UBER · Uber Technologies, Inc

Track UBER — free Ask ALVIS about UBER

$65.94 -2.97 (-4.31%) At close · Jul 24

Market Cap

$134.23B

2.04B

Options Chain

15-min delayed Underlying $65.94 · today Options Calculator

Positioning

Jul 31, 2026 · 5 days to expiry · 72 contracts

Put / call OI

1.40

Put-heavy positioning

Open interest

61,974

contracts outstanding

Volume

43,352

traded today

Max pain

$71.00

$5.06 above spot

ATM implied vol

47.2%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 5d Aug 7 12d Aug 14 19d Aug 21 26d Aug 28 33d Sep 4 40d Sep 18 54d Oct 16 82d Nov 20 117d Dec 18 145d Jan 15 173d Mar 19 236d Jun 17 326d Sep 17 418d Dec 17 509d Jan 21 544d Jun 16 691d Dec 15 873d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
10	9	—	—	$19.34		$0.06	—	—	1	5
Call · $50 In the money Last $19.34 Breakeven $69.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $50 Last $0.06 Breakeven $49.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
18	18	—	—	$16.79		$0.10	-0.083	122.5%	10	11
Call · $55 In the money Last $16.79 Breakeven $71.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $55 Last $0.10 Breakeven $54.90 Implied vol 122.5% Delta -0.083 ≈8% ITM Gamma 0.016 Theta -0.145 Vega 0.012 Open interest 11 Model this put
3	1	—	—	$15.00		$0.09	-0.092	102.8%	4	4
Call · $57 In the money Last $15.00 Breakeven $72.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $57 Last $0.09 Breakeven $56.91 Implied vol 102.8% Delta -0.092 ≈9% ITM Gamma 0.021 Theta -0.131 Vega 0.013 Open interest 4 Model this put
0	—	—	—	—		$0.06	-0.174	134.4%	3	5
Call · $58 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $58 Last $0.06 Breakeven $57.94 Implied vol 134.4% Delta -0.174 ≈17% ITM Gamma 0.025 Theta -0.268 Vega 0.019 Open interest 5 Model this put
0	—	—	—	—		$0.01	-0.025	52.9%	13	0
Call · $59 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $59 Last $0.01 Breakeven $58.99 Implied vol 52.9% Delta -0.025 ≈2% ITM Gamma 0.014 Theta -0.024 Vega 0.004 Open interest 0 Model this put
135	10	33.6%	0.996	$6.55		$0.09	-0.064	59.4%	1.3k	51
Call · $60 In the money Last $6.55 Breakeven $66.55 Implied vol 33.6% Delta 0.996 ≈100% ITM Gamma 0.004 Theta -0.009 Vega 0.001 Open interest 135 Model this call Put · $60 Last $0.09 Breakeven $59.91 Implied vol 59.4% Delta -0.064 ≈6% ITM Gamma 0.028 Theta -0.058 Vega 0.013 Open interest 51 Model this put
0	—	—	—	—		$0.16	-0.078	52.5%	266	3.1k
Call · $61 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $61 Last $0.16 Breakeven $60.84 Implied vol 52.5% Delta -0.078 ≈8% ITM Gamma 0.036 Theta -0.059 Vega 0.013 Open interest 3.1k Model this put
2	5	—	—	$4.59		$0.23	-0.116	51%	8.5k	11.9k
Call · $62 In the money Last $4.59 Breakeven $66.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $62 Last $0.23 Breakeven $61.77 Implied vol 51% Delta -0.116 ≈12% ITM Gamma 0.05 Theta -0.078 Vega 0.013 Open interest 11.9k Model this put
36	17	—	—	$4.50		$0.40	-0.186	52.4%	951	106
Call · $63 In the money Last $4.50 Breakeven $67.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $63 Last $0.40 Breakeven $62.60 Implied vol 52.4% Delta -0.186 ≈19% ITM Gamma 0.066 Theta -0.108 Vega 0.02 Open interest 106 Model this put
34	38	33.3%	0.835	$2.70		$0.67	-0.27	54.7%	350	248
Call · $64 In the money Last $2.70 Breakeven $66.70 Implied vol 33.3% Delta 0.835 ≈84% ITM Gamma 0.096 Theta -0.069 Vega 0.02 Open interest 34 Model this call Put · $64 Last $0.67 Breakeven $63.33 Implied vol 54.7% Delta -0.27 ≈27% ITM Gamma 0.078 Theta -0.139 Vega 0.026 Open interest 248 Model this put
66	425	37.3%	0.699	$2.01		$1.02	-0.351	53.6%	2.6k	544
Call · $65 In the money Last $2.01 Breakeven $67.01 Implied vol 37.3% Delta 0.699 ≈70% ITM Gamma 0.12 Theta -0.106 Vega 0.027 Open interest 66 Model this call Put · $65 Last $1.02 Breakeven $63.98 Implied vol 53.6% Delta -0.351 ≈35% ITM Gamma 0.09 Theta -0.154 Vega 0.031 Open interest 544 Model this put
Underlying $65.94
11	505	39.3%	0.567	$1.44		$1.63	-0.446	55.1%	1.7k	1.6k
Call · $66 Last $1.44 Breakeven $67.44 Implied vol 39.3% Delta 0.567 ≈57% ITM Gamma 0.129 Theta -0.124 Vega 0.031 Open interest 11 Model this call Put · $66 In the money Last $1.63 Breakeven $64.37 Implied vol 55.1% Delta -0.446 ≈45% ITM Gamma 0.093 Theta -0.167 Vega 0.031 Open interest 1.6k Model this put
24	2.3k	39.9%	0.44	$1.00		$1.98	-0.536	57%	896	6.3k
Call · $67 Last $1.00 Breakeven $68.00 Implied vol 39.9% Delta 0.44 ≈44% ITM Gamma 0.127 Theta -0.125 Vega 0.031 Open interest 24 Model this call Put · $67 In the money Last $1.98 Breakeven $65.02 Implied vol 57% Delta -0.536 ≈54% ITM Gamma 0.09 Theta -0.173 Vega 0.031 Open interest 6.3k Model this put
59	785	42%	0.33	$0.64		$2.65	-0.618	59.4%	1.4k	1.7k
Call · $68 Last $0.64 Breakeven $68.64 Implied vol 42% Delta 0.33 ≈33% ITM Gamma 0.111 Theta -0.121 Vega 0.028 Open interest 59 Model this call Put · $68 In the money Last $2.65 Breakeven $65.35 Implied vol 59.4% Delta -0.618 ≈62% ITM Gamma 0.084 Theta -0.175 Vega 0.031 Open interest 1.7k Model this put
427	1.7k	41.6%	0.227	$0.42		$3.50	-0.69	60.3%	4.2k	3.6k
Call · $69 Last $0.42 Breakeven $69.42 Implied vol 41.6% Delta 0.227 ≈23% ITM Gamma 0.094 Theta -0.1 Vega 0.021 Open interest 427 Model this call Put · $69 In the money Last $3.50 Breakeven $65.50 Implied vol 60.3% Delta -0.69 ≈69% ITM Gamma 0.076 Theta -0.161 Vega 0.028 Open interest 3.6k Model this put
1.3k	2.2k	42.6%	0.154	$0.26		$4.35	-0.77	58.1%	648	4k
Call · $70 Last $0.26 Breakeven $70.26 Implied vol 42.6% Delta 0.154 ≈15% ITM Gamma 0.072 Theta -0.08 Vega 0.021 Open interest 1.3k Model this call Put · $70 In the money Last $4.35 Breakeven $65.65 Implied vol 58.1% Delta -0.77 ≈77% ITM Gamma 0.069 Theta -0.134 Vega 0.021 Open interest 4k Model this put
2k	1.8k	45.5%	0.113	$0.17		$5.17	-0.78	69.6%	132	790
Call · $71 Last $0.17 Breakeven $71.17 Implied vol 45.5% Delta 0.113 ≈11% ITM Gamma 0.054 Theta -0.069 Vega 0.014 Open interest 2k Model this call Put · $71 In the money Last $5.17 Breakeven $65.83 Implied vol 69.6% Delta -0.78 ≈78% ITM Gamma 0.055 Theta -0.156 Vega 0.021 Open interest 790 Model this put
907	1.4k	43.6%	0.061	$0.11		$6.31	-0.787	81%	117	840
Call · $72 Last $0.11 Breakeven $72.11 Implied vol 43.6% Delta 0.061 ≈6% ITM Gamma 0.036 Theta -0.041 Vega 0.008 Open interest 907 Model this call Put · $72 In the money Last $6.31 Breakeven $65.69 Implied vol 81% Delta -0.787 ≈79% ITM Gamma 0.046 Theta -0.179 Vega 0.022 Open interest 840 Model this put
2.5k	2k	46.9%	0.046	$0.05		$4.07	-0.828	80.8%	30	529
Call · $73 Last $0.05 Breakeven $73.05 Implied vol 46.9% Delta 0.046 ≈5% ITM Gamma 0.026 Theta -0.035 Vega 0.009 Open interest 2.5k Model this call Put · $73 In the money Last $4.07 Breakeven $68.93 Implied vol 80.8% Delta -0.828 ≈83% ITM Gamma 0.041 Theta -0.155 Vega 0.022 Open interest 529 Model this put
1.2k	1.2k	52.4%	0.042	$0.05		$7.70	-0.817	95.4%	23	196
Call · $74 Last $0.05 Breakeven $74.05 Implied vol 52.4% Delta 0.042 ≈4% ITM Gamma 0.022 Theta -0.037 Vega 0.009 Open interest 1.2k Model this call Put · $74 In the money Last $7.70 Breakeven $66.30 Implied vol 95.4% Delta -0.817 ≈82% ITM Gamma 0.036 Theta -0.191 Vega 0.022 Open interest 196 Model this put
4.7k	2k	48.9%	0.018	$0.04		$8.99	-0.853	95%	409	364
Call · $75 Last $0.04 Breakeven $75.04 Implied vol 48.9% Delta 0.018 ≈2% ITM Gamma 0.011 Theta -0.017 Vega 0.004 Open interest 4.7k Model this call Put · $75 In the money Last $8.99 Breakeven $66.01 Implied vol 95% Delta -0.853 ≈85% ITM Gamma 0.032 Theta -0.167 Vega 0.022 Open interest 364 Model this put
766	252	52.4%	0.014	$0.02		$7.38	-0.857	103.2%	49	99
Call · $76 Last $0.02 Breakeven $76.02 Implied vol 52.4% Delta 0.014 ≈1% ITM Gamma 0.009 Theta -0.015 Vega 0.004 Open interest 766 Model this call Put · $76 In the money Last $7.38 Breakeven $68.62 Implied vol 103.2% Delta -0.857 ≈86% ITM Gamma 0.029 Theta -0.179 Vega 0.015 Open interest 99 Model this put
1.9k	941	62.8%	0.024	$0.02		$8.19	-0.927	85.5%	1	129
Call · $77 Last $0.02 Breakeven $77.02 Implied vol 62.8% Delta 0.024 ≈2% ITM Gamma 0.012 Theta -0.028 Vega 0.004 Open interest 1.9k Model this call Put · $77 In the money Last $8.19 Breakeven $68.81 Implied vol 85.5% Delta -0.927 ≈93% ITM Gamma 0.022 Theta -0.089 Vega 0.009 Open interest 129 Model this put
2.2k	1.5k	77.8%	0.043	$0.04		$9.14	-0.873	113.7%	2	42
Call · $78 Last $0.04 Breakeven $78.04 Implied vol 77.8% Delta 0.043 ≈4% ITM Gamma 0.015 Theta -0.055 Vega 0.009 Open interest 2.2k Model this call Put · $78 In the money Last $9.14 Breakeven $68.86 Implied vol 113.7% Delta -0.873 ≈87% ITM Gamma 0.024 Theta -0.179 Vega 0.015 Open interest 42 Model this put
849	57	62%	0.009	$0.02		$9.94	-0.878	119.6%	2	0
Call · $79 Last $0.02 Breakeven $79.02 Implied vol 62% Delta 0.009 ≈1% ITM Gamma 0.005 Theta -0.012 Vega 0.002 Open interest 849 Model this call Put · $79 In the money Last $9.94 Breakeven $69.06 Implied vol 119.6% Delta -0.878 ≈88% ITM Gamma 0.022 Theta -0.183 Vega 0.015 Open interest 0 Model this put
4k	487	65.9%	0.009	$0.02		$10.55	-0.886	123.8%	51	18
Call · $80 Last $0.02 Breakeven $80.02 Implied vol 65.9% Delta 0.009 ≈1% ITM Gamma 0.004 Theta -0.012 Vega 0.002 Open interest 4k Model this call Put · $80 In the money Last $10.55 Breakeven $69.45 Implied vol 123.8% Delta -0.886 ≈89% ITM Gamma 0.02 Theta -0.18 Vega 0.015 Open interest 18 Model this put
404	4	81.6%	0.021	$0.05		$12.25	-0.887	131.3%	68	0
Call · $81 Last $0.05 Breakeven $81.05 Implied vol 81.6% Delta 0.021 ≈2% ITM Gamma 0.008 Theta -0.032 Vega 0.004 Open interest 404 Model this call Put · $81 In the money Last $12.25 Breakeven $68.75 Implied vol 131.3% Delta -0.887 ≈89% ITM Gamma 0.019 Theta -0.19 Vega 0.015 Open interest 0 Model this put
294	37	98%	0.036	$0.10		$9.52	-0.952	105%	1	0
Call · $82 Last $0.10 Breakeven $82.10 Implied vol 98% Delta 0.036 ≈4% ITM Gamma 0.01 Theta -0.06 Vega 0.009 Open interest 294 Model this call Put · $82 In the money Last $9.52 Breakeven $72.48 Implied vol 105% Delta -0.952 ≈95% ITM Gamma 0.013 Theta -0.076 Vega 0.009 Open interest 0 Model this put
426	7	93.5%	0.024	$0.01		$10.00	-0.897	141%	1	0
Call · $83 Last $0.01 Breakeven $83.01 Implied vol 93.5% Delta 0.024 ≈2% ITM Gamma 0.008 Theta -0.041 Vega 0.005 Open interest 426 Model this call Put · $83 In the money Last $10.00 Breakeven $73.00 Implied vol 141% Delta -0.897 ≈90% ITM Gamma 0.016 Theta -0.19 Vega 0.015 Open interest 0 Model this put
121	21	111.7%	0.041	$0.05		$11.60	-0.9	146.6%	19	0
Call · $84 Last $0.05 Breakeven $84.05 Implied vol 111.7% Delta 0.041 ≈4% ITM Gamma 0.01 Theta -0.076 Vega 0.009 Open interest 121 Model this call Put · $84 In the money Last $11.60 Breakeven $72.40 Implied vol 146.6% Delta -0.9 ≈90% ITM Gamma 0.016 Theta -0.194 Vega 0.015 Open interest 0 Model this put
806	15	94.9%	0.014	$0.02		$11.42	-0.903	152.1%	7	0
Call · $85 Last $0.02 Breakeven $85.02 Implied vol 94.9% Delta 0.014 ≈1% ITM Gamma 0.005 Theta -0.026 Vega 0.002 Open interest 806 Model this call Put · $85 In the money Last $11.42 Breakeven $73.58 Implied vol 152.1% Delta -0.903 ≈90% ITM Gamma 0.015 Theta -0.197 Vega 0.016 Open interest 0 Model this put
123	1	102.6%	0.017	$0.02		—	-0.902	159.2%	—	0
Call · $86 Last $0.02 Breakeven $86.02 Implied vol 102.6% Delta 0.017 ≈2% ITM Gamma 0.005 Theta -0.034 Vega 0.005 Open interest 123 Model this call Put · $86 In the money Last — Breakeven — Implied vol 159.2% Delta -0.902 ≈90% ITM Gamma 0.014 Theta -0.207 Vega 0.016 Open interest 0 Model this put
382	7	117.2%	0.014	$0.01		$18.35	-0.914	178.8%	4	0
Call · $90 Last $0.01 Breakeven $90.01 Implied vol 117.2% Delta 0.014 ≈1% ITM Gamma 0.004 Theta -0.033 Vega 0.002 Open interest 382 Model this call Put · $90 In the money Last $18.35 Breakeven $71.65 Implied vol 178.8% Delta -0.914 ≈91% ITM Gamma 0.012 Theta -0.214 Vega 0.016 Open interest 0 Model this put
6	1	143.7%	0.02	$0.06		—	-0.966	162.1%	—	0
Call · $95 Last $0.06 Breakeven $95.06 Implied vol 143.7% Delta 0.02 ≈2% ITM Gamma 0.004 Theta -0.053 Vega 0.005 Open interest 6 Model this call Put · $95 In the money Last — Breakeven — Implied vol 162.1% Delta -0.966 ≈97% ITM Gamma 0.006 Theta -0.09 Vega 0.005 Open interest 0 Model this put
109	50	146.7%	0.01	$0.01		—	-0.93	218.7%	—	0
Call · $100 Last $0.01 Breakeven $100.01 Implied vol 146.7% Delta 0.01 ≈1% ITM Gamma 0.002 Theta -0.031 Vega 0.002 Open interest 109 Model this call Put · $100 In the money Last — Breakeven — Implied vol 218.7% Delta -0.93 ≈93% ITM Gamma 0.008 Theta -0.222 Vega 0.01 Open interest 0 Model this put
0	—	—	—	—		$33.40	-0.929	242.7%	2	0
Call · $105 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 In the money Last $33.40 Breakeven $71.60 Implied vol 242.7% Delta -0.929 ≈93% ITM Gamma 0.007 Theta -0.247 Vega 0.01 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 36" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1543151 CUSIP 90353T100 13F (30d) 696 filings 676 filers Visit website Investor relations