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 9:19:30 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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,5508,11026925,083


UBER Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

UBER Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

UBER Dec 18, 2026 Exp. - Max Pain @ $72.50

Puts
Calls


UBER Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0UBER261218C00135000
130.00 C8.95+24.31%991,73805-13UBER261218C00130000
125.00 C9.89+31.34%41647505-13UBER261218C00125000
120.00 C11.18+27.05%161,18405-13UBER261218C00120000
115.00 C8.00-19.03%225005-07UBER261218C00115000
110.00 C11.91+13.54%1080205-12UBER261218C00110000
105.00 C15.44+20.16%499205-13UBER261218C00105000
100.00 C17.00+11.40%2461,37005-13UBER261218C00100000
97.50 C00%0UBER261218C00097500
95.00 C19.66+22.11%41,23105-13UBER261218C00095000
92.50 C20.060%686805-13UBER261218C00092500
90.00 C22.10+13.16%181,03505-13UBER261218C00090000
87.50 C22.75+13.18%729405-13UBER261218C00087500
85.00 C24.45+14.20%141,73505-13UBER261218C00085000
82.50 C25.88+10.60%39605-13UBER261218C00082500
80.00 C27.73+12.40%8731,21905-13UBER261218C00080000
77.50 C29.17+15.80%1319705-13UBER261218C00077500
75.00 C26.58+13.49%111,17205-12UBER261218C00075000
72.50 C24.55-4.81%21,11305-09UBER261218C00072500
70.00 C32.95+9.83%879305-13UBER261218C00070000
67.50 C27.20-1.27%217805-12UBER261218C00067500
65.00 C35.95+7.96%2535605-13UBER261218C00065000
62.50 C31.00+13.64%112605-07UBER261218C00062500
60.00 C39.44+21.73%140005-13UBER261218C00060000
57.50 C36.81+5.17%212805-06UBER261218C00057500
55.00 C39.15+3.38%510305-05UBER261218C00055000
52.50 C29.70+25.42%124904-16UBER261218C00052500
50.00 C43.58+9.72%132705-12UBER261218C00050000
47.50 C23.23-10.65%18604-07UBER261218C00047500
45.00 C50.00+11.14%112105-13UBER261218C00045000
42.50 C47.65+62.63%221905-06UBER261218C00042500
40.00 C48.05+6.78%39905-07UBER261218C00040000
37.50 C57.50+38.99%26505-13UBER261218C00037500
35.00 C49.22-7.74%24605-07UBER261218C00035000
32.50 C43.50+8.75%103403-11UBER261218C00032500
30.00 C60.95+9.15%335905-13UBER261218C00030000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0UBER261218P00135000
130.00 P46.300%2005-06UBER261218P00130000
125.00 P00%0UBER261218P00125000
120.00 P49.95+8.94%24604-11UBER261218P00120000
115.00 P45.200%12012006-20UBER261218P00115000
110.00 P40.82+25.45%1104-10UBER261218P00110000
105.00 P28.30-2.58%31502-19UBER261218P00105000
100.00 P21.65-7.87%25605-12UBER261218P00100000
97.50 P00%0UBER261218P00097500
95.00 P24.95+19.26%162602-07UBER261218P00095000
92.50 P16.350%5505-13UBER261218P00092500
90.00 P14.63-6.82%67205-13UBER261218P00090000
87.50 P13.89-31.91%9161,17705-13UBER261218P00087500
85.00 P14.10-7.42%54905-12UBER261218P00085000
82.50 P13.85-26.33%210505-08UBER261218P00082500
80.00 P10.32-20.62%314805-13UBER261218P00080000
77.50 P9.55-26.37%242305-13UBER261218P00077500
75.00 P8.75-12.06%418905-13UBER261218P00075000
72.50 P7.87-12.07%41,27605-13UBER261218P00072500
70.00 P6.95-13.13%1291205-13UBER261218P00070000
67.50 P6.30-12.50%323405-13UBER261218P00067500
65.00 P5.58-12.81%192,08505-13UBER261218P00065000
62.50 P4.98-12.48%215005-13UBER261218P00062500
60.00 P4.45-12.23%31,30605-13UBER261218P00060000
57.50 P3.92-8.84%21,69305-13UBER261218P00057500
55.00 P3.40-12.82%31,03005-13UBER261218P00055000
52.50 P2.93-8.44%497305-13UBER261218P00052500
50.00 P2.55-13.56%32,82505-13UBER261218P00050000
47.50 P2.25-5.46%21,60605-13UBER261218P00047500
45.00 P1.90-8.65%101,53205-13UBER261218P00045000
42.50 P2.27-20.35%651304-29UBER261218P00042500
40.00 P1.35-12.34%452,14405-13UBER261218P00040000
37.50 P1.59-17.19%265004-29UBER261218P00037500
35.00 P0.94-6.00%10082605-13UBER261218P00035000
32.50 P0.83-22.43%1932,01205-12UBER261218P00032500
30.00 P0.69-5.48%401,15305-13UBER261218P00030000


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