | 2.32 | 2.15 | 2.00 | +0.20 | +11.12% | 0.03 | 1 | 10 | 0.38 | 0.29 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 74.00 | 1.70 | 2.18 | 1.94 | 1.80 | -0.45 | -20.00% | 0.03 | 1 | 2 | 0.44 | 0.26 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 75.00 | 1.46 | 1.78 | 1.62 | 1.50 | -0.56 | -27.19% | 0.02 | 8 | 4 | 0.43 | 0.23 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 76.00 | 1.26 | 1.83 | 1.55 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.50 | 0.20 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 77.00 | 1.03 | 1.33 | 1.18 | 0.90 | -0.76 | -45.79% | 0.02 | 11 | 1 | 0.35 | 0.17 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 78.00 | 0.91 | 1.16 | 1.04 | 0.99 | -0.41 | -29.29% | 0.01 | 11 | 4 | 0.43 | 0.15 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 79.00 | 0.24 | 1.31 | 0.78 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.13 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 80.00 | 0.58 | 0.80 | 0.69 | 0.68 | +0.11 | +19.30% | 0.01 | 11 | 6 | 0.45 | 0.11 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 81.00 | 0.55 | 2.26 | 1.41 | % | 0.02 | 0 | 0 | 0.51 | 0.09 | 0.02 | -0.02 | 7/27/2026 10:59:04 AM EST | |||
| 82.00 | 0.47 | 1.23 | 0.85 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.07 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 83.00 | 0.23 | 0.64 | 0.44 | 0.39 | -0.19 | -32.76% | 0.01 | 1 | 2 | 0.46 | 0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 85.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.01 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | 0.14 | % | 0.00 | 1 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 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 | 1.18 | 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 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | -0.03 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 55.00 | 0.25 | 0.63 | 0.44 | 0.43 | % | 0.01 | 1 | 0 | 0.48 | -0.09 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 59.00 | 0.75 | 1.09 | 0.92 | 1.13 | +0.33 | +41.25% | 0.02 | 2 | 4 | 0.49 | -0.19 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 60.00 | 0.94 | 1.20 | 1.07 | 1.15 | -0.55 | -32.36% | 0.02 | 6 | 8 | 0.47 | -0.22 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 61.00 | 1.14 | 1.57 | 1.36 | 1.51 | % | 0.02 | 1 | 0 | 0.46 | -0.25 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 62.00 | 1.33 | 1.83 | 1.58 | 1.62 | -0.78 | -32.50% | 0.03 | 303 | 4 | 0.47 | -0.28 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 63.00 | 1.66 | 2.53 | 2.10 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.47 | -0.32 | 0.04 | -0.05 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 64.00 | 1.98 | 2.30 | 2.14 | 2.20 | -0.63 | -22.27% | 0.03 | 3,985 | 322 | 0.46 | -0.35 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 65.00 | 2.29 | 2.69 | 2.49 | 2.56 | -0.94 | -26.86% | 0.04 | 89 | 12 | 0.46 | -0.39 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 66.00 | 2.66 | 3.15 | 2.91 | 3.21 | +0.66 | +25.89% | 0.04 | 52 | 3 | 0.46 | -0.43 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 67.00 | 3.05 | 3.90 | 3.48 | 4.10 | +0.70 | +20.59% | 0.05 | 2 | 4 | 0.46 | -0.47 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 68.00 | 3.55 | 4.15 | 3.85 | 3.80 | +0.45 | +13.44% | 0.06 | 14 | 7 | 0.46 | -0.51 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 69.00 | 4.05 | 4.65 | 4.35 | 5.28 | -0.49 | -8.50% | 0.06 | 5 | 4 | 0.47 | -0.55 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 70.00 | 4.60 | 5.35 | 4.98 | 4.97 | +0.97 | +24.25% | 0.07 | 38 | 2 | 0.46 | -0.59 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 71.00 | 5.25 | 6.10 | 5.68 | 6.41 | -0.74 | -10.35% | 0.08 | 52 | 3 | 0.47 | -0.63 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 72.00 | 5.85 | 6.70 | 6.28 | 6.35 | % | 0.09 | 1 | 0 | 0.44 | -0.67 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 73.00 | 6.60 | 7.40 | 7.00 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.48 | -0.71 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 74.00 | 7.25 | 8.25 | 7.75 | % | 0.10 | 0 | 0 | 0.63 | -0.74 | 0.03 | -0.04 | 7/27/2026 10:59:04 AM EST | |||
| 75.00 | 7.95 | 8.80 | 8.38 | 9.65 | % | 0.11 | 1 | 0 | 0.39 | -0.77 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 76.00 | 8.65 | 11.10 | 9.88 | % | 0.13 | 0 | 0 | 0.64 | -0.80 | 0.03 | -0.03 | 7/27/2026 10:59:04 AM EST | |||
| 77.00 | 9.50 | 11.55 | 10.53 | % | 0.14 | 0 | 0 | 0.51 | -0.83 | 0.03 | -0.03 | 7/27/2026 10:59:04 AM EST | |||
| 78.00 | 10.30 | 11.50 | 10.90 | % | 0.14 | 0 | 0 | 0.66 | -0.85 | 0.02 | -0.03 | 7/27/2026 10:59:04 AM EST | |||
| 79.00 | 11.05 | 13.65 | 12.35 | % | 0.16 | 0 | 0 | 0.67 | -0.87 | 0.02 | -0.03 | 7/27/2026 10:59:04 AM EST | |||
| 80.00 | 11.85 | 14.50 | 13.18 | % | 0.16 | 0 | 0 | 0.72 | -0.89 | 0.02 | -0.02 | 7/27/2026 10:59:04 AM EST | |||
| 81.00 | 12.90 | 15.40 | 14.15 | % | 0.17 | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.02 | 7/27/2026 10:59:04 AM EST | |||
| 82.00 | 13.85 | 16.30 | 15.08 | % | 0.18 | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.02 | 7/27/2026 10:59:04 AM EST | |||
| 83.00 | 14.80 | 17.25 | 16.03 | % | 0.19 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 85.00 | 16.70 | 19.10 | 17.90 | % | 0.21 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 90.00 | 21.55 | 24.00 | 22.78 | % | 0.25 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 95.00 | 26.50 | 28.95 | 27.73 | % | 0.29 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 100.00 | 30.80 | 33.95 | 32.38 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 105.00 | 36.00 | 38.95 | 37.48 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST |