Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $80.05 as of 1/30/2026 8:51:42 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 | 29.75 | 31.45 | 30.60 | 30.86 | 0.00 | 0.00% | 0.61 | 0 | 17 | 2.65 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 55.00 | 24.30 | 27.20 | 25.75 | % | 0.47 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 60.00 | 19.45 | 21.50 | 20.48 | 22.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:05 PM EST |
| 65.00 | 14.45 | 16.45 | 15.45 | 18.15 | 0.00 | 0.00% | 0.24 | 0 | 43 | 1.45 | 0.98 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 67.00 | 12.50 | 14.65 | 13.58 | % | 0.20 | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 68.00 | 11.05 | 13.85 | 12.45 | 12.32 | % | 0.18 | 68 | 0 | 1.32 | 0.95 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 69.00 | 10.40 | 13.20 | 11.80 | 11.39 | % | 0.17 | 68 | 0 | 1.48 | 0.94 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 70.00 | 9.60 | 11.70 | 10.65 | 9.90 | -1.09 | -9.92% | 0.15 | 92 | 35 | 1.23 | 0.92 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 71.00 | 8.85 | 9.85 | 9.35 | 9.66 | -1.14 | -10.56% | 0.13 | 226 | 107 | 0.85 | 0.90 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 72.00 | 7.95 | 9.20 | 8.58 | 8.63 | -0.72 | -7.71% | 0.12 | 244 | 105 | 0.91 | 0.88 | 0.03 | -0.12 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 73.00 | 6.95 | 8.45 | 7.70 | 7.66 | -1.85 | -19.46% | 0.11 | 39 | 59 | 0.92 | 0.85 | 0.03 | -0.13 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 74.00 | 6.25 | 7.25 | 6.75 | 6.96 | -1.56 | -18.31% | 0.09 | 16 | 46 | 0.58 | 0.81 | 0.04 | -0.15 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 75.00 | 5.90 | 6.50 | 6.20 | 5.89 | -1.43 | -19.54% | 0.08 | 33 | 64 | 0.69 | 0.77 | 0.04 | -0.17 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 76.00 | 5.25 | 5.75 | 5.50 | 5.60 | -0.85 | -13.18% | 0.07 | 35 | 72 | 0.69 | 0.73 | 0.04 | -0.18 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 77.00 | 4.60 | 4.95 | 4.78 | 4.50 | -1.50 | -25.00% | 0.06 | 8 | 32 | 0.68 | 0.68 | 0.05 | -0.19 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 78.00 | 3.95 | 4.30 | 4.13 | 4.10 | -0.90 | -18.00% | 0.05 | 165 | 71 | 0.67 | 0.63 | 0.05 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 79.00 | 3.40 | 3.65 | 3.53 | 3.65 | -1.35 | -27.00% | 0.04 | 178 | 129 | 0.67 | 0.58 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 2.92 | 3.10 | 3.01 | 3.05 | -1.10 | -26.51% | 0.04 | 856 | 448 | 0.67 | 0.52 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 81.00 | 2.46 | 2.65 | 2.56 | 2.55 | -1.05 | -29.17% | 0.03 | 377 | 445 | 0.67 | 0.47 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 82.00 | 1.91 | 2.21 | 2.06 | 2.15 | -1.05 | -32.82% | 0.03 | 631 | 830 | 0.65 | 0.42 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 83.00 | 1.68 | 2.01 | 1.85 | 1.78 | -0.84 | -32.07% | 0.02 | 236 | 781 | 0.68 | 0.37 | 0.05 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 84.00 | 1.36 | 1.70 | 1.53 | 1.45 | -0.75 | -34.10% | 0.02 | 373 | 714 | 0.68 | 0.32 | 0.05 | -0.19 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 85.00 | 1.06 | 1.23 | 1.15 | 1.15 | -0.73 | -38.83% | 0.01 | 790 | 1,764 | 0.65 | 0.27 | 0.05 | -0.18 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 86.00 | 0.88 | 0.98 | 0.93 | 0.93 | -0.67 | -41.88% | 0.01 | 475 | 1,000 | 0.65 | 0.23 | 0.04 | -0.16 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 87.00 | 0.69 | 0.77 | 0.73 | 0.75 | -0.54 | -41.86% | 0.01 | 272 | 1,219 | 0.65 | 0.19 | 0.04 | -0.14 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 88.00 | 0.54 | 0.61 | 0.58 | 0.58 | -0.48 | -45.29% | 0.01 | 535 | 820 | 0.65 | 0.16 | 0.03 | -0.13 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 89.00 | 0.35 | 0.47 | 0.41 | 0.44 | -0.42 | -48.84% | 0.00 | 493 | 481 | 0.63 | 0.13 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 90.00 | 0.33 | 0.39 | 0.36 | 0.36 | -0.38 | -51.36% | 0.00 | 830 | 4,160 | 0.65 | 0.11 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 91.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.26 | -47.28% | 0.00 | 226 | 421 | 0.65 | 0.09 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 92.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.22 | -50.00% | 0.00 | 127 | 782 | 0.66 | 0.07 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 93.00 | 0.14 | 0.20 | 0.17 | 0.18 | -0.17 | -48.58% | 0.00 | 49 | 644 | 0.66 | 0.05 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 94.00 | 0.07 | 0.21 | 0.14 | 0.12 | -0.17 | -58.63% | 0.00 | 173 | 376 | 0.66 | 0.04 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 0.00 | 71 | 710 | 0.70 | 0.03 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 96.00 | 0.07 | 0.33 | 0.20 | 0.11 | -0.08 | -42.11% | 0.00 | 23 | 150 | 0.71 | 0.03 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 97.00 | 0.00 | 0.92 | 0.46 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 191 | 1.20 | 0.02 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 98.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.88 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 99.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 100.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 35 | 1,051 | 0.74 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 101.00 | 0.00 | 0.47 | 0.24 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1 | 1.15 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 40 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 5 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 130 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 31 | 748 | 0.79 | -0.02 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | -0.03 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 68.00 | 0.01 | 0.18 | 0.10 | 0.18 | % | 0.00 | 38 | 0 | 0.61 | -0.05 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 69.00 | 0.17 | 0.27 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 30 | 311 | 0.72 | -0.06 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 70.00 | 0.25 | 0.32 | 0.29 | 0.29 | +0.08 | +38.10% | 0.00 | 224 | 646 | 0.71 | -0.08 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 0.43 | 0.22 | 0.41 | +0.19 | +86.37% | 0.00 | 14 | 116 | 0.73 | -0.10 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 72.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.05 | +11.91% | 0.01 | 605 | 890 | 0.69 | -0.12 | 0.03 | -0.12 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 73.00 | 0.60 | 0.67 | 0.64 | 0.60 | +0.08 | +15.39% | 0.01 | 2,015 | 967 | 0.69 | -0.15 | 0.03 | -0.13 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 74.00 | 0.79 | 0.86 | 0.83 | 0.81 | +0.13 | +19.12% | 0.01 | 1,042 | 1,941 | 0.69 | -0.19 | 0.04 | -0.15 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 75.00 | 1.00 | 1.06 | 1.03 | 1.03 | +0.19 | +22.62% | 0.01 | 389 | 3,673 | 0.68 | -0.23 | 0.04 | -0.17 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 76.00 | 1.25 | 1.54 | 1.40 | 1.30 | +0.25 | +23.81% | 0.02 | 687 | 2,852 | 0.70 | -0.27 | 0.04 | -0.18 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 77.00 | 1.56 | 1.74 | 1.65 | 1.69 | +0.31 | +22.47% | 0.02 | 2,456 | 908 | 0.68 | -0.32 | 0.05 | -0.19 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 78.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.30 | +17.65% | 0.03 | 3,543 | 722 | 0.67 | -0.37 | 0.05 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 79.00 | 2.38 | 2.51 | 2.45 | 2.45 | +0.40 | +19.52% | 0.03 | 542 | 1,258 | 0.68 | -0.42 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 2.80 | 2.98 | 2.89 | 2.89 | +0.59 | +25.66% | 0.04 | 891 | 1,860 | 0.67 | -0.48 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 81.00 | 3.35 | 3.65 | 3.50 | 3.48 | +0.62 | +21.68% | 0.04 | 705 | 893 | 0.68 | -0.53 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 82.00 | 3.90 | 4.15 | 4.03 | 3.98 | +0.73 | +22.47% | 0.05 | 565 | 795 | 0.67 | -0.58 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 83.00 | 4.50 | 4.80 | 4.65 | 4.53 | +0.61 | +15.57% | 0.06 | 394 | 336 | 0.66 | -0.63 | 0.05 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 84.00 | 5.15 | 5.45 | 5.30 | 5.23 | +0.83 | +18.87% | 0.06 | 36 | 526 | 0.65 | -0.68 | 0.05 | -0.19 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 85.00 | 5.90 | 6.65 | 6.28 | 6.01 | +0.96 | +19.01% | 0.07 | 66 | 707 | 0.71 | -0.73 | 0.05 | -0.18 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 86.00 | 5.85 | 8.00 | 6.93 | 7.00 | +0.90 | +14.76% | 0.08 | 21 | 107 | 0.98 | -0.77 | 0.04 | -0.16 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 87.00 | 7.10 | 8.45 | 7.78 | 7.70 | +1.03 | +15.45% | 0.09 | 49 | 62 | 0.67 | -0.81 | 0.04 | -0.14 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 88.00 | 8.05 | 9.10 | 8.58 | 8.58 | +1.17 | +15.79% | 0.10 | 32 | 76 | 0.66 | -0.84 | 0.03 | -0.13 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 89.00 | 8.10 | 10.60 | 9.35 | 9.32 | +0.33 | +3.68% | 0.11 | 3 | 10 | 1.07 | -0.87 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 90.00 | 10.10 | 10.80 | 10.45 | 10.25 | +1.55 | +17.82% | 0.12 | 40 | 75 | 0.74 | -0.89 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 91.00 | 9.95 | 12.40 | 11.18 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.12 | -0.91 | 0.02 | -0.08 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 92.00 | 10.90 | 13.40 | 12.15 | 11.35 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.21 | -0.93 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 93.00 | 11.85 | 15.15 | 13.50 | 11.89 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.20 | -0.95 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 94.00 | 13.05 | 15.60 | 14.33 | 14.24 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.25 | -0.96 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 13.70 | 16.55 | 15.13 | 15.04 | 0.00 | 0.00% | 0.16 | 0 | 87 | 1.27 | -0.97 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 96.00 | 14.75 | 17.55 | 16.15 | 13.58 | 0.00 | 0.00% | 0.17 | 0 | 84 | 1.41 | -0.97 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 97.00 | 15.50 | 19.05 | 17.28 | % | 0.18 | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 98.00 | 16.70 | 20.05 | 18.38 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | -0.99 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 99.00 | 17.45 | 20.65 | 19.05 | 19.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.54 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 100.00 | 18.65 | 21.50 | 20.08 | 18.75 | 0.00 | 0.00% | 0.20 | 0 | 92 | 1.50 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 101.00 | 19.70 | 23.00 | 21.35 | 18.54 | 0.00 | 0.00% | 0.21 | 0 | 82 | 1.56 | -0.99 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 22.85 | 27.05 | 24.95 | 21.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 110.00 | 27.85 | 32.10 | 29.98 | 28.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 32.85 | 37.10 | 34.98 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 120.00 | 37.85 | 42.05 | 39.95 | % | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 125.00 | 42.80 | 47.05 | 44.93 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |