Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $74.26 as of 7/14/2026 12:42:51 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 | 32.50 | 35.05 | 33.78 | 33.17 | 0.00 | 0.00% | 0.84 | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 12:58:58 PM EST |
| 42.50 | 28.80 | 32.15 | 30.48 | 30.82 | 0.00 | 0.00% | 0.72 | 0 | 16 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 12:58:58 PM EST |
| 45.00 | 26.30 | 30.10 | 28.20 | 29.70 | 0.00 | 0.00% | 0.63 | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 12:58:58 PM EST |
| 47.50 | 23.80 | 27.60 | 25.70 | 25.84 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/14/2026 12:58:58 PM EST |
| 50.00 | 22.20 | 24.75 | 23.48 | 25.70 | 0.00 | 0.00% | 0.47 | 0 | 263 | 0.82 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 55.00 | 17.45 | 19.85 | 18.65 | 18.65 | 0.00 | 0.00% | 0.34 | 0 | 93 | 0.59 | 0.97 | 0.01 | -0.01 | 7/8/2026 | 7/14/2026 12:58:58 PM EST |
| 60.00 | 13.30 | 13.95 | 13.63 | 13.50 | -1.44 | -9.64% | 0.23 | 1 | 157 | 0.51 | 0.92 | 0.01 | -0.03 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 62.50 | 11.05 | 12.30 | 11.68 | 12.33 | -0.72 | -5.52% | 0.19 | 1 | 98 | 0.48 | 0.88 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 65.00 | 8.50 | 10.35 | 9.43 | 9.00 | -1.60 | -15.10% | 0.15 | 45 | 569 | 0.43 | 0.82 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 67.50 | 6.85 | 8.90 | 7.88 | 8.00 | -1.34 | -14.35% | 0.12 | 6 | 259 | 0.47 | 0.75 | 0.03 | -0.05 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 70.00 | 5.70 | 5.95 | 5.83 | 5.80 | -0.90 | -13.44% | 0.08 | 43 | 2,121 | 0.47 | 0.66 | 0.03 | -0.06 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 72.50 | 4.35 | 4.45 | 4.40 | 4.45 | -0.75 | -14.43% | 0.06 | 63 | 1,457 | 0.44 | 0.57 | 0.04 | -0.06 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 75.00 | 3.25 | 3.35 | 3.30 | 3.30 | -0.81 | -19.71% | 0.04 | 777 | 6,225 | 0.44 | 0.47 | 0.04 | -0.06 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 77.50 | 2.36 | 2.39 | 2.38 | 2.39 | -0.54 | -18.43% | 0.03 | 175 | 7,631 | 0.44 | 0.38 | 0.04 | -0.05 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 80.00 | 1.68 | 1.76 | 1.72 | 1.70 | -0.53 | -23.77% | 0.02 | 2,768 | 23,011 | 0.44 | 0.30 | 0.03 | -0.05 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 82.50 | 1.17 | 1.20 | 1.19 | 1.20 | -0.43 | -26.38% | 0.01 | 344 | 3,577 | 0.44 | 0.22 | 0.03 | -0.04 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 85.00 | 0.81 | 0.83 | 0.82 | 0.85 | -0.28 | -24.78% | 0.01 | 1,298 | 5,440 | 0.44 | 0.17 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 87.50 | 0.55 | 0.60 | 0.58 | 0.57 | -0.25 | -30.49% | 0.01 | 52 | 4,139 | 0.42 | 0.12 | 0.02 | -0.03 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 90.00 | 0.38 | 0.39 | 0.39 | 0.39 | -0.15 | -27.78% | 0.00 | 175 | 6,111 | 0.44 | 0.09 | 0.02 | -0.02 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 92.50 | 0.25 | 0.28 | 0.27 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.44 | 0.07 | 0.01 | -0.02 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 95.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.09 | -31.04% | 0.00 | 24 | 1,792 | 0.46 | 0.05 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 97.50 | 0.02 | 0.38 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 0.46 | 0.04 | 0.01 | -0.01 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 100.00 | 0.09 | 0.17 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,854 | 0.49 | 0.03 | 0.01 | -0.01 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 105.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,625 | 0.51 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 110.00 | 0.05 | 0.67 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 12:58:58 PM EST |
| 115.00 | 0.04 | 0.17 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 120.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 12:58:58 PM EST |
| 125.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/14/2026 12:58:58 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 12:58:58 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 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,051 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 12:58:58 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 12:58:58 PM EST |
| 45.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 12:58:58 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.80 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/14/2026 12:58:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,703 | 0.81 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 55.00 | 0.12 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 15 | 1,905 | 0.47 | -0.03 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 60.00 | 0.41 | 0.45 | 0.43 | 0.41 | +0.06 | +17.15% | 0.01 | 12,536 | 4,944 | 0.45 | -0.08 | 0.01 | -0.03 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 62.50 | 0.67 | 0.76 | 0.72 | 0.68 | +0.10 | +17.25% | 0.01 | 83 | 2,974 | 0.45 | -0.12 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 65.00 | 1.13 | 1.23 | 1.18 | 1.19 | +0.23 | +23.96% | 0.02 | 198 | 5,527 | 0.45 | -0.18 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 67.50 | 1.77 | 1.88 | 1.83 | 1.81 | +0.31 | +20.67% | 0.03 | 283 | 4,231 | 0.44 | -0.25 | 0.03 | -0.05 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 70.00 | 2.68 | 2.74 | 2.71 | 2.69 | +0.45 | +20.09% | 0.04 | 187 | 8,911 | 0.44 | -0.34 | 0.03 | -0.06 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 72.50 | 3.80 | 3.90 | 3.85 | 3.80 | +0.55 | +16.93% | 0.05 | 241 | 2,846 | 0.43 | -0.43 | 0.04 | -0.06 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 75.00 | 5.10 | 5.30 | 5.20 | 5.09 | +0.75 | +17.29% | 0.07 | 205 | 3,188 | 0.41 | -0.53 | 0.04 | -0.06 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 77.50 | 6.35 | 6.90 | 6.63 | 6.60 | +1.25 | +23.37% | 0.09 | 63 | 1,175 | 0.40 | -0.62 | 0.04 | -0.05 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 80.00 | 8.20 | 8.95 | 8.58 | 8.94 | +1.99 | +28.64% | 0.11 | 11 | 1,591 | 0.42 | -0.70 | 0.03 | -0.05 | 7/14/2026 | 7/14/2026 12:58:58 PM EST |
| 82.50 | 9.90 | 11.20 | 10.55 | 8.69 | 0.00 | 0.00% | 0.13 | 0 | 1,887 | 0.41 | -0.78 | 0.03 | -0.04 | 7/13/2026 | 7/14/2026 12:58:58 PM EST |
| 85.00 | 11.75 | 12.90 | 12.33 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 143 | 0.34 | -0.83 | 0.02 | -0.04 | 7/10/2026 | 7/14/2026 12:58:58 PM EST |
| 87.50 | 13.60 | 15.40 | 14.50 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 325 | 0.43 | -0.88 | 0.02 | -0.03 | 7/9/2026 | 7/14/2026 12:58:58 PM EST |
| 90.00 | 15.90 | 17.70 | 16.80 | 17.39 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.68 | -0.91 | 0.02 | -0.02 | 7/6/2026 | 7/14/2026 12:58:58 PM EST |
| 92.50 | 18.35 | 20.55 | 19.45 | 19.34 | 0.00 | 0.00% | 0.21 | 0 | 603 | 0.73 | -0.93 | 0.01 | -0.02 | 5/14/2026 | 7/14/2026 12:58:58 PM EST |
| 95.00 | 20.80 | 23.10 | 21.95 | 24.45 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.74 | -0.95 | 0.01 | -0.01 | 6/24/2026 | 7/14/2026 12:58:58 PM EST |
| 97.50 | 22.65 | 25.60 | 24.13 | 25.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 4/13/2026 | 7/14/2026 12:58:58 PM EST |
| 100.00 | 25.15 | 28.95 | 27.05 | 26.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.86 | -0.97 | 0.01 | -0.01 | 6/17/2026 | 7/14/2026 12:58:58 PM EST |
| 105.00 | 30.15 | 33.90 | 32.03 | % | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/14/2026 12:58:58 PM EST | |||
| 110.00 | 35.15 | 38.90 | 37.03 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:58 PM EST | |||
| 115.00 | 40.45 | 43.90 | 42.18 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:58 PM EST | |||
| 120.00 | 45.15 | 48.90 | 47.03 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:58 PM EST | |||
| 125.00 | 50.15 | 53.90 | 52.03 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:58 PM EST | |||
| 130.00 | 55.15 | 58.85 | 57.00 | % | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:58 PM EST | |||
| 135.00 | 60.15 | 63.95 | 62.05 | % | 0.46 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:58 PM EST |