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
May 14, 2025 3:59:30 PM EDT
90.39USD-1.456%(-1.34)30,640,123
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 15, 2025 9:19:30 AM EDT
89.58USD-0.918%(-0.83)115,992
After-hours
May 14, 2025 4:43:30 PM EDT
90.20USD-0.205%(-0.19)212,914
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
71,68744,4571,51185,749


UBER May 16, 2025 Exp. - Volume by Strike
Puts
Calls

UBER May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

UBER May 16, 2025 Exp. - Max Pain @ $81.00

Puts
Calls


UBER May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C0.01-50.00%2571,99105-13UBER250516C00115000
110.00 C0.02+100.00%1161,51105-13UBER250516C00110000
105.00 C0.02+100.00%1,6649,42405-13UBER250516C00105000
104.00 C00%0UBER250516C00104000
103.00 C00%0UBER250516C00103000
102.00 C00%0UBER250516C00102000
101.00 C00%0UBER250516C00101000
100.00 C0.07+40.00%14,05013,03705-13UBER250516C00100000
99.00 C00%0UBER250516C00099000
98.00 C00%0UBER250516C00098000
97.00 C00%0UBER250516C00097000
96.00 C00%0UBER250516C00096000
95.00 C0.41+173.33%4,2754,28405-13UBER250516C00095000
94.00 C0.60+185.71%2,7811,37505-13UBER250516C00094000
93.00 C0.85+203.57%4,1292,06805-13UBER250516C00093000
92.00 C1.27+202.38%8,4067,83205-13UBER250516C00092000
91.00 C1.84+201.64%7,6492,93505-13UBER250516C00091000
90.00 C2.42+171.91%13,3818,48705-13UBER250516C00090000
89.00 C3.25+157.94%2,0081,99305-13UBER250516C00089000
88.00 C4.00+136.69%2,2525,14205-13UBER250516C00088000
87.50 C4.43+127.18%9163,04805-13UBER250516C00087500
87.00 C4.93+118.14%2,0044,61105-13UBER250516C00087000
86.00 C5.25+81.66%1,0292,61305-13UBER250516C00086000
85.00 C6.85+86.65%1,5218,22705-13UBER250516C00085000
84.00 C8.10+79.20%3571,63105-13UBER250516C00084000
83.00 C8.76+60.73%2563,51105-13UBER250516C00083000
82.50 C9.25+59.48%2865,35405-13UBER250516C00082500
82.00 C9.70+65.81%3191,38005-13UBER250516C00082000
81.00 C10.80+56.52%4754405-13UBER250516C00081000
80.00 C11.75+42.08%3175,82405-13UBER250516C00080000
79.00 C12.52+53.06%1537205-13UBER250516C00079000
78.00 C13.94+35.34%6933205-13UBER250516C00078000
77.50 C14.43+38.75%542,59105-13UBER250516C00077500
77.00 C14.75+55.26%2371205-13UBER250516C00077000
76.00 C15.85+40.76%2485805-13UBER250516C00076000
75.00 C17.00+29.28%1286,73105-13UBER250516C00075000
74.00 C16.65+16.84%272205-13UBER250516C00074000
73.00 C18.88+34.86%119005-13UBER250516C00073000
72.50 C19.00+21.64%512,86005-13UBER250516C00072500
72.00 C20.04+25.25%68705-13UBER250516C00072000
71.00 C21.15+33.02%49905-13UBER250516C00071000
70.00 C21.96+21.26%371,39905-13UBER250516C00070000
69.00 C22.00+43.32%72605-13UBER250516C00069000
68.00 C22.83+54.26%16105-13UBER250516C00068000
67.50 C23.70+15.89%1664705-13UBER250516C00067500
67.00 C24.20+52.87%36405-13UBER250516C00067000
66.00 C13.61+4.29%25504-25UBER250516C00066000
65.00 C26.00+12.65%550405-13UBER250516C00065000
64.00 C26.80+37.08%11505-13UBER250516C00064000
63.00 C20.10-5.41%2305-08UBER250516C00063000
62.50 C20.55+20.88%42205-08UBER250516C00062500
60.00 C31.70+15.27%877605-13UBER250516C00060000
57.50 C34.48+114.83%11805-13UBER250516C00057500
55.00 C35.07+9.56%2110205-13UBER250516C00055000
50.00 C40.67+9.92%114305-13UBER250516C00050000
47.50 C30.95+33.29%21204-25UBER250516C00047500
45.00 C40.77+4.54%1605-06UBER250516C00045000
42.50 C43.38+20.94%1405-05UBER250516C00042500
40.00 C45.90+31.33%1905-12UBER250516C00040000
37.50 C41.50+1.34%4204-25UBER250516C00037500
35.00 C00%0UBER250516C00035000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P38.830%20003-24UBER250516P00115000
110.00 P24.20-27.98%8805-06UBER250516P00110000
105.00 P22.35-17.71%4305-07UBER250516P00105000
104.00 P00%0UBER250516P00104000
103.00 P00%0UBER250516P00103000
102.00 P00%0UBER250516P00102000
101.00 P00%0UBER250516P00101000
100.00 P9.45-20.59%101405-13UBER250516P00100000
99.00 P00%0UBER250516P00099000
98.00 P00%0UBER250516P00098000
97.00 P00%0UBER250516P00097000
96.00 P00%0UBER250516P00096000
95.00 P3.50-54.78%483805-13UBER250516P00095000
94.00 P2.62-56.33%563705-13UBER250516P00094000
93.00 P2.18-59.63%575005-13UBER250516P00093000
92.00 P1.48-65.58%1,03169405-13UBER250516P00092000
91.00 P1.04-70.70%1,14166705-13UBER250516P00091000
90.00 P0.67-75.72%3,4672,72805-13UBER250516P00090000
89.00 P0.39-80.88%99755305-13UBER250516P00089000
88.00 P0.24-84.00%2,4991,43005-13UBER250516P00088000
87.50 P0.20-84.38%1,16189305-13UBER250516P00087500
87.00 P0.14-86.92%2,0382,72505-13UBER250516P00087000
86.00 P0.10-86.30%1,6131,69005-13UBER250516P00086000
85.00 P0.10-80.77%1,5102,67905-13UBER250516P00085000
84.00 P0.03-90.91%9413,20005-13UBER250516P00084000
83.00 P0.03-86.36%5573,25105-13UBER250516P00083000
82.50 P0.02-89.47%74996705-13UBER250516P00082500
82.00 P0.02-86.67%4251,29705-13UBER250516P00082000
81.00 P0.02-80.00%3,0183,38605-13UBER250516P00081000
80.00 P0.03-50.00%6053,10705-13UBER250516P00080000
79.00 P0.01-85.71%5048205-13UBER250516P00079000
78.00 P0.01-80.00%381,56505-13UBER250516P00078000
77.50 P0.04-20.00%171,53705-13UBER250516P00077500
77.00 P0.01-75.00%193,76905-13UBER250516P00077000
76.00 P0.07+133.33%102,74005-13UBER250516P00076000
75.00 P0.01-50.00%705,17105-13UBER250516P00075000
74.00 P0.01-50.00%1378005-13UBER250516P00074000
73.00 P0.010.00%61,11305-13UBER250516P00073000
72.50 P0.01-87.50%581,69805-12UBER250516P00072500
72.00 P0.020.00%191705-13UBER250516P00072000
71.00 P0.05+25.00%122,52705-13UBER250516P00071000
70.00 P0.010.00%205,43205-13UBER250516P00070000
69.00 P0.02-33.33%5539605-12UBER250516P00069000
68.00 P0.010.00%465005-13UBER250516P00068000
67.50 P0.010.00%22,50505-13UBER250516P00067500
67.00 P0.010.00%128905-12UBER250516P00067000
66.00 P0.03-87.50%267505-13UBER250516P00066000
65.00 P0.01-66.67%32,82405-13UBER250516P00065000
64.00 P0.03-66.67%16205-07UBER250516P00064000
63.00 P0.39+95.00%15805-13UBER250516P00063000
62.50 P0.010.00%21,27305-13UBER250516P00062500
60.00 P0.010.00%419,77205-13UBER250516P00060000
57.50 P0.03-25.00%1221905-07UBER250516P00057500
55.00 P0.010.00%18,48205-13UBER250516P00055000
50.00 P0.010.00%322,62805-12UBER250516P00050000
47.50 P0.08-84.00%111605-13UBER250516P00047500
45.00 P0.16+1,500.00%15605-13UBER250516P00045000
42.50 P0.05-72.22%11405-12UBER250516P00042500
40.00 P0.03+200.00%15605-12UBER250516P00040000
37.50 P0.010%202005-05UBER250516P00037500
35.00 P0.010.00%101705-12UBER250516P00035000


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 - 2025 ChartExchange LLC