Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 9:06:30 AM EDT
89.40USD-1.117%(-1.01)102,166
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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,9334,57341216,751


UBER Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

UBER Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

UBER Mar 20, 2026 Exp. - Max Pain @ $72.50

Puts
Calls


UBER Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0UBER260320C00135000
130.00 C00%0UBER260320C00130000
125.00 C4.70+46.88%30231905-13UBER260320C00125000
120.00 C5.70+35.71%303705-13UBER260320C00120000
115.00 C6.80+30.77%12940805-13UBER260320C00115000
110.00 C8.10+38.46%25346505-13UBER260320C00110000
105.00 C9.60+32.41%9126105-13UBER260320C00105000
100.00 C11.35+20.87%982,32105-13UBER260320C00100000
97.50 C00%0UBER260320C00097500
95.00 C12.99+15.47%23740905-13UBER260320C00095000
92.50 C14.75+26.07%535305-13UBER260320C00092500
90.00 C15.97+18.56%1101,61705-13UBER260320C00090000
87.50 C17.17+17.84%263405-13UBER260320C00087500
85.00 C18.72+16.27%17582305-13UBER260320C00085000
82.50 C20.15+15.74%514605-13UBER260320C00082500
80.00 C21.95+16.76%1167405-13UBER260320C00080000
77.50 C23.35+43.69%41,12805-13UBER260320C00077500
75.00 C23.99+31.09%282805-13UBER260320C00075000
72.50 C26.25+31.32%151,27605-13UBER260320C00072500
70.00 C28.20+16.05%231,05105-13UBER260320C00070000
67.50 C22.54-1.31%251505-09UBER260320C00067500
65.00 C31.97+26.92%322505-13UBER260320C00065000
62.50 C34.47+11.55%105405-13UBER260320C00062500
60.00 C35.50+8.13%557005-13UBER260320C00060000
57.50 C37.35+62.39%33505-13UBER260320C00057500
55.00 C38.47+8.37%37705-13UBER260320C00055000
50.00 C43.00+6.44%112305-13UBER260320C00050000
47.50 C47.39+23.57%12205-13UBER260320C00047500
45.00 C47.35+8.35%14805-13UBER260320C00045000
42.50 C31.00-2.36%2703-13UBER260320C00042500
40.00 C48.13+13.92%63705-05UBER260320C00040000
37.50 C39.400%282804-15UBER260320C00037500
35.00 C53.35+16.48%51305-12UBER260320C00035000
32.50 C43.00+3.61%2204-14UBER260320C00032500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0UBER260320P00135000
130.00 P00%0UBER260320P00130000
125.00 P00%0UBER260320P00125000
120.00 P36.550%9905-07UBER260320P00120000
115.00 P33.15+6.59%22105-09UBER260320P00115000
110.00 P28.85+4.91%2905-09UBER260320P00110000
105.00 P21.40-13.88%9110605-12UBER260320P00105000
100.00 P17.90-15.17%297205-12UBER260320P00100000
97.50 P00%0UBER260320P00097500
95.00 P13.40-20.47%810205-13UBER260320P00095000
92.50 P12.15-13.83%129305-13UBER260320P00092500
90.00 P10.95-15.77%618105-13UBER260320P00090000
87.50 P9.80-16.95%1812905-13UBER260320P00087500
85.00 P8.70-13.86%2316005-13UBER260320P00085000
82.50 P7.75-16.22%1718905-13UBER260320P00082500
80.00 P6.85-11.61%281,03705-13UBER260320P00080000
77.50 P6.05-11.03%2016305-13UBER260320P00077500
75.00 P5.30-11.81%1269005-13UBER260320P00075000
72.50 P4.60-17.86%640605-13UBER260320P00072500
70.00 P4.00-12.09%11449805-13UBER260320P00070000
67.50 P3.63-10.37%5168605-13UBER260320P00067500
65.00 P2.96-26.91%231,20105-13UBER260320P00065000
62.50 P2.43-18.46%31,97805-13UBER260320P00062500
60.00 P2.10-17.97%162,15605-13UBER260320P00060000
57.50 P2.00-21.26%21,06605-12UBER260320P00057500
55.00 P1.46-18.89%2153905-13UBER260320P00055000
50.00 P1.500.00%41,24205-09UBER260320P00050000
47.50 P1.30+4.84%234305-06UBER260320P00047500
45.00 P1.03-18.25%1473205-05UBER260320P00045000
42.50 P0.75-24.24%158505-13UBER260320P00042500
40.00 P0.50-13.79%1029405-13UBER260320P00040000
37.50 P0.56+16.67%132905-13UBER260320P00037500
35.00 P0.400.00%52,10105-07UBER260320P00035000
32.50 P0.32-73.33%34605-08UBER260320P00032500


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