Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $65.94 as of 7/26/2026 10:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 26.70 | 30.70 | 28.70 | 35.77 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:52 PM EST |
| 40.00 | 24.20 | 28.35 | 26.28 | 31.98 | 0.00 | 0.00% | 0.66 | 0 | 53 | 1.26 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 42.50 | 21.70 | 25.75 | 23.73 | 28.93 | 0.00 | 0.00% | 0.56 | 0 | 466 | 1.15 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 45.00 | 19.55 | 23.25 | 21.40 | 26.32 | 0.00 | 0.00% | 0.48 | 0 | 151 | 1.05 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 47.50 | 17.05 | 20.85 | 18.95 | 24.60 | 0.00 | 0.00% | 0.40 | 0 | 43 | 0.96 | 0.97 | 0.01 | -0.01 | 6/15/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 15.15 | 17.75 | 16.45 | 20.10 | +0.70 | +3.61% | 0.33 | 90 | 335 | 0.75 | 0.95 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 11.25 | 13.30 | 12.28 | 14.80 | 0.00 | 0.00% | 0.22 | 0 | 265 | 0.65 | 0.87 | 0.02 | -0.03 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 8.10 | 9.45 | 8.78 | 8.10 | -2.29 | -22.04% | 0.15 | 38 | 777 | 0.51 | 0.75 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 62.50 | 6.50 | 6.80 | 6.65 | 6.82 | -1.98 | -22.50% | 0.11 | 1 | 639 | 0.45 | 0.67 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 65.00 | 5.10 | 5.35 | 5.23 | 5.26 | -2.14 | -28.92% | 0.08 | 262 | 725 | 0.44 | 0.58 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 67.50 | 3.95 | 4.10 | 4.03 | 3.92 | -1.56 | -28.47% | 0.06 | 401 | 264 | 0.44 | 0.50 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 70.00 | 2.93 | 3.50 | 3.22 | 2.95 | -1.35 | -31.40% | 0.05 | 293 | 2,710 | 0.45 | 0.41 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 72.50 | 2.16 | 2.41 | 2.29 | 2.20 | -0.80 | -26.67% | 0.03 | 123 | 2,509 | 0.44 | 0.33 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 75.00 | 1.39 | 1.86 | 1.63 | 1.65 | -0.83 | -33.47% | 0.02 | 1,427 | 5,796 | 0.43 | 0.27 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 77.50 | 1.10 | 1.29 | 1.20 | 1.14 | -0.55 | -32.55% | 0.02 | 120 | 2,557 | 0.43 | 0.21 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 80.00 | 0.62 | 1.10 | 0.86 | 0.85 | -0.46 | -35.12% | 0.01 | 476 | 6,356 | 0.44 | 0.16 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 82.50 | 0.55 | 0.65 | 0.60 | 0.69 | -0.26 | -27.37% | 0.01 | 45 | 9,246 | 0.43 | 0.12 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 85.00 | 0.41 | 0.57 | 0.49 | 0.45 | -0.21 | -31.82% | 0.01 | 189 | 4,443 | 0.45 | 0.09 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 87.50 | 0.27 | 0.53 | 0.40 | 0.30 | -0.20 | -40.00% | 0.00 | 49 | 4,058 | 0.47 | 0.07 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 90.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.14 | -36.85% | 0.00 | 111 | 7,034 | 0.46 | 0.05 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 1.71 | 0.86 | 0.28 | -0.01 | -3.45% | 0.01 | 8 | 5,932 | 0.79 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 95.00 | 0.12 | 0.35 | 0.24 | 0.14 | -0.06 | -30.00% | 0.00 | 11 | 5,734 | 0.51 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 97.50 | 0.09 | 1.12 | 0.61 | 0.16 | 0.00 | 0.00% | 0.01 | 1 | 722 | 0.62 | 0.02 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 100.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 54 | 3,080 | 0.50 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.63 | 0.32 | 0.07 | -0.11 | -61.12% | 0.00 | 2 | 780 | 0.75 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.59 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,536 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,263 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 125.00 | 0.02 | 0.60 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 349 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 865 | 1.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 988 | 1.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,803 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,920 | 0.92 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/24/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.83 | 0.42 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.88 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 7/24/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.82 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/24/2026 3:59:52 PM EST |
| 47.50 | 0.05 | 2.25 | 1.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.69 | -0.03 | 0.01 | -0.01 | 7/8/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 0.23 | 0.40 | 0.32 | 0.28 | +0.15 | +115.39% | 0.01 | 20 | 758 | 0.48 | -0.05 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 0.74 | 0.85 | 0.80 | 0.80 | +0.37 | +86.05% | 0.01 | 80 | 2,975 | 0.45 | -0.13 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 1.84 | 2.00 | 1.92 | 1.99 | +0.81 | +68.65% | 0.03 | 516 | 9,720 | 0.45 | -0.25 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 62.50 | 2.69 | 3.00 | 2.85 | 2.80 | +0.99 | +54.70% | 0.05 | 227 | 7,417 | 0.45 | -0.33 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 65.00 | 3.75 | 3.95 | 3.85 | 3.85 | +1.20 | +45.29% | 0.06 | 243 | 14,688 | 0.44 | -0.42 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 67.50 | 5.05 | 5.30 | 5.18 | 5.05 | +1.46 | +40.67% | 0.08 | 298 | 4,646 | 0.44 | -0.50 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 70.00 | 6.60 | 6.80 | 6.70 | 6.75 | +1.80 | +36.37% | 0.10 | 422 | 14,154 | 0.43 | -0.59 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 72.50 | 8.00 | 8.55 | 8.28 | 8.42 | +2.22 | +35.81% | 0.11 | 48 | 3,488 | 0.42 | -0.67 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 75.00 | 10.15 | 10.70 | 10.43 | 10.29 | +2.15 | +26.42% | 0.14 | 23 | 6,822 | 0.45 | -0.73 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 77.50 | 11.75 | 13.00 | 12.38 | 12.00 | +2.05 | +20.61% | 0.16 | 7 | 3,148 | 0.42 | -0.79 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 80.00 | 13.45 | 15.90 | 14.68 | 14.78 | +3.84 | +35.11% | 0.18 | 18 | 4,314 | 0.62 | -0.84 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 82.50 | 15.75 | 18.20 | 16.98 | 14.10 | 0.00 | 0.00% | 0.21 | 0 | 414 | 0.65 | -0.88 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 85.00 | 18.10 | 20.45 | 19.28 | 19.25 | +5.20 | +37.02% | 0.23 | 6 | 722 | 0.67 | -0.91 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 87.50 | 20.50 | 22.65 | 21.58 | 13.54 | 0.00 | 0.00% | 0.25 | 0 | 1,163 | 0.67 | -0.93 | 0.01 | -0.01 | 7/10/2026 | 7/24/2026 3:59:52 PM EST |
| 90.00 | 23.70 | 24.75 | 24.23 | 24.00 | +4.70 | +24.36% | 0.27 | 13 | 1,925 | 0.64 | -0.95 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 92.50 | 24.60 | 28.60 | 26.60 | 19.30 | 0.00 | 0.00% | 0.29 | 0 | 3,486 | 0.81 | -0.97 | 0.01 | -0.01 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 95.00 | 27.00 | 31.10 | 29.05 | 25.20 | 0.00 | 0.00% | 0.31 | 0 | 645 | 0.85 | -0.98 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 97.50 | 29.50 | 33.65 | 31.58 | 28.40 | +0.85 | +3.09% | 0.32 | 58 | 113 | 0.98 | -0.98 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 100.00 | 32.75 | 36.15 | 34.45 | 30.90 | -2.30 | -6.93% | 0.34 | 60 | 35 | 1.02 | -0.99 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 105.00 | 37.05 | 41.15 | 39.10 | 31.05 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.10 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:52 PM EST |
| 110.00 | 42.00 | 46.15 | 44.08 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 115.00 | 47.05 | 51.15 | 49.10 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 120.00 | 52.00 | 56.15 | 54.08 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 125.00 | 57.00 | 61.15 | 59.08 | 55.76 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/24/2026 3:59:52 PM EST |
| 130.00 | 62.05 | 66.10 | 64.08 | 50.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/24/2026 3:59:52 PM EST |
| 135.00 | 67.05 | 71.15 | 69.10 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 140.00 | 72.00 | 76.10 | 74.05 | % | 0.53 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 145.00 | 77.00 | 81.10 | 79.05 | % | 0.55 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 150.00 | 82.10 | 86.10 | 84.10 | % | 0.56 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST |