Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.37 as of 7/20/2026 6:37:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.75 | 34.25 | 33.00 | % | 0.82 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 42.50 | 29.55 | 31.80 | 30.68 | % | 0.72 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 45.00 | 27.25 | 29.35 | 28.30 | % | 0.63 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 47.50 | 24.50 | 26.90 | 25.70 | % | 0.54 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 50.00 | 22.35 | 24.60 | 23.48 | % | 0.47 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 55.00 | 18.00 | 20.05 | 19.03 | % | 0.35 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 7/20/2026 3:59:54 PM EST | |||
| 60.00 | 13.65 | 15.65 | 14.65 | % | 0.24 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.03 | 7/20/2026 3:59:54 PM EST | |||
| 65.00 | 10.10 | 11.50 | 10.80 | 11.10 | -1.15 | -9.39% | 0.17 | 6 | 1 | 0.45 | 0.75 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 67.50 | 8.55 | 9.80 | 9.18 | 9.82 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.44 | 0.69 | 0.02 | -0.03 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 70.00 | 7.05 | 7.60 | 7.33 | 7.16 | -0.34 | -4.54% | 0.10 | 5 | 65 | 0.41 | 0.62 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 72.50 | 5.90 | 6.15 | 6.03 | 6.00 | -0.25 | -4.00% | 0.08 | 46 | 77 | 0.41 | 0.56 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 75.00 | 4.80 | 5.00 | 4.90 | 4.95 | -0.13 | -2.56% | 0.07 | 57 | 158 | 0.40 | 0.49 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 77.50 | 3.85 | 4.10 | 3.98 | 3.88 | -0.26 | -6.28% | 0.05 | 13 | 42 | 0.40 | 0.43 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 80.00 | 3.05 | 3.30 | 3.18 | 3.11 | -0.21 | -6.33% | 0.04 | 85 | 685 | 0.40 | 0.36 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 82.50 | 2.26 | 2.61 | 2.44 | 2.56 | +0.08 | +3.23% | 0.03 | 3 | 111 | 0.40 | 0.31 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 85.00 | 1.86 | 2.02 | 1.94 | 1.96 | -0.07 | -3.45% | 0.02 | 237 | 227 | 0.40 | 0.26 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 90.00 | 1.17 | 1.30 | 1.24 | 1.19 | -0.14 | -10.53% | 0.01 | 135 | 230 | 0.41 | 0.18 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 95.00 | 0.66 | 1.04 | 0.85 | 0.74 | -0.06 | -7.50% | 0.01 | 69 | 155 | 0.42 | 0.12 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 100.00 | 0.31 | 0.50 | 0.41 | 0.51 | +0.01 | +2.00% | 0.00 | 56 | 101 | 0.40 | 0.08 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 105.00 | 0.04 | 0.71 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.05 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 110.00 | 0.01 | 0.57 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.03 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 50.00 | 0.11 | 0.33 | 0.22 | 0.26 | +0.01 | +4.00% | 0.00 | 11 | 9 | 0.44 | -0.03 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 55.00 | 0.42 | 0.70 | 0.56 | 0.61 | +0.06 | +10.91% | 0.01 | 43 | 99 | 0.43 | -0.07 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 60.00 | 1.01 | 1.39 | 1.20 | 1.33 | +0.23 | +20.91% | 0.02 | 94 | 42 | 0.42 | -0.14 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 65.00 | 2.45 | 2.57 | 2.51 | 2.35 | -0.08 | -3.30% | 0.04 | 342 | 91 | 0.42 | -0.25 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 67.50 | 3.15 | 3.45 | 3.30 | 3.15 | -0.01 | -0.32% | 0.05 | 5 | 825 | 0.41 | -0.31 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 70.00 | 4.25 | 4.45 | 4.35 | 4.35 | +0.35 | +8.75% | 0.06 | 16 | 1,066 | 0.41 | -0.38 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 72.50 | 5.45 | 5.70 | 5.58 | 5.65 | +0.38 | +7.22% | 0.08 | 60 | 69 | 0.41 | -0.44 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 75.00 | 6.80 | 7.05 | 6.93 | 6.70 | -0.40 | -5.64% | 0.09 | 10 | 690 | 0.41 | -0.51 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 77.50 | 8.10 | 8.70 | 8.40 | 8.10 | +0.25 | +3.19% | 0.11 | 2 | 12 | 0.40 | -0.57 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 80.00 | 9.90 | 10.60 | 10.25 | 10.20 | +0.50 | +5.16% | 0.13 | 15 | 1 | 0.41 | -0.64 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 82.50 | 11.80 | 12.55 | 12.18 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.42 | -0.69 | 0.02 | -0.03 | 7/9/2026 | 7/20/2026 3:59:54 PM EST |
| 85.00 | 13.25 | 14.50 | 13.88 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.39 | -0.74 | 0.02 | -0.03 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 90.00 | 17.85 | 19.05 | 18.45 | 18.64 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.41 | -0.82 | 0.02 | -0.02 | 7/14/2026 | 7/20/2026 3:59:54 PM EST |
| 95.00 | 21.65 | 23.70 | 22.68 | % | 0.24 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.02 | 7/20/2026 3:59:54 PM EST | |||
| 100.00 | 26.45 | 28.25 | 27.35 | % | 0.27 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 105.00 | 31.35 | 33.65 | 32.50 | % | 0.31 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 110.00 | 35.70 | 39.75 | 37.73 | % | 0.34 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST |