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

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,34669,98426,21764,025


UBER Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

UBER Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

UBER Sep 18, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


UBER Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C0.05-58.33%226607-28UBER260918C00150000
145.00 C0.15+114.29%2520906-08UBER260918C00145000
140.00 C0.04-55.56%787407-02UBER260918C00140000
135.00 C0.05+150.00%198807-20UBER260918C00135000
130.00 C0.11-26.67%186506-05UBER260918C00130000
125.00 C0.020.00%1436507-31UBER260918C00125000
120.00 C0.07+40.00%11,66708-03UBER260918C00120000
115.00 C0.09+200.00%12,26508-03UBER260918C00115000
110.00 C0.05-64.29%21,53607-30UBER260918C00110000
105.00 C0.08-11.11%2378908-03UBER260918C00105000
100.00 C0.10+25.00%583,11008-03UBER260918C00100000
97.50 C0.21+5.00%10268707-30UBER260918C00097500
95.00 C0.20+33.33%7416,21608-03UBER260918C00095000
92.50 C0.27+35.00%1465,91608-03UBER260918C00092500
90.00 C0.36+16.13%897,21608-03UBER260918C00090000
87.50 C0.52+18.18%304,02108-03UBER260918C00087500
85.00 C0.78+21.88%764,43008-03UBER260918C00085000
82.50 C1.09+21.11%2859,36208-03UBER260918C00082500
80.00 C1.55+18.32%8566,88608-03UBER260918C00080000
77.50 C2.16+20.67%2652,64408-03UBER260918C00077500
75.00 C2.99+17.25%5586,53008-03UBER260918C00075000
72.50 C4.00+14.29%3433,14208-03UBER260918C00072500
70.00 C5.20+12.07%5003,12408-03UBER260918C00070000
67.50 C6.81+12.56%2456208-03UBER260918C00067500
65.00 C8.60+13.91%484608-03UBER260918C00065000
62.50 C10.30+9.57%363708-03UBER260918C00062500
60.00 C12.15+6.77%1382708-03UBER260918C00060000
55.00 C16.85+10.86%227308-03UBER260918C00055000
50.00 C21.90+8.26%2136408-03UBER260918C00050000
47.50 C24.60+14.95%14106-15UBER260918C00047500
45.00 C26.32+0.15%1815107-22UBER260918C00045000
42.50 C27.75-4.08%146607-31UBER260918C00042500
40.00 C31.98-4.68%45307-21UBER260918C00040000
37.50 C32.46-9.25%1207-28UBER260918C00037500
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0UBER260918P00150000
145.00 P47.890%2109-26UBER260918P00145000
140.00 P42.40-3.85%11110-08UBER260918P00140000
135.00 P44.20+13.42%1810-16UBER260918P00135000
130.00 P50.45+43.98%4805-06UBER260918P00130000
125.00 P55.76+9.66%2203-27UBER260918P00125000
120.00 P38.35+2.32%425412-22UBER260918P00120000
115.00 P26.27-5.67%32410-23UBER260918P00115000
110.00 P34.80+0.43%43203-06UBER260918P00110000
105.00 P31.05-9.40%211407-01UBER260918P00105000
100.00 P30.55+0.93%842807-30UBER260918P00100000
97.50 P27.57-1.71%11011307-31UBER260918P00097500
95.00 P25.07-1.88%11027907-31UBER260918P00095000
92.50 P19.30-0.26%33,48607-16UBER260918P00092500
90.00 P20.26-15.58%21,91407-31UBER260918P00090000
87.50 P17.86+31.91%31,16007-30UBER260918P00087500
85.00 P14.02-13.46%271608-03UBER260918P00085000
82.50 P12.97-2.48%443007-30UBER260918P00082500
80.00 P9.60-12.33%14,26708-03UBER260918P00080000
77.50 P7.95-10.87%213,16108-03UBER260918P00077500
75.00 P6.20-8.15%96,82408-03UBER260918P00075000
72.50 P4.55-13.33%213,48508-03UBER260918P00072500
70.00 P3.25-15.58%13014,41008-03UBER260918P00070000
67.50 P2.37-14.13%5685,17208-03UBER260918P00067500
65.00 P1.49-21.16%38815,41908-03UBER260918P00065000
62.50 P0.92-24.59%1338,07108-03UBER260918P00062500
60.00 P0.55-26.67%2489,86408-03UBER260918P00060000
55.00 P0.16-38.46%953,63408-03UBER260918P00055000
50.00 P0.03-78.57%1677208-03UBER260918P00050000
47.50 P0.10-33.33%29207-29UBER260918P00047500
45.00 P0.05-50.00%145507-31UBER260918P00045000
42.50 P0.01-75.00%141308-03UBER260918P00042500
40.00 P0.04-20.00%11,92007-06UBER260918P00040000
37.50 P0.060.00%53,80307-07UBER260918P00037500


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