Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $70.44 as of 7/31/2026 8:25:11 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 | 18.90 | 21.65 | 20.28 | % | 0.41 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 55.00 | 14.80 | 16.35 | 15.58 | % | 0.28 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 59.00 | 10.95 | 12.40 | 11.68 | 11.21 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | 0.91 | 0.02 | -0.03 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 60.00 | 10.45 | 12.10 | 11.28 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | 0.89 | 0.02 | -0.03 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 61.00 | 9.15 | 10.65 | 9.90 | % | 0.16 | 0 | 0 | 0.53 | 0.86 | 0.02 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 62.00 | 9.00 | 10.75 | 9.88 | 9.45 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.53 | 0.84 | 0.02 | -0.04 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 63.00 | 7.70 | 9.00 | 8.35 | 8.15 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.39 | 0.81 | 0.03 | -0.04 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 64.00 | 7.30 | 8.20 | 7.75 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.44 | 0.78 | 0.03 | -0.04 | 7/27/2026 | 7/31/2026 3:59:52 PM EST |
| 65.00 | 6.95 | 7.45 | 7.20 | 6.91 | +2.02 | +41.31% | 0.11 | 2 | 69 | 0.46 | 0.74 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 66.00 | 6.20 | 6.75 | 6.48 | 6.39 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.46 | 0.71 | 0.04 | -0.05 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 67.00 | 5.55 | 6.10 | 5.83 | 5.65 | +0.37 | +7.01% | 0.09 | 1 | 35 | 0.45 | 0.67 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 68.00 | 4.80 | 5.50 | 5.15 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.44 | 0.63 | 0.04 | -0.05 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 69.00 | 4.35 | 4.90 | 4.63 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.45 | 0.59 | 0.04 | -0.06 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 70.00 | 4.05 | 4.35 | 4.20 | 4.20 | +0.61 | +17.00% | 0.06 | 40 | 87 | 0.46 | 0.55 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 71.00 | 3.35 | 4.00 | 3.68 | 3.40 | -0.20 | -5.56% | 0.05 | 7 | 98 | 0.45 | 0.51 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 72.00 | 2.85 | 3.45 | 3.15 | 2.99 | -0.11 | -3.55% | 0.04 | 4 | 25 | 0.44 | 0.46 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 73.00 | 2.37 | 2.98 | 2.68 | 3.20 | +0.45 | +16.37% | 0.04 | 1 | 15 | 0.43 | 0.42 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 74.00 | 2.11 | 2.57 | 2.34 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | 0.38 | 0.04 | -0.05 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 75.00 | 1.82 | 2.20 | 2.01 | 1.97 | +0.27 | +15.89% | 0.03 | 9 | 39 | 0.43 | 0.35 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 76.00 | 1.55 | 1.99 | 1.77 | 1.50 | -0.26 | -14.78% | 0.02 | 17 | 20 | 0.43 | 0.31 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 77.00 | 1.22 | 1.80 | 1.51 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.43 | 0.27 | 0.04 | -0.05 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 78.00 | 1.07 | 1.50 | 1.29 | 1.27 | +0.11 | +9.49% | 0.02 | 2 | 55 | 0.43 | 0.24 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 79.00 | 0.81 | 1.15 | 0.98 | 1.00 | +0.09 | +9.89% | 0.01 | 41 | 81 | 0.41 | 0.21 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 80.00 | 0.74 | 1.10 | 0.92 | 0.94 | +0.13 | +16.05% | 0.01 | 19 | 42 | 0.43 | 0.19 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 81.00 | 0.65 | 1.06 | 0.86 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.16 | 0.03 | -0.03 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 82.00 | 0.27 | 0.79 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.14 | 0.02 | -0.03 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 83.00 | 0.44 | 1.11 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.47 | 0.12 | 0.02 | -0.03 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 85.00 | 0.10 | 0.60 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.08 | 0.02 | -0.02 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.04 | 0.01 | -0.01 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 55.00 | 0.06 | 0.19 | 0.13 | 0.33 | +0.11 | +50.00% | 0.00 | 1 | 2 | 0.44 | -0.04 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 59.00 | 0.35 | 0.57 | 0.46 | 0.41 | -0.14 | -25.46% | 0.01 | 1 | 16 | 0.46 | -0.09 | 0.02 | -0.03 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 60.00 | 0.45 | 0.66 | 0.56 | 0.54 | -0.13 | -19.41% | 0.01 | 404 | 20 | 0.45 | -0.11 | 0.02 | -0.03 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 61.00 | 0.59 | 0.88 | 0.74 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.14 | 0.02 | -0.03 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 62.00 | 0.75 | 0.90 | 0.83 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 0.44 | -0.16 | 0.02 | -0.04 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 63.00 | 0.88 | 1.14 | 1.01 | 1.02 | -0.13 | -11.31% | 0.02 | 12 | 122 | 0.43 | -0.19 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 64.00 | 1.16 | 1.37 | 1.27 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1,489 | 0.44 | -0.22 | 0.03 | -0.04 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 65.00 | 1.40 | 1.78 | 1.59 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.44 | -0.26 | 0.03 | -0.05 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 66.00 | 1.71 | 2.37 | 2.04 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.46 | -0.29 | 0.04 | -0.05 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 67.00 | 1.95 | 2.55 | 2.25 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.44 | -0.33 | 0.04 | -0.05 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 68.00 | 2.31 | 3.00 | 2.66 | 2.68 | -0.12 | -4.29% | 0.04 | 10 | 66 | 0.44 | -0.37 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 69.00 | 2.83 | 3.35 | 3.09 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.44 | -0.41 | 0.04 | -0.06 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 70.00 | 3.30 | 3.80 | 3.55 | 3.55 | -0.32 | -8.27% | 0.05 | 4 | 38 | 0.44 | -0.45 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 71.00 | 3.80 | 4.25 | 4.03 | 3.99 | -0.41 | -9.32% | 0.06 | 5 | 38 | 0.43 | -0.49 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 72.00 | 4.35 | 4.90 | 4.63 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.54 | 0.04 | -0.06 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 73.00 | 4.95 | 5.45 | 5.20 | 7.21 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.43 | -0.58 | 0.04 | -0.06 | 7/27/2026 | 7/31/2026 3:59:52 PM EST |
| 74.00 | 5.55 | 6.30 | 5.93 | % | 0.08 | 0 | 0 | 0.44 | -0.62 | 0.04 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 75.00 | 6.20 | 6.95 | 6.58 | 6.84 | -2.81 | -29.12% | 0.09 | 1 | 1 | 0.44 | -0.65 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 76.00 | 6.90 | 7.60 | 7.25 | 7.58 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.69 | 0.04 | -0.05 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 77.00 | 7.65 | 8.40 | 8.03 | % | 0.10 | 0 | 0 | 0.43 | -0.73 | 0.04 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 78.00 | 8.35 | 9.80 | 9.08 | % | 0.12 | 0 | 0 | 0.47 | -0.76 | 0.03 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 79.00 | 9.15 | 10.40 | 9.78 | % | 0.12 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 80.00 | 10.00 | 10.95 | 10.48 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.43 | -0.81 | 0.03 | -0.04 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 81.00 | 9.90 | 11.70 | 10.80 | % | 0.13 | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 82.00 | 11.45 | 12.70 | 12.08 | % | 0.15 | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 83.00 | 12.65 | 14.35 | 13.50 | % | 0.16 | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 85.00 | 14.50 | 15.75 | 15.13 | % | 0.18 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 90.00 | 18.90 | 21.15 | 20.03 | % | 0.22 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 95.00 | 23.85 | 26.05 | 24.95 | % | 0.26 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 28.75 | 31.00 | 29.88 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 32.85 | 36.65 | 34.75 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST |