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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.85 | 38.25 | 36.55 | 35.77 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 3:59:57 PM EST |
| 40.00 | 32.30 | 36.30 | 34.30 | 33.55 | 0.00 | 0.00% | 0.86 | 0 | 49 | 1.37 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 42.50 | 30.70 | 33.00 | 31.85 | 28.24 | 0.00 | 0.00% | 0.75 | 0 | 460 | 1.09 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 7/16/2026 3:59:57 PM EST |
| 45.00 | 27.80 | 31.35 | 29.58 | 26.28 | 0.00 | 0.00% | 0.66 | 0 | 151 | 1.16 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 7/16/2026 3:59:57 PM EST |
| 47.50 | 24.95 | 28.90 | 26.93 | 24.60 | 0.00 | 0.00% | 0.57 | 0 | 43 | 1.07 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 7/16/2026 3:59:57 PM EST |
| 50.00 | 23.10 | 25.10 | 24.10 | 26.06 | 0.00 | 0.00% | 0.48 | 0 | 350 | 0.74 | 0.98 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 55.00 | 18.50 | 20.35 | 19.43 | 18.40 | 0.00 | 0.00% | 0.35 | 0 | 266 | 0.63 | 0.95 | 0.01 | -0.02 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 60.00 | 14.30 | 15.65 | 14.98 | 14.70 | 0.00 | 0.00% | 0.25 | 0 | 682 | 0.54 | 0.90 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 62.50 | 11.85 | 13.55 | 12.70 | 12.57 | 0.00 | 0.00% | 0.20 | 0 | 648 | 0.32 | 0.86 | 0.02 | -0.03 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 65.00 | 10.25 | 12.10 | 11.18 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 639 | 0.43 | 0.80 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 67.50 | 8.95 | 10.80 | 9.88 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 161 | 0.48 | 0.74 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 70.00 | 7.35 | 8.30 | 7.83 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 2,294 | 0.44 | 0.67 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 72.50 | 5.95 | 6.30 | 6.13 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 2,463 | 0.41 | 0.60 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 75.00 | 4.80 | 4.95 | 4.88 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 5,379 | 0.41 | 0.52 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 77.50 | 3.75 | 3.90 | 3.83 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 2,530 | 0.41 | 0.45 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 80.00 | 2.90 | 2.99 | 2.95 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 6,450 | 0.41 | 0.37 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 82.50 | 2.20 | 2.31 | 2.26 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 4,691 | 0.41 | 0.30 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 85.00 | 1.66 | 1.76 | 1.71 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3,936 | 0.41 | 0.24 | 0.03 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 87.50 | 1.24 | 1.34 | 1.29 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4,045 | 0.41 | 0.19 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 90.00 | 0.85 | 1.07 | 0.96 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6,621 | 0.41 | 0.15 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 92.50 | 0.61 | 0.83 | 0.72 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 4,321 | 0.41 | 0.12 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 95.00 | 0.36 | 0.68 | 0.52 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5,279 | 0.41 | 0.09 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 97.50 | 0.09 | 0.80 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.41 | 0.07 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 100.00 | 0.07 | 0.38 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,071 | 0.39 | 0.06 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 105.00 | 0.02 | 0.40 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.41 | 0.04 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 110.00 | 0.04 | 0.33 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,536 | 0.46 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,246 | 0.49 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 0.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 125.00 | 0.03 | 0.12 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 865 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/16/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.75 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/16/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/16/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,803 | 0.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,920 | 0.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.80 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 7/16/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.65 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/16/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.61 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/16/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.49 | -0.02 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 55.00 | 0.22 | 0.31 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3,012 | 0.45 | -0.05 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 60.00 | 0.64 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10,196 | 0.44 | -0.10 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 62.50 | 0.95 | 1.31 | 1.13 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4,015 | 0.44 | -0.14 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 65.00 | 1.56 | 1.68 | 1.62 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 9,547 | 0.43 | -0.20 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 67.50 | 2.20 | 2.36 | 2.28 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 4,585 | 0.43 | -0.26 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 70.00 | 3.05 | 3.25 | 3.15 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 13,852 | 0.42 | -0.33 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 72.50 | 4.05 | 4.30 | 4.18 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 2,666 | 0.42 | -0.40 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 75.00 | 5.15 | 5.55 | 5.35 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 6,439 | 0.41 | -0.48 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 77.50 | 6.55 | 7.60 | 7.08 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 3,267 | 0.43 | -0.55 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 80.00 | 8.15 | 9.05 | 8.60 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 4,384 | 0.42 | -0.63 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 82.50 | 10.00 | 11.05 | 10.53 | 10.15 | 0.00 | 0.00% | 0.13 | 0 | 425 | 0.43 | -0.70 | 0.03 | -0.04 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 85.00 | 11.30 | 13.00 | 12.15 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 745 | 0.38 | -0.76 | 0.03 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 87.50 | 12.40 | 15.35 | 13.88 | 13.54 | 0.00 | 0.00% | 0.16 | 0 | 1,163 | 0.51 | -0.81 | 0.02 | -0.03 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 90.00 | 15.95 | 17.45 | 16.70 | 17.63 | 0.00 | 0.00% | 0.19 | 0 | 1,920 | 0.52 | -0.85 | 0.02 | -0.02 | 7/6/2026 | 7/16/2026 3:59:57 PM EST |
| 92.50 | 18.40 | 19.80 | 19.10 | 19.30 | 0.00 | 0.00% | 0.21 | 0 | 3,486 | 0.54 | -0.88 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 95.00 | 20.70 | 22.20 | 21.45 | 22.55 | 0.00 | 0.00% | 0.23 | 0 | 813 | 0.57 | -0.91 | 0.01 | -0.02 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 97.50 | 23.00 | 24.60 | 23.80 | 24.05 | 0.00 | 0.00% | 0.24 | 0 | 117 | 0.59 | -0.93 | 0.01 | -0.01 | 6/26/2026 | 7/16/2026 3:59:57 PM EST |
| 100.00 | 25.45 | 27.20 | 26.33 | 26.73 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.64 | -0.94 | 0.01 | -0.01 | 7/2/2026 | 7/16/2026 3:59:57 PM EST |
| 105.00 | 29.10 | 33.05 | 31.08 | 31.05 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.82 | -0.96 | 0.01 | -0.01 | 7/1/2026 | 7/16/2026 3:59:57 PM EST |
| 110.00 | 34.95 | 37.85 | 36.40 | % | 0.33 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 7/16/2026 3:59:57 PM EST | |||
| 115.00 | 39.75 | 42.20 | 40.98 | % | 0.36 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 120.00 | 44.95 | 47.45 | 46.20 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 125.00 | 50.40 | 52.20 | 51.30 | 55.76 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/16/2026 3:59:57 PM EST |
| 130.00 | 55.05 | 57.20 | 56.13 | 50.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/16/2026 3:59:57 PM EST |
| 135.00 | 59.70 | 63.00 | 61.35 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 140.00 | 64.75 | 67.70 | 66.23 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 145.00 | 70.20 | 72.20 | 71.20 | % | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 150.00 | 75.20 | 77.20 | 76.20 | % | 0.51 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST |