Detailed UBER options chain for 2026-02-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for UBER.
This page focuses on a single options expiration date for UBER – 2026-02-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for UBER into 2026-02-20.
This UBER 2026-02-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on UBER expiring on 2026-02-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| UBER 260220C00100000 | 100.00 | 0.01 | 0.01 | 0.02 | 192 | 27228 | 62.50% | |
| UBER 260220C00095000 | 95.00 | 0.03 | 0.01 | 0.24 | 187 | 12704 | 70.31% | |
| UBER 260220C00085000 | 85.00 | 0.1 | 0.09 | 0.1 | 1689 | 12129 | 40.82% | |
| UBER 260220C00090000 | 90.00 | 0.03 | 0.03 | 0.04 | 569 | 10724 | 47.66% | |
| UBER 260220C00087500 | 87.50 | 0.08 | 0.05 | 0.08 | 36 | 8085 | 46.29% | |
| UBER 260220C00080000 | 80.00 | 0.48 | 0.45 | 0.53 | 1731 | 6698 | 39.99% | |
| UBER 260220C00092500 | 92.50 | 0.02 | 0.02 | 0.04 | 82 | 4912 | 51.56% | |
| UBER 260220C00105000 | 105.00 | 0.03 | 0.01 | 0.09 | 37 | 3598 | 82.03% | |
| UBER 260220C00077000 | 77.00 | 1.19 | 1.13 | 1.19 | 340 | 2851 | 38.65% | |
| UBER 260220C00097500 | 97.50 | 0.02 | 0.01 | 0.04 | 30 | 2475 | 60.94% | |
| UBER 260220C00130000 | 130.00 | 0.03 | 0 | 0.42 | 2 | 2169 | 150.39% | |
| UBER 260220C00075000 | 75.00 | 1.95 | 1.92 | 2.08 | 353 | 2078 | 40.48% | |
| UBER 260220C00082500 | 82.50 | 0.19 | 0.15 | 0.26 | 12 | 2070 | 41.31% | |
| UBER 260220C00079000 | 79.00 | 0.6 | 0.6 | 0.68 | 173 | 1837 | 39.01% | |
| UBER 260220C00078000 | 78.00 | 0.87 | 0.7 | 0.89 | 669 | 1108 | 38.48% | |
| UBER 260220C00087000 | 87.00 | 0.07 | 0.04 | 0.21 | 12 | 1077 | 54.10% | |
| UBER 260220C00083000 | 83.00 | 0.17 | 0.15 | 0.2 | 51 | 968 | 40.43% | |
| UBER 260220C00082000 | 82.00 | 0.23 | 0.22 | 0.26 | 70 | 892 | 39.45% | |
| UBER 260220C00115000 | 115.00 | 0.02 | 0.01 | 0.1 | 60 | 882 | 101.56% | |
| UBER 260220C00145000 | 145.00 | 0.03 | 0 | 2.13 | 654 | 851 | 232.03% | |
| UBER 260220C00077500 | 77.50 | 0.95 | 0.98 | 1.06 | 85 | 753 | 39.16% | |
| UBER 260220C00081000 | 81.00 | 0.31 | 0.31 | 0.37 | 258 | 687 | 39.55% | |
| UBER 260220C00110000 | 110.00 | 0.04 | 0 | 0.14 | 4 | 673 | 95.31% | |
| UBER 260220C00076000 | 76.00 | 1.52 | 1.48 | 1.58 | 236 | 644 | 39.23% | |
| UBER 260220C00091000 | 91.00 | 0.04 | 0 | 0.06 | 1 | 606 | 53.13% | |
| UBER 260220C00084000 | 84.00 | 0.12 | 0.1 | 0.18 | 14 | 502 | 42.77% | |
| UBER 260220C00120000 | 120.00 | 0.01 | 0 | 0.02 | 1 | 493 | 90.63% | |
| UBER 260220C00088000 | 88.00 | 0.06 | 0.01 | 0.06 | 16 | 454 | 45.31% | |
| UBER 260220C00140000 | 140.00 | 0.05 | 0 | 0.05 | 5 | 407 | 128.13% | |
| UBER 260220C00089000 | 89.00 | 0.05 | 0 | 0.55 | 11 | 392 | 63.97% | |
| UBER 260220C00070000 | 70.00 | 5.3 | 5.3 | 5.5 | 105 | 329 | 45.80% | YES |
| UBER 260220C00125000 | 125.00 | 0.03 | 0 | 0.03 | 2 | 326 | 102.34% | |
| UBER 260220C00086000 | 86.00 | 0.07 | 0.07 | 0.1 | 8 | 237 | 43.75% | |
| UBER 260220C00073000 | 73.00 | 2.89 | 3.05 | 3.25 | 131 | 213 | 42.21% | YES |
| UBER 260220C00093000 | 93.00 | 0.02 | 0 | 0.12 | 1 | 206 | 57.81% | |
| UBER 260220C00074000 | 74.00 | 2.52 | 2.45 | 2.58 | 728 | 206 | 40.38% | YES |
| UBER 260220C00050000 | 50.00 | 23.9 | 23.5 | 25.8 | 60 | 202 | 179.69% | YES |
| UBER 260220C00096000 | 96.00 | 0.02 | 0 | 0.04 | 2 | 170 | 56.25% | |
| UBER 260220C00092000 | 92.00 | 0.03 | 0 | 0.24 | 12 | 152 | 62.11% | |
| UBER 260220C00094000 | 94.00 | 0.08 | 0 | 0.55 | 6 | 138 | 78.71% | |
| UBER 260220C00150000 | 150.00 | 0.03 | 0 | 0.03 | 1 | 133 | 132.81% | |
| UBER 260220C00055000 | 55.00 | 18.9 | 18.45 | 20.35 | 15 | 89 | 124.71% | YES |
| UBER 260220C00060000 | 60.00 | 13.8 | 13.5 | 15.25 | 12 | 80 | 91.60% | YES |
| UBER 260220C00135000 | 135.00 | 0.06 | 0 | 0.05 | 6 | 68 | 121.88% | |
| UBER 260220C00072500 | 72.50 | 3.2 | 3.35 | 3.6 | 41 | 62 | 42.97% | YES |
| UBER 260220C00072000 | 72.00 | 3.65 | 3.75 | 4.1 | 85 | 60 | 46.58% | YES |
| UBER 260220C00065000 | 65.00 | 9.13 | 8.55 | 10.55 | 160 | 60 | 76.17% | YES |
| UBER 260220C00047500 | 47.50 | 35.8 | 25.5 | 29.2 | 2 | 4 | 118.36% | YES |
The table below lists all put options on UBER expiring on 2026-02-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| UBER 260220P00070000 | 70.00 | 0.5 | 0.46 | 0.51 | 690 | 32871 | 39.75% | |
| UBER 260220P00065000 | 65.00 | 0.12 | 0.07 | 0.16 | 147 | 11165 | 49.51% | |
| UBER 260220P00080000 | 80.00 | 5.62 | 5.45 | 5.8 | 399 | 7403 | 41.07% | YES |
| UBER 260220P00085000 | 85.00 | 10.55 | 9.8 | 11.2 | 54 | 6244 | 50.68% | YES |
| UBER 260220P00075000 | 75.00 | 2.2 | 2 | 2.14 | 305 | 5833 | 37.35% | YES |
| UBER 260220P00082500 | 82.50 | 8.51 | 7.7 | 9.3 | 48 | 3583 | 57.81% | YES |
| UBER 260220P00077500 | 77.50 | 3.9 | 3.5 | 3.7 | 566 | 2448 | 37.31% | YES |
| UBER 260220P00072500 | 72.50 | 1.05 | 1.02 | 1.08 | 300 | 1320 | 37.84% | |
| UBER 260220P00090000 | 90.00 | 16 | 14.65 | 15.65 | 24 | 1176 | 74.02% | YES |
| UBER 260220P00050000 | 50.00 | 0.06 | 0 | 0.02 | 2 | 1105 | 82.81% | |
| UBER 260220P00072000 | 72.00 | 0.98 | 0.86 | 0.97 | 535 | 976 | 38.94% | |
| UBER 260220P00073000 | 73.00 | 1.32 | 1.18 | 1.29 | 129 | 966 | 38.48% | |
| UBER 260220P00082000 | 82.00 | 8.53 | 7.2 | 8.4 | 2 | 905 | 50.00% | YES |
| UBER 260220P00087500 | 87.50 | 12.85 | 12.25 | 13.6 | 97 | 747 | 54.88% | YES |
| UBER 260220P00074000 | 74.00 | 1.55 | 1.56 | 1.68 | 169 | 742 | 37.96% | |
| UBER 260220P00060000 | 60.00 | 0.04 | 0.02 | 0.07 | 64 | 639 | 57.81% | |
| UBER 260220P00055000 | 55.00 | 0.05 | 0 | 0.11 | 28 | 637 | 79.69% | |
| UBER 260220P00076000 | 76.00 | 2.61 | 2.53 | 2.78 | 18 | 623 | 38.67% | YES |
| UBER 260220P00078000 | 78.00 | 4.24 | 3.85 | 4.15 | 18 | 607 | 39.16% | YES |
| UBER 260220P00077000 | 77.00 | 3.54 | 3.15 | 3.35 | 16 | 564 | 37.26% | YES |
| UBER 260220P00084000 | 84.00 | 10.33 | 9.1 | 10.6 | 1 | 376 | 59.77% | YES |
| UBER 260220P00083000 | 83.00 | 9 | 7.95 | 9.4 | 1 | 314 | 50.10% | YES |
| UBER 260220P00081000 | 81.00 | 6.96 | 6.3 | 6.75 | 5 | 312 | 44.19% | YES |
| UBER 260220P00092500 | 92.50 | 17.82 | 16.75 | 19.8 | 1 | 276 | 87.35% | YES |
| UBER 260220P00079000 | 79.00 | 5.7 | 4.6 | 5.3 | 7 | 232 | 48.00% | YES |
| UBER 260220P00095000 | 95.00 | 20.07 | 19.95 | 22 | 3 | 136 | 103.13% | YES |
| UBER 260220P00047500 | 47.50 | 0.03 | 0 | 0.05 | 25 | 93 | 101.56% | |
| UBER 260220P00088000 | 88.00 | 12.49 | 13.05 | 14.65 | 1 | 73 | 75.00% | YES |
| UBER 260220P00087000 | 87.00 | 13.34 | 12.05 | 13.7 | 2 | 64 | 72.17% | YES |
| UBER 260220P00100000 | 100.00 | 24.95 | 24.25 | 27.3 | 710 | 55 | 109.57% | YES |
| UBER 260220P00097500 | 97.50 | 22.71 | 21.65 | 24.8 | 860 | 42 | 100.20% | YES |
| UBER 260220P00067500 | 67.50 | 0.27 | 0.2 | 0.28 | 374 | 33 | 44.53% | |
| UBER 260220P00086000 | 86.00 | 11.6 | 10.6 | 12.35 | 3 | 24 | 52.83% | YES |
| UBER 260220P00093000 | 93.00 | 17.55 | 17.15 | 20.25 | 2 | 4 | 85.74% | YES |
| UBER 260220P00089000 | 89.00 | 15.45 | 13.75 | 15.7 | 5 | 3 | 73.83% | YES |
| UBER 260220P00091000 | 91.00 | 7.6 | 15.7 | 18.25 | 0 | 1 | 89.94% | YES |
| UBER 260220P00135000 | 135.00 | 36.45 | 41.05 | 45.1 | 0 | 0 | 0.00% | YES |
| UBER 260220P00110000 | 110.00 | 26.62 | 22.8 | 26.95 | 1 | 0 | 0.00% | YES |
| UBER 260220P00115000 | 115.00 | 31.98 | 27.9 | 31.6 | 1 | 0 | 0.00% | YES |
| UBER 260220P00105000 | 105.00 | 30.38 | 29.15 | 32.25 | 1 | 0 | 118.95% | YES |
| UBER 260220P00120000 | 120.00 | 35.75 | 33.05 | 37 | 4 | 0 | 0.00% | YES |
| UBER 260220P00125000 | 125.00 | 32.3 | 37.8 | 41.8 | 0 | 0 | 0.00% | YES |
| UBER 260220P00092000 | 92.00 | 14.22 | 16.1 | 19.25 | 0 | 0 | 81.54% | YES |
This page displays the full UBER options chain for contracts expiring on 2026-02-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in UBER.
The ITM column highlights whether a contract is currently in-the-money for UBER: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for UBER between now and 2026-02-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in UBER, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The UBER options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-20 approaches.
