Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $72.67 as of 7/16/2026 3:44:52 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 | 22.60 | 24.65 | 23.63 | 23.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 55.00 | 17.60 | 19.65 | 18.63 | % | 0.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 57.00 | 15.80 | 17.65 | 16.73 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 58.00 | 14.80 | 16.65 | 15.73 | % | 0.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 59.00 | 13.80 | 15.65 | 14.73 | % | 0.25 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 60.00 | 13.05 | 14.80 | 13.93 | 13.55 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.32 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 61.00 | 11.80 | 13.65 | 12.73 | % | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 62.00 | 10.80 | 12.65 | 11.73 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 63.00 | 9.85 | 11.65 | 10.75 | 7.63 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/16/2026 3:59:57 PM EST |
| 64.00 | 8.85 | 10.65 | 9.75 | 11.62 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 65.00 | 8.05 | 9.50 | 8.78 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.83 | 0.99 | 0.01 | -0.01 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 66.00 | 6.85 | 8.50 | 7.68 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.76 | 0.98 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 67.00 | 6.25 | 7.50 | 6.88 | 7.87 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.69 | 0.96 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 68.00 | 5.35 | 6.65 | 6.00 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 145 | 0.67 | 0.93 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 69.00 | 4.45 | 5.70 | 5.08 | 4.91 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.61 | 0.89 | 0.05 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 70.00 | 4.00 | 4.70 | 4.35 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.37 | 0.84 | 0.06 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 71.00 | 3.30 | 3.95 | 3.63 | 3.88 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.40 | 0.77 | 0.07 | -0.09 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 72.00 | 2.77 | 3.05 | 2.91 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 705 | 0.40 | 0.69 | 0.08 | -0.10 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 73.00 | 2.20 | 2.42 | 2.31 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 3,638 | 0.40 | 0.60 | 0.09 | -0.11 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 74.00 | 1.66 | 1.85 | 1.76 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1,538 | 0.39 | 0.51 | 0.09 | -0.11 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 75.00 | 1.25 | 1.32 | 1.29 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2,255 | 0.39 | 0.42 | 0.09 | -0.10 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 76.00 | 0.83 | 0.93 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 854 | 0.38 | 0.33 | 0.08 | -0.10 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 77.00 | 0.54 | 0.65 | 0.60 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1,172 | 0.38 | 0.25 | 0.07 | -0.08 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 78.00 | 0.34 | 0.48 | 0.41 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,828 | 0.38 | 0.18 | 0.06 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 79.00 | 0.22 | 0.29 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.38 | 0.13 | 0.05 | -0.05 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 80.00 | 0.12 | 0.19 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,868 | 0.37 | 0.09 | 0.04 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 81.00 | 0.08 | 0.16 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.39 | 0.06 | 0.03 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 82.00 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.38 | 0.04 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 83.00 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.41 | 0.02 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.50 | 0.01 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.53 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 3:59:57 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.87 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/16/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/16/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/16/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.67 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 65.00 | 0.03 | 0.27 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.52 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 66.00 | 0.02 | 0.40 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.51 | -0.02 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 67.00 | 0.05 | 0.24 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.44 | -0.04 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 68.00 | 0.12 | 0.20 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.41 | -0.07 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 69.00 | 0.20 | 0.32 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.40 | -0.11 | 0.05 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 70.00 | 0.29 | 0.47 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,841 | 0.39 | -0.16 | 0.06 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 71.00 | 0.54 | 0.67 | 0.61 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 959 | 0.40 | -0.23 | 0.07 | -0.09 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 72.00 | 0.78 | 0.96 | 0.87 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1,497 | 0.39 | -0.31 | 0.08 | -0.10 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 73.00 | 1.14 | 1.31 | 1.23 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 532 | 0.39 | -0.40 | 0.09 | -0.11 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 74.00 | 1.40 | 1.76 | 1.58 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.38 | -0.49 | 0.09 | -0.11 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 75.00 | 2.12 | 2.30 | 2.21 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 245 | 0.38 | -0.58 | 0.09 | -0.10 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 76.00 | 2.69 | 2.94 | 2.82 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.36 | -0.67 | 0.08 | -0.10 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 77.00 | 3.25 | 4.25 | 3.75 | 4.04 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.40 | -0.75 | 0.07 | -0.08 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 78.00 | 4.05 | 5.30 | 4.68 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.61 | -0.82 | 0.06 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 79.00 | 4.00 | 6.35 | 5.18 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | -0.87 | 0.05 | -0.05 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 80.00 | 5.75 | 7.25 | 6.50 | 6.38 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.73 | -0.91 | 0.04 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 81.00 | 6.55 | 8.00 | 7.28 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | -0.94 | 0.03 | -0.03 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 82.00 | 7.60 | 9.00 | 8.30 | 7.22 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.77 | -0.96 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 83.00 | 8.55 | 10.15 | 9.35 | 12.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 6/23/2026 | 7/16/2026 3:59:57 PM EST |
| 84.00 | 9.40 | 11.00 | 10.20 | % | 0.12 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 7/16/2026 3:59:57 PM EST | |||
| 85.00 | 10.40 | 12.00 | 11.20 | 10.33 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 86.00 | 11.40 | 13.00 | 12.20 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 90.00 | 15.25 | 17.20 | 16.23 | 20.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/16/2026 3:59:57 PM EST |
| 95.00 | 20.25 | 22.00 | 21.13 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 100.00 | 25.25 | 27.00 | 26.13 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 105.00 | 30.25 | 32.20 | 31.23 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST |