Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

UBER
Uber Technologies, Inc.
stock NYSE

At Close
Aug 4, 2026 3:59:57 PM EDT
72.00USD+0.545%(+0.39)19,542,528
67.54Bid   72.03Ask   4.49Spread
Pre-market
Aug 4, 2026 9:29:30 AM EDT
71.59USD-0.028%(-0.02)28,514
After-hours
Aug 4, 2026 4:59:30 PM EDT
72.35USD+0.486%(+0.35)2,525,255
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,55185,03213,18061,691


UBER Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

UBER Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

UBER Aug 21, 2026 Exp. - Max Pain @ $72.50

Puts
Calls


UBER Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.15+650.00%342206-25UBER260821C00135000
130.00 C0.10-16.67%112107-17UBER260821C00130000
125.00 C0.01-66.67%38007-24UBER260821C00125000
120.00 C0.030.00%645307-24UBER260821C00120000
115.00 C0.030.00%81,27607-24UBER260821C00115000
110.00 C0.01-87.50%11,08807-30UBER260821C00110000
105.00 C0.030.00%102,62108-03UBER260821C00105000
100.00 C0.04+33.33%272,87608-03UBER260821C00100000
97.50 C0.05-16.67%11,93608-03UBER260821C00097500
95.00 C0.05+150.00%101,74908-03UBER260821C00095000
92.50 C0.06-14.29%199808-03UBER260821C00092500
90.00 C0.12+20.00%1046,15408-03UBER260821C00090000
87.50 C0.17+21.43%104,14108-03UBER260821C00087500
85.00 C0.26+18.18%6804,53908-03UBER260821C00085000
84.00 C0.33+22.22%920508-03UBER260821C00084000
83.00 C0.42+31.25%346908-03UBER260821C00083000
82.50 C0.42+20.00%3203,11008-03UBER260821C00082500
82.00 C0.48+33.33%1421608-03UBER260821C00082000
81.00 C0.56+24.44%1917008-03UBER260821C00081000
80.00 C0.73+28.07%69216,02308-03UBER260821C00080000
79.00 C0.87+29.85%2740408-03UBER260821C00079000
78.00 C1.08+33.33%5737708-03UBER260821C00078000
77.50 C1.16+23.40%3438,98508-03UBER260821C00077500
77.00 C1.27+27.00%8334308-03UBER260821C00077000
76.00 C1.57+24.60%8741708-03UBER260821C00076000
75.00 C1.86+25.68%4,28519,17208-03UBER260821C00075000
74.00 C2.32+32.57%9730808-03UBER260821C00074000
73.00 C2.61+21.40%1042,65208-03UBER260821C00073000
72.50 C2.85+18.75%1202,44508-03UBER260821C00072500
72.00 C3.02+17.05%2501,28208-03UBER260821C00072000
71.00 C3.50+19.45%15644408-03UBER260821C00071000
70.00 C4.05+19.47%5015,22608-03UBER260821C00070000
69.00 C4.72+18.00%3727108-03UBER260821C00069000
68.00 C4.95+10.99%1715708-03UBER260821C00068000
67.50 C5.64+15.10%4551,49108-03UBER260821C00067500
67.00 C6.02+14.23%7713408-03UBER260821C00067000
66.00 C6.80+15.25%6622308-03UBER260821C00066000
65.00 C7.61+15.13%6845508-03UBER260821C00065000
64.00 C6.71-10.77%13407-30UBER260821C00064000
63.00 C7.78+21.56%433907-28UBER260821C00063000
62.50 C9.67+11.15%1216508-03UBER260821C00062500
62.00 C8.77+20.14%612107-31UBER260821C00062000
61.00 C8.96-13.43%218407-30UBER260821C00061000
60.00 C11.40+5.95%3120008-03UBER260821C00060000
59.00 C00%0UBER260821C00059000
57.50 C00%0UBER260821C00057500
55.00 C15.22-2.69%410107-31UBER260821C00055000
50.00 C18.35+11.21%224707-27UBER260821C00050000
47.50 C25.84+21.37%1207-02UBER260821C00047500
45.00 C26.05-12.29%5907-22UBER260821C00045000
42.50 C27.60-5.12%11707-31UBER260821C00042500
40.00 C31.32+3.81%13108-03UBER260821C00040000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0UBER260821P00135000
130.00 P00%0UBER260821P00130000
125.00 P00%0UBER260821P00125000
120.00 P33.540%1101-08UBER260821P00120000
115.00 P00%0UBER260821P00115000
110.00 P33.820%1102-05UBER260821P00110000
105.00 P33.07+11.99%1502-12UBER260821P00105000
100.00 P26.95-10.47%2106-17UBER260821P00100000
97.50 P25.40+4.74%1304-13UBER260821P00097500
95.00 P24.68+0.94%1207-22UBER260821P00095000
92.50 P26.70+15.84%2107-24UBER260821P00092500
90.00 P19.62+12.82%117507-22UBER260821P00090000
87.50 P16.52+13.93%831807-29UBER260821P00087500
85.00 P13.82-7.87%312708-03UBER260821P00085000
84.00 P00%0UBER260821P00084000
83.00 P00%0UBER260821P00083000
82.50 P12.35-24.65%212,12407-28UBER260821P00082500
82.00 P16.15+18.58%303107-24UBER260821P00082000
81.00 P10.95+12.31%10612607-22UBER260821P00081000
80.00 P9.07-14.19%551,61908-03UBER260821P00080000
79.00 P10.800%464607-24UBER260821P00079000
78.00 P9.95-1.58%5507-24UBER260821P00078000
77.50 P8.28-9.11%81,23607-31UBER260821P00077500
77.00 P9.75+41.92%1407-27UBER260821P00077000
76.00 P8.29+15.62%12407-23UBER260821P00076000
75.00 P5.20-14.47%1103,11608-03UBER260821P00075000
74.00 P4.55-22.09%64408-03UBER260821P00074000
73.00 P3.95-19.88%415508-03UBER260821P00073000
72.50 P3.60-16.28%374,11608-03UBER260821P00072500
72.00 P3.28-19.01%7115708-03UBER260821P00072000
71.00 P2.96-19.35%36230608-03UBER260821P00071000
70.00 P2.29-24.17%52410,44008-03UBER260821P00070000
69.00 P1.91-22.67%28075108-03UBER260821P00069000
68.00 P1.55-29.55%6848808-03UBER260821P00068000
67.50 P1.43-23.12%734,74308-03UBER260821P00067500
67.00 P1.24-27.49%4382108-03UBER260821P00067000
66.00 P1.01-30.82%8033908-03UBER260821P00066000
65.00 P0.78-28.44%40312,45008-03UBER260821P00065000
64.00 P0.60-32.58%3774108-03UBER260821P00064000
63.00 P0.49-28.99%3841608-03UBER260821P00063000
62.50 P0.42-30.00%773,02408-03UBER260821P00062500
62.00 P0.37-27.45%71,03808-03UBER260821P00062000
61.00 P0.42-8.70%1525207-31UBER260821P00061000
60.00 P0.18-33.33%12518,07108-03UBER260821P00060000
59.00 P0.15-25.00%25108-03UBER260821P00059000
57.50 P0.22+15.79%51207-30UBER260821P00057500
55.00 P0.03-57.14%113,00808-03UBER260821P00055000
50.00 P0.020.00%72,73907-31UBER260821P00050000
47.50 P0.04-20.00%445007-21UBER260821P00047500
45.00 P0.020.00%1521507-30UBER260821P00045000
42.50 P0.38+245.45%112806-05UBER260821P00042500
40.00 P0.09+125.00%121,05106-26UBER260821P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC