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)865,246
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 15, 2025 9:28:30 AM EDT
90.20USD-0.232%(-0.21)127,552
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 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,13717,99235340,118


UBER Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

UBER Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

UBER Jan 15, 2027 Exp. - Max Pain @ $70.00

Puts
Calls


UBER Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0UBER270115C00135000
130.00 C8.70-5.02%2755,41405-14UBER270115C00130000
125.00 C9.55-5.91%1259705-14UBER270115C00125000
120.00 C10.80-11.48%51,26105-14UBER270115C00120000
115.00 C12.65-0.78%286905-14UBER270115C00115000
110.00 C14.00-5.08%154,47005-14UBER270115C00110000
105.00 C15.55-2.81%3328205-14UBER270115C00105000
100.00 C17.50-6.17%912,86905-14UBER270115C00100000
97.50 C00%0UBER270115C00097500
95.00 C19.50-4.88%132,18205-14UBER270115C00095000
92.50 C21.10-1.86%84805-14UBER270115C00092500
90.00 C21.75-3.97%282,10105-14UBER270115C00090000
87.50 C23.15-0.69%130005-14UBER270115C00087500
85.00 C24.20-1.63%844,82505-14UBER270115C00085000
82.50 C26.01+10.45%713805-13UBER270115C00082500
80.00 C27.05-4.08%121,98305-14UBER270115C00080000
77.50 C28.51-0.90%114505-14UBER270115C00077500
75.00 C29.77-3.97%22,76205-14UBER270115C00075000
72.50 C31.00-4.29%162605-14UBER270115C00072500
70.00 C32.95-4.22%311,80005-14UBER270115C00070000
67.50 C34.40+7.50%338305-14UBER270115C00067500
65.00 C36.16-0.71%795505-14UBER270115C00065000
62.50 C38.00+19.72%135105-14UBER270115C00062500
60.00 C39.60-3.30%271,60605-14UBER270115C00060000
57.50 C40.00+14.09%57805-13UBER270115C00057500
55.00 C43.26-2.24%1580405-14UBER270115C00055000
52.50 C41.10+28.00%456505-05UBER270115C00052500
50.00 C47.00-1.88%31,56505-14UBER270115C00050000
47.50 C48.75-2.50%24705-14UBER270115C00047500
45.00 C46.60+5.31%134605-12UBER270115C00045000
42.50 C49.35+7.40%218805-12UBER270115C00042500
40.00 C56.85+1.52%164605-14UBER270115C00040000
37.50 C55.05+6.48%112705-12UBER270115C00037500
35.00 C59.83+8.78%718305-14UBER270115C00035000
32.50 C62.77+7.85%921305-13UBER270115C00032500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0UBER270115P00135000
130.00 P47.20+2.85%165705-07UBER270115P00130000
125.00 P42.85-19.15%7705-07UBER270115P00125000
120.00 P35.60-7.65%1805-12UBER270115P00120000
115.00 P34.800%3305-07UBER270115P00115000
110.00 P27.35-7.45%17805-13UBER270115P00110000
105.00 P25.61-7.04%15805-12UBER270115P00105000
100.00 P20.82-3.39%419905-13UBER270115P00100000
97.50 P00%0UBER270115P00097500
95.00 P18.10-14.62%42905-14UBER270115P00095000
92.50 P16.51-16.41%61405-13UBER270115P00092500
90.00 P15.66+2.69%3721405-14UBER270115P00090000
87.50 P14.20-9.27%813005-13UBER270115P00087500
85.00 P12.85-8.80%24676605-13UBER270115P00085000
82.50 P11.87-8.48%217305-13UBER270115P00082500
80.00 P11.21-5.48%640405-13UBER270115P00080000
77.50 P10.07+5.01%419105-14UBER270115P00077500
75.00 P9.25+5.23%94,13105-14UBER270115P00075000
72.50 P8.19-17.27%21,95405-13UBER270115P00072500
70.00 P7.45+3.76%1012,29205-14UBER270115P00070000
67.50 P6.85+4.26%31,32005-14UBER270115P00067500
65.00 P5.80-11.85%22,53105-13UBER270115P00065000
62.50 P5.41+1.31%44,30505-14UBER270115P00062500
60.00 P4.79-0.83%64,88305-14UBER270115P00060000
57.50 P4.38+3.30%21,70305-14UBER270115P00057500
55.00 P3.80+7.04%22,42205-14UBER270115P00055000
52.50 P3.38+6.96%21,80505-14UBER270115P00052500
50.00 P2.80+5.66%212,83005-14UBER270115P00050000
47.50 P2.44+4.27%41,95105-14UBER270115P00047500
45.00 P2.13+3.90%31,04005-14UBER270115P00045000
42.50 P1.87+11.31%323805-14UBER270115P00042500
40.00 P1.55+4.73%22,00805-14UBER270115P00040000
37.50 P1.25-8.76%297305-14UBER270115P00037500
35.00 P1.250.00%226205-09UBER270115P00035000
32.50 P0.90+2.27%61,59205-14UBER270115P00032500


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