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 | 22.45 | 26.15 | 24.30 | % | 0.49 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 7/16/2026 3:59:57 PM EST | |||
| 55.00 | 17.70 | 19.95 | 18.83 | % | 0.34 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 7/16/2026 3:59:57 PM EST | |||
| 60.00 | 13.30 | 15.15 | 14.23 | % | 0.24 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.03 | 7/16/2026 3:59:57 PM EST | |||
| 61.00 | 12.35 | 14.20 | 13.28 | % | 0.22 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.04 | 7/16/2026 3:59:57 PM EST | |||
| 62.00 | 11.45 | 13.30 | 12.38 | % | 0.20 | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.04 | 7/16/2026 3:59:57 PM EST | |||
| 63.00 | 10.60 | 12.30 | 11.45 | % | 0.18 | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.04 | 7/16/2026 3:59:57 PM EST | |||
| 64.00 | 9.85 | 11.35 | 10.60 | % | 0.17 | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.05 | 7/16/2026 3:59:57 PM EST | |||
| 65.00 | 8.95 | 10.75 | 9.85 | % | 0.15 | 0 | 0 | 0.63 | 0.85 | 0.02 | -0.05 | 7/16/2026 3:59:57 PM EST | |||
| 66.00 | 8.25 | 10.00 | 9.13 | % | 0.14 | 0 | 0 | 0.42 | 0.82 | 0.03 | -0.05 | 7/16/2026 3:59:57 PM EST | |||
| 67.00 | 7.35 | 8.90 | 8.13 | % | 0.12 | 0 | 0 | 0.40 | 0.79 | 0.03 | -0.06 | 7/16/2026 3:59:57 PM EST | |||
| 68.00 | 6.90 | 8.35 | 7.63 | 6.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.76 | 0.03 | -0.06 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 69.00 | 6.35 | 7.90 | 7.13 | % | 0.10 | 0 | 0 | 0.49 | 0.73 | 0.03 | -0.07 | 7/16/2026 3:59:57 PM EST | |||
| 70.00 | 6.05 | 6.65 | 6.35 | 7.17 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | 0.69 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 71.00 | 5.20 | 6.05 | 5.63 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.46 | 0.66 | 0.04 | -0.07 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 72.00 | 4.90 | 5.45 | 5.18 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.48 | 0.62 | 0.04 | -0.07 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 73.00 | 4.30 | 4.90 | 4.60 | 4.34 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.48 | 0.58 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 74.00 | 3.80 | 4.45 | 4.13 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.48 | 0.54 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 75.00 | 3.50 | 3.70 | 3.60 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 181 | 0.47 | 0.50 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 76.00 | 3.05 | 3.30 | 3.18 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.47 | 0.46 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 77.00 | 2.68 | 2.85 | 2.77 | 2.53 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.47 | 0.42 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 78.00 | 2.15 | 2.65 | 2.40 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.47 | 0.38 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 79.00 | 1.98 | 2.12 | 2.05 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.46 | 0.35 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 80.00 | 1.70 | 1.88 | 1.79 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 3,284 | 0.46 | 0.31 | 0.04 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 81.00 | 1.30 | 1.64 | 1.47 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.45 | 0.28 | 0.03 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 82.00 | 1.14 | 1.43 | 1.29 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.46 | 0.25 | 0.03 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 83.00 | 1.04 | 1.18 | 1.11 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.46 | 0.22 | 0.03 | -0.05 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 84.00 | 0.81 | 1.05 | 0.93 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.46 | 0.19 | 0.03 | -0.05 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 85.00 | 0.66 | 1.08 | 0.87 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.47 | 0.17 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 90.00 | 0.26 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.46 | 0.09 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.04 | 0.01 | -0.01 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 7/16/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 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 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 7/16/2026 3:59:57 PM EST | |||
| 55.00 | 0.03 | 0.37 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.02 | 0.00 | -0.02 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 60.00 | 0.01 | 0.63 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.46 | -0.06 | 0.01 | -0.03 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 61.00 | 0.01 | 0.59 | 0.30 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | -0.08 | 0.01 | -0.04 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 62.00 | 0.40 | 0.54 | 0.47 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.51 | -0.09 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 63.00 | 0.46 | 0.66 | 0.56 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | -0.11 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 64.00 | 0.61 | 0.78 | 0.70 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.49 | -0.13 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 65.00 | 0.78 | 0.95 | 0.87 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.49 | -0.15 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 66.00 | 0.93 | 1.27 | 1.10 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.50 | -0.18 | 0.03 | -0.05 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 67.00 | 1.22 | 1.37 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.49 | -0.21 | 0.03 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 68.00 | 1.46 | 1.64 | 1.55 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.49 | -0.24 | 0.03 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 69.00 | 1.75 | 1.95 | 1.85 | 1.91 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.49 | -0.27 | 0.03 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 70.00 | 2.06 | 2.40 | 2.23 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.50 | -0.31 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 71.00 | 2.26 | 2.85 | 2.56 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.49 | -0.34 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 72.00 | 2.64 | 3.30 | 2.97 | 3.03 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.49 | -0.38 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 73.00 | 3.20 | 3.75 | 3.48 | 3.51 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.49 | -0.42 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 74.00 | 3.45 | 4.20 | 3.83 | 4.62 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.48 | -0.46 | 0.04 | -0.07 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 75.00 | 4.05 | 4.75 | 4.40 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.48 | -0.50 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 76.00 | 4.65 | 5.35 | 5.00 | 5.84 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.54 | 0.04 | -0.07 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 77.00 | 5.30 | 5.90 | 5.60 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.48 | -0.58 | 0.04 | -0.07 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 78.00 | 5.95 | 6.50 | 6.23 | % | 0.08 | 0 | 0 | 0.48 | -0.62 | 0.04 | -0.07 | 7/16/2026 3:59:57 PM EST | |||
| 79.00 | 5.45 | 7.50 | 6.48 | 6.68 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | -0.65 | 0.04 | -0.07 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 80.00 | 7.40 | 7.90 | 7.65 | 8.26 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.48 | -0.69 | 0.04 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 81.00 | 6.90 | 9.35 | 8.13 | % | 0.10 | 0 | 0 | 0.60 | -0.72 | 0.03 | -0.06 | 7/16/2026 3:59:57 PM EST | |||
| 82.00 | 8.55 | 10.25 | 9.40 | 10.14 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | -0.75 | 0.03 | -0.06 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 83.00 | 9.15 | 10.90 | 10.03 | % | 0.12 | 0 | 0 | 0.61 | -0.78 | 0.03 | -0.05 | 7/16/2026 3:59:57 PM EST | |||
| 84.00 | 10.00 | 11.60 | 10.80 | % | 0.13 | 0 | 0 | 0.59 | -0.81 | 0.03 | -0.05 | 7/16/2026 3:59:57 PM EST | |||
| 85.00 | 10.95 | 12.65 | 11.80 | % | 0.14 | 0 | 0 | 0.63 | -0.83 | 0.03 | -0.04 | 7/16/2026 3:59:57 PM EST | |||
| 90.00 | 15.30 | 17.40 | 16.35 | % | 0.18 | 0 | 0 | 0.73 | -0.92 | 0.02 | -0.03 | 7/16/2026 3:59:57 PM EST | |||
| 95.00 | 19.90 | 23.05 | 21.48 | % | 0.23 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 7/16/2026 3:59:57 PM EST | |||
| 100.00 | 24.10 | 27.95 | 26.03 | % | 0.26 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 7/16/2026 3:59:57 PM EST | |||
| 105.00 | 29.70 | 33.05 | 31.38 | % | 0.30 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST |