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 9:09:30 AM EDT
89.40USD-1.117%(-1.01)104,183
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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
72,92142,5971,395131,992


UBER Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

UBER Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

UBER Jan 16, 2026 Exp. - Max Pain @ $70.00

Puts
Calls


UBER Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0UBER260116C00135000
130.00 C2.68+40.31%1445,04305-13UBER260116C00130000
125.00 C3.31+38.49%4781,96205-13UBER260116C00125000
120.00 C4.13+35.41%7539,92705-13UBER260116C00120000
115.00 C5.10+37.84%3121,41505-13UBER260116C00115000
110.00 C6.32+26.40%4173,74405-13UBER260116C00110000
105.00 C7.85+29.75%4692,85005-13UBER260116C00105000
100.00 C9.57+25.10%1,70710,95405-13UBER260116C00100000
97.50 C00%0UBER260116C00097500
95.00 C11.65+25.81%3576,47205-13UBER260116C00095000
92.50 C13.00+34.72%5023005-13UBER260116C00092500
90.00 C14.08+19.83%1,2749,29605-13UBER260116C00090000
87.50 C15.27+18.01%412,92205-13UBER260116C00087500
85.00 C16.87+19.05%1666,25405-13UBER260116C00085000
82.50 C17.90+13.29%183,93705-13UBER260116C00082500
80.00 C20.00+16.21%62310,85405-13UBER260116C00080000
77.50 C20.89+12.31%64,17905-13UBER260116C00077500
75.00 C23.62+15.50%1606,50605-13UBER260116C00075000
72.50 C24.99+13.59%172,68005-13UBER260116C00072500
70.00 C27.15+11.27%9707,71205-13UBER260116C00070000
67.50 C28.40+13.42%151,06505-13UBER260116C00067500
65.00 C31.09+12.32%1144,99305-13UBER260116C00065000
62.50 C33.37+20.73%3187405-13UBER260116C00062500
60.00 C35.29+13.47%952,39005-13UBER260116C00060000
57.50 C33.85+10.98%334705-12UBER260116C00057500
55.00 C39.90+15.15%486505-13UBER260116C00055000
52.50 C41.75+12.08%643605-13UBER260116C00052500
50.00 C43.90+8.69%61,13705-13UBER260116C00050000
47.50 C36.14+20.27%161504-30UBER260116C00047500
45.00 C48.90+11.01%101,27405-13UBER260116C00045000
42.50 C51.00+10.87%73,44605-13UBER260116C00042500
40.00 C53.30+20.32%246205-13UBER260116C00040000
37.50 C37.19-8.20%226503-11UBER260116C00037500
35.00 C51.55-1.06%110105-07UBER260116C00035000
32.50 C45.30+2.37%12303-24UBER260116C00032500
30.00 C53.45-1.62%1018305-08UBER260116C00030000
27.50 C49.13+10.93%2902-07UBER260116C00027500
25.00 C62.50+46.03%36105-12UBER260116C00025000
22.50 C41.90-17.44%23504-07UBER260116C00022500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0UBER260116P00135000
130.00 P49.05-5.67%5005-01UBER260116P00130000
125.00 P39.98-5.62%1105-12UBER260116P00125000
120.00 P30.69-6.49%357005-13UBER260116P00120000
115.00 P31.60-27.52%8805-07UBER260116P00115000
110.00 P27.60-18.94%576205-07UBER260116P00110000
105.00 P18.44-11.00%53605-13UBER260116P00105000
100.00 P15.10-11.49%21368105-13UBER260116P00100000
97.50 P00%0UBER260116P00097500
95.00 P15.95-12.36%3849605-07UBER260116P00095000
92.50 P10.85-15.89%214105-13UBER260116P00092500
90.00 P9.50-14.72%7486705-13UBER260116P00090000
87.50 P9.10-8.82%224905-13UBER260116P00087500
85.00 P7.95-8.83%2191,59705-13UBER260116P00085000
82.50 P6.95-7.95%7802,31905-13UBER260116P00082500
80.00 P5.71-16.15%345,21905-13UBER260116P00080000
77.50 P4.95-14.66%7632,74705-13UBER260116P00077500
75.00 P4.26-12.16%1343,91905-13UBER260116P00075000
72.50 P3.88-6.51%72,45805-13UBER260116P00072500
70.00 P3.02-16.11%4906,01605-13UBER260116P00070000
67.50 P2.69-10.33%115,76305-13UBER260116P00067500
65.00 P2.25-10.00%38,50105-13UBER260116P00065000
62.50 P2.02-6.05%13,41405-13UBER260116P00062500
60.00 P1.50-16.20%19011,35105-13UBER260116P00060000
57.50 P1.24-37.06%25,55105-13UBER260116P00057500
55.00 P1.00-16.67%19317,05705-13UBER260116P00055000
52.50 P1.00-21.88%266,35905-12UBER260116P00052500
50.00 P0.73-10.98%32713,00105-13UBER260116P00050000
47.50 P0.70+9.37%37,87305-13UBER260116P00047500
45.00 P0.44-13.73%13,55905-13UBER260116P00045000
42.50 P0.55-8.33%975,06505-08UBER260116P00042500
40.00 P0.30-16.67%434,82805-13UBER260116P00040000
37.50 P0.29-56.72%22,35305-12UBER260116P00037500
35.00 P0.22-8.33%252,21705-12UBER260116P00035000
32.50 P0.28-26.32%8001,46605-02UBER260116P00032500
30.00 P0.10-37.50%261,96505-13UBER260116P00030000
27.50 P0.10-60.00%1017404-24UBER260116P00027500
25.00 P0.13-59.38%1019904-24UBER260116P00025000
22.50 P0.03-50.00%15,90505-13UBER260116P00022500


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