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 9:26:30 AM EDT
89.65USD-0.841%(-0.76)122,915
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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,75118,11530138,993


UBER Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

UBER Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

UBER Aug 15, 2025 Exp. - Max Pain @ $70.00

Puts
Calls


UBER Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C0.51+75.86%391,12005-13UBER250815C00130000
125.00 C0.76+68.89%18243505-13UBER250815C00125000
120.00 C1.03+63.49%20950205-13UBER250815C00120000
115.00 C1.48+55.79%3171,58505-13UBER250815C00115000
110.00 C2.20+65.41%4581,76505-13UBER250815C00110000
105.00 C3.20+42.22%40395805-13UBER250815C00105000
100.00 C4.54+41.88%1,6947,81205-13UBER250815C00100000
97.50 C00%0UBER250815C00097500
95.00 C6.42+36.89%5903,80305-13UBER250815C00095000
92.50 C7.53+36.91%15213505-13UBER250815C00092500
90.00 C8.94+33.43%6753,53005-13UBER250815C00090000
87.50 C10.12+27.46%2082,01805-13UBER250815C00087500
85.00 C11.80+26.20%5833,18105-13UBER250815C00085000
82.50 C13.20+21.77%373,91205-13UBER250815C00082500
80.00 C15.66+25.58%752,64905-13UBER250815C00080000
77.50 C17.20+20.87%7379805-13UBER250815C00077500
75.00 C19.40+19.75%482,36905-13UBER250815C00075000
72.50 C21.25+16.76%51,05905-13UBER250815C00072500
70.00 C23.27+15.77%413,72605-13UBER250815C00070000
67.50 C20.84+16.42%157405-12UBER250815C00067500
65.00 C27.84+12.71%61,73705-13UBER250815C00065000
62.50 C24.89+7.98%275505-06UBER250815C00062500
60.00 C32.80+13.49%3142,31705-13UBER250815C00060000
57.50 C34.32+34.32%223205-13UBER250815C00057500
55.00 C36.65+14.53%223605-13UBER250815C00055000
52.50 C23.15+8.18%111004-14UBER250815C00052500
50.00 C41.66+10.21%325605-13UBER250815C00050000
47.50 C36.50+31.06%316305-08UBER250815C00047500
45.00 C41.42+19.19%112105-06UBER250815C00045000
42.50 C27.57+22.53%21701-17UBER250815C00042500
40.00 C34.68+4.84%38003-17UBER250815C00040000
37.50 C00%0UBER250815C00037500
35.00 C38.30-9.35%1903-11UBER250815C00035000
32.50 C46.00+43.30%1202-10UBER250815C00032500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P53.29-22.15%1002-24UBER250815P00130000
125.00 P64.650%2012-27UBER250815P00125000
120.00 P45.05-8.90%2004-23UBER250815P00120000
115.00 P00%0UBER250815P00115000
110.00 P25.05-26.75%101005-05UBER250815P00110000
105.00 P16.00-24.88%2505-13UBER250815P00105000
100.00 P11.40-20.89%71805-13UBER250815P00100000
97.50 P00%0UBER250815P00097500
95.00 P8.55-20.61%4913105-13UBER250815P00095000
92.50 P7.20-29.06%3113705-13UBER250815P00092500
90.00 P5.89-23.80%14340105-13UBER250815P00090000
87.50 P4.85-20.62%3416805-13UBER250815P00087500
85.00 P3.92-25.33%5672005-13UBER250815P00085000
82.50 P3.55-15.48%1266105-13UBER250815P00082500
80.00 P2.52-25.88%1111,00905-13UBER250815P00080000
77.50 P2.15-20.07%3367205-13UBER250815P00077500
75.00 P1.52-25.85%2121,40105-13UBER250815P00075000
72.50 P1.15-33.14%7483,23905-13UBER250815P00072500
70.00 P0.88-29.60%1,5463,55005-13UBER250815P00070000
67.50 P0.78-17.89%769905-13UBER250815P00067500
65.00 P0.52-24.64%514,00805-13UBER250815P00065000
62.50 P0.43-23.21%124,41105-13UBER250815P00062500
60.00 P0.29-39.58%41,53305-13UBER250815P00060000
57.50 P0.39-23.53%847905-12UBER250815P00057500
55.00 P0.17-48.48%292,48105-13UBER250815P00055000
52.50 P0.18-43.75%13,32505-13UBER250815P00052500
50.00 P0.13-35.00%116,29305-13UBER250815P00050000
47.50 P0.28+40.00%690005-13UBER250815P00047500
45.00 P0.18+50.00%1031105-13UBER250815P00045000
42.50 P0.10-33.33%312,19205-08UBER250815P00042500
40.00 P0.35+600.00%33805-13UBER250815P00040000
37.50 P0.70+191.67%15016704-07UBER250815P00037500
35.00 P0.20-42.86%522104-15UBER250815P00035000
32.50 P0.08-50.00%1011404-24UBER250815P00032500


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