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
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 9:15:30 AM EDT
89.40USD-1.117%(-1.01)114,010
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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,41031,43841331,755


UBER Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

UBER Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

UBER Jul 18, 2025 Exp. - Max Pain @ $77.50

Puts
Calls


UBER Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0UBER250718C00135000
130.00 C00%0UBER250718C00130000
125.00 C00%0UBER250718C00125000
120.00 C0.40+100.00%55935605-13UBER250718C00120000
115.00 C0.62+77.14%3,6463,13205-13UBER250718C00115000
110.00 C1.02+85.45%4384,45405-13UBER250718C00110000
105.00 C1.65+65.00%1,2083,85505-13UBER250718C00105000
100.00 C2.70+61.68%6,92211,67705-13UBER250718C00100000
97.50 C00%0UBER250718C00097500
95.00 C4.45+56.14%9857,57205-13UBER250718C00095000
92.50 C5.56+50.27%42339205-13UBER250718C00092500
90.00 C6.82+42.08%2,5567,72005-13UBER250718C00090000
87.50 C8.32+38.67%4643,30105-13UBER250718C00087500
85.00 C10.00+34.23%3363,21605-13UBER250718C00085000
82.50 C11.84+30.54%951,90605-13UBER250718C00082500
80.00 C14.19+31.39%813,54205-13UBER250718C00080000
77.50 C16.05+23.46%462,66205-13UBER250718C00077500
75.00 C18.40+23.08%4292,28505-13UBER250718C00075000
72.50 C19.73+24.48%383105-13UBER250718C00072500
70.00 C22.80+31.41%9655905-13UBER250718C00070000
67.50 C24.80+50.30%1885005-13UBER250718C00067500
65.00 C27.20+13.71%378905-13UBER250718C00065000
62.50 C29.61+22.86%2016105-13UBER250718C00062500
60.00 C31.45+23.33%323105-13UBER250718C00060000
57.50 C29.17+10.49%18405-05UBER250718C00057500
55.00 C34.90+17.91%126905-13UBER250718C00055000
50.00 C42.90+17.21%19005-13UBER250718C00050000
47.50 C00%0UBER250718C00047500
45.00 C31.60+15.54%5604-17UBER250718C00045000
42.50 C37.80+30.57%29504-25UBER250718C00042500
40.00 C43.50+29.23%11205-08UBER250718C00040000
37.50 C28.000%1102-05UBER250718C00037500
35.00 C00%0UBER250718C00035000
32.50 C00%0UBER250718C00032500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0UBER250718P00135000
130.00 P00%0UBER250718P00130000
125.00 P00%0UBER250718P00125000
120.00 P00%0UBER250718P00120000
115.00 P23.150%5505-13UBER250718P00115000
110.00 P18.47-27.28%232305-13UBER250718P00110000
105.00 P13.80-35.60%252705-13UBER250718P00105000
100.00 P10.59-27.22%488305-13UBER250718P00100000
97.50 P00%0UBER250718P00097500
95.00 P6.87-46.74%6310705-13UBER250718P00095000
92.50 P5.55-31.90%23216805-13UBER250718P00092500
90.00 P4.40-25.30%81685205-13UBER250718P00090000
87.50 P3.25-29.96%20429705-13UBER250718P00087500
85.00 P2.50-30.56%1,3621,18205-13UBER250718P00085000
82.50 P1.88-30.37%30974605-13UBER250718P00082500
80.00 P1.39-33.49%3351,26105-13UBER250718P00080000
77.50 P0.96-37.25%2603,05705-13UBER250718P00077500
75.00 P0.66-36.54%1,0183,04205-13UBER250718P00075000
72.50 P0.50-37.50%594,49805-13UBER250718P00072500
70.00 P0.36-36.84%4203,58705-13UBER250718P00070000
67.50 P0.29-27.50%391,95405-13UBER250718P00067500
65.00 P0.21-27.59%1205,79605-13UBER250718P00065000
62.50 P0.21-16.00%61,84905-13UBER250718P00062500
60.00 P0.12-36.84%2111,66105-13UBER250718P00060000
57.50 P0.15-28.57%534405-12UBER250718P00057500
55.00 P0.12+20.00%587305-13UBER250718P00055000
50.00 P0.06-40.00%316405-13UBER250718P00050000
47.50 P0.11-50.00%207605-07UBER250718P00047500
45.00 P0.01-97.56%17105-06UBER250718P00045000
42.50 P0.14-26.32%101102-11UBER250718P00042500
40.00 P0.03-40.00%833905-07UBER250718P00040000
37.50 P0.03-90.63%12405-13UBER250718P00037500
35.00 P0.20+100.00%807104-04UBER250718P00035000
32.50 P00%0UBER250718P00032500


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