UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$72.17 -2.81%

(7/13 18:04) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:11)

◀ 7/14 15:12 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 106,524

Calls: 53,205 (50%)

Puts: 53,319 (50%)

Prior (07/13) 47,858

Calls: 27,697 (58%)

Puts: 20,161 (42%)

Current vs Prior +122.58%

Calls: +92.10% (Calls)

Puts: +164.47% (Puts)

Prior 7-Day Total 502,468

Calls: 348,753 (69%)

Puts: 153,715 (31%)

Prior 7-Day Average 71,781

Calls: 49,821 (69%)

Puts: 21,959 (31%)

Current vs Prior 7-Day Avg +48.40%

Calls: +6.79%

Puts: +142.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $16.16M

Calls: $9.11M (56%)

Puts: $7.04M (44%)

Prior (07/13) $9.46M

Calls: $6.47M (68%)

Puts: $2.99M (32%)

Current vs Prior +70.73%

Calls: +40.74%

Puts: +135.70%

Prior 7-Day Total $86.71M

Calls: $62.24M (72%)

Puts: $24.47M (28%)

Prior 7-Day Average $12.39M

Calls: $8.89M (72%)

Puts: $3.50M (28%)

Current vs Prior 7-Day Avg +30.42%

Calls: +2.48%

Puts: +101.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 1.00

Prior (07/13) 0.73

Current vs Prior +37.67%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +99.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 1,143,186

Calls: 535,651 (47%)

Puts: 607,535 (53%)

Prior (07/13) 1,126,307

Calls: 528,438 (47%)

Puts: 597,869 (53%)

Current vs Prior +1.50%

Prior 7-Day Total 8,070,124

Calls: 3,826,410 (47%)

Puts: 4,243,714 (53%)

Prior 7-Day Average 1,152,874

Calls: 546,630 (47%)

Puts: 606,244 (53%)

Current vs Prior 7-Day Avg -0.84%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.41% | 5.79%3.41% | 13.25%

Prior 1.38% | 4.31%4.31% | 13.17%

Current vs Prior +147.04% | +34.27%-20.98% | +0.60%

Prior 7-Day Avg 2.87% | 5.22%5.08% | 13.56%

Current vs 7-Day Avg +18.91% | +11.00%-32.91% | -2.34%

Prior 7-Day Eod 1.38% | 4.31%4.11% | 13.40%

Current vs 7-Day Eod +147.04% | +34.27%-17.01% | -1.14%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.87% | 4.97%

Calls: 4.13% | 4.06%

Puts: 5.60% | 5.88%

Prior 25.63% | 2.79%

Calls: 24.24% | 2.89%

Puts: 27.03% | 2.68%

Current vs Prior -81.00% | +78.14%

Prior 7-Day Avg 12.05% | 4.86%

Calls: 11.01% | 5.39%

Puts: 13.08% | 4.33%

Current vs 7-Day Avg -59.58% | +2.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Slightly bearish P/C ratio of 1.00. P/C ratio rising 38% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	NEUTRAL	MIXED
15:05	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 93 of results (avg 6.4%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	5.35	5.50	$5.43	2.8%	73	0.61	2.1K
$67.50	Aug 21	6.95	7.15	$7.05	2.8%	15	0.71	259
$75.00	Aug 21	3.00	3.10	$3.05	3.3%	1.1K	0.43	6.2K
$71.00	Jul 24	2.48	2.57	$2.53	3.6%	11	0.62	137
$72.50	Aug 21	4.05	4.20	$4.13	3.6%	142	0.52	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 17	0.61	0.63	$0.62	3.2%	1.5K	0.33	993
$67.50	Aug 21	2.00	2.07	$2.04	3.4%	296	0.29	4.2K
$75.00	Aug 21	5.45	5.65	$5.55	3.6%	213	0.57	3.2K
$72.50	Aug 21	4.05	4.20	$4.13	3.6%	311	0.48	2.8K
$74.00	Jul 17	2.18	2.28	$2.23	4.5%	338	0.73	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 17	0.05	0.06	$0.06	16.7%	451	0.04	2.8K
$76.00	Jul 17	0.13	0.15	$0.14	14.3%	591	0.10	3.1K
$80.00	Jul 24	0.14	0.15	$0.15	6.7%	323	0.07	1.4K
$83.00	Jul 31	0.14	0.17	$0.16	18.8%	376	0.06	606
$75.00	Jul 17	0.24	0.25	$0.25	4.0%	4.4K	0.17	11.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.17	0.20	$0.19	15.8%	311	0.13	574
$67.00	Jul 24	0.29	0.35	$0.32	18.8%	110	0.13	598
$70.00	Jul 17	0.34	0.36	$0.35	5.7%	3.8K	0.21	10.5K
$68.00	Jul 24	0.43	0.48	$0.45	11.1%	163	0.17	288
$60.00	Aug 21	0.49	0.53	$0.51	7.8%	12.6K	0.10	4.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	11.20	12.55	$11.88	11.4%	21	1.00	375
$65.00	Jul 17	6.05	8.20	$7.13	30.2%	17	0.98	421
$60.00	Jul 24	12.00	13.50	$12.75	11.8%	6	0.98	33
$64.00	Jul 17	7.05	9.35	$8.20	28.0%	2	0.98	5
$62.50	Jul 17	8.70	9.85	$9.27	12.4%	--	0.98	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 17	6.65	7.60	$7.13	13.3%	--	1.00	37
$80.00	Jul 17	7.65	8.20	$7.93	6.9%	34	1.00	1.3K
$82.00	Jul 17	8.75	11.10	$9.93	23.7%	1	1.00	10
$82.50	Jul 17	9.95	11.40	$10.68	13.6%	6	1.00	47
$85.00	Jul 17	12.60	13.20	$12.90	4.7%	3	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 94.9K, top 12.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 17	1.18	1.23	$1.21	4.1%	4.9K	0.53	740
$75.00	Jul 17	0.24	0.25	$0.25	4.0%	4.4K	0.17	11.4K
$80.00	Aug 21	1.52	1.61	$1.57	5.7%	3.8K	0.26	23.0K
$80.00	Jul 17	0.02	0.03	$0.03	33.3%	3.7K	0.02	12.6K
$77.50	Jul 17	0.05	0.08	$0.07	42.9%	2.3K	0.05	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	0.49	0.53	$0.51	7.8%	12.6K	0.10	4.9K
$62.00	Jul 31	0.00	0.19	$0.10	190.0%	10.6K	0.04	11.0K
$70.00	Jul 17	0.34	0.36	$0.35	5.7%	3.8K	0.21	10.5K
$75.00	Jul 17	2.96	3.15	$3.06	6.2%	3.0K	0.83	3.6K
$72.00	Jul 17	0.97	1.03	$1.00	6.0%	2.7K	0.47	820

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 33.0%, max 93.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Jul 17	Jul 31	77.6%	41.1%	88.7%	--	32
$84.00	Jul 17	Aug 14	86.6%	46.3%	87.3%	15	628
$62.50	Jul 17	Aug 21	81.4%	45.5%	79.0%	1	154
$60.00	Jul 17	Aug 21	75.4%	46.4%	62.4%	22	532
$83.00	Jul 17	Aug 28	71.8%	46.4%	54.7%	65	283

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.00	Jul 17	Aug 28	86.6%	44.9%	93.0%	23	11
$63.00	Jul 17	Aug 28	77.6%	41.9%	85.2%	2	60
$62.50	Jul 17	Aug 21	81.4%	45.5%	79.0%	209	34.3K
$60.00	Jul 17	Aug 28	75.4%	43.9%	71.7%	31	8.0K
$64.00	Jul 17	Aug 28	67.4%	45.3%	48.9%	2	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 9.00, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.00	$78.00	Jul 24	$0.10	$0.90	$0.10	9.00	$77.10
$75.00	$76.00	Jul 17	$0.11	$0.89	$0.11	8.09	$75.11
$79.00	$80.00	Jul 31	$0.11	$0.89	$0.11	8.09	$79.11
$83.00	$84.00	Aug 7	$0.11	$0.89	$0.11	8.09	$83.11
$78.00	$79.00	Jul 31	$0.12	$0.88	$0.12	7.33	$78.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$64.00	Aug 28	$0.11	$0.89	$0.11	8.09	$64.89
$68.00	$67.00	Jul 24	$0.13	$0.87	$0.13	6.69	$67.87
$62.00	$60.00	Aug 7	$0.26	$1.74	$0.26	6.69	$61.74
$63.00	$62.00	Aug 7	$0.13	$0.87	$0.13	6.69	$62.87
$62.50	$60.00	Aug 21	$0.34	$2.16	$0.34	6.35	$62.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 15.00, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$67.00	Jul 31	$3.75	$3.75	$0.25	15.00	$66.75
$62.50	$65.00	Aug 21	$2.23	$2.23	$0.27	8.26	$64.73
$67.00	$68.00	Jul 24	$0.88	$0.88	$0.12	7.33	$67.88
$68.00	$69.00	Jul 17	$0.87	$0.87	$0.13	6.69	$68.87
$65.00	$66.00	Jul 17	$0.80	$0.80	$0.20	4.00	$65.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$82.00	Jul 24	$2.67	$2.67	$0.33	8.09	$82.33
$85.00	$82.50	Jul 17	$2.22	$2.22	$0.28	7.93	$82.78
$80.00	$78.00	Jul 31	$1.72	$1.72	$0.28	6.14	$78.28
$85.00	$82.50	Aug 21	$2.10	$2.10	$0.40	5.25	$82.90
$82.50	$80.00	Aug 21	$2.08	$2.08	$0.42	4.95	$80.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.64, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 17	Jul 24	$0.06	71.8%	46.6%
$85.00	Jul 17	Jul 24	$0.06	66.3%	50.6%
$82.00	Jul 17	Jul 24	$0.08	66.4%	45.1%
$81.00	Jul 17	Jul 24	$0.10	57.5%	42.8%
$65.00	Jul 17	Jul 24	$0.12	53.7%	41.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Jul 17	Jul 24	$0.06	86.6%	55.1%
$63.00	Jul 17	Jul 24	$0.06	77.6%	49.0%
$64.00	Jul 17	Jul 24	$0.06	67.4%	43.4%
$66.00	Jul 17	Jul 24	$0.10	50.1%	36.7%
$85.00	Jul 17	Jul 24	$0.10	66.3%	50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 3.06% of stock, avg 10.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 17	$1.21	$1.00	$2.21	$69.79	$74.21	3.06%
$72.50	Jul 17	$0.97	$1.25	$2.22	$70.28	$74.72	3.08%
$73.00	Jul 17	$0.77	$1.54	$2.31	$70.69	$75.31	3.20%
$71.00	Jul 17	$1.83	$0.62	$2.45	$68.55	$73.45	3.39%
$74.00	Jul 17	$0.44	$2.23	$2.67	$71.33	$76.67	3.70%
$70.00	Jul 17	$2.56	$0.35	$2.91	$67.09	$72.91	4.03%
$75.00	Jul 17	$0.25	$3.06	$3.31	$71.69	$78.31	4.59%
$69.00	Jul 17	$3.28	$0.19	$3.47	$65.53	$72.47	4.81%
$72.00	Jul 24	$1.97	$1.69	$3.66	$68.34	$75.66	5.07%
$73.00	Jul 24	$1.49	$2.21	$3.70	$69.30	$76.70	5.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 5.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$68.00	Jul 17	$0.14	$0.10	$0.24	$67.76	$76.24
$76.00	$69.00	Jul 17	$0.14	$0.19	$0.33	$68.67	$76.33
$75.00	$68.00	Jul 17	$0.25	$0.10	$0.35	$67.65	$75.35
$75.00	$69.00	Jul 17	$0.25	$0.19	$0.44	$68.56	$75.44
$76.00	$70.00	Jul 17	$0.14	$0.35	$0.49	$69.51	$76.49
$74.00	$68.00	Jul 17	$0.44	$0.10	$0.54	$67.46	$74.54
$75.00	$70.00	Jul 17	$0.25	$0.35	$0.60	$69.40	$75.60
$74.00	$69.00	Jul 17	$0.44	$0.19	$0.63	$68.37	$74.63
$76.00	$71.00	Jul 17	$0.14	$0.62	$0.76	$70.24	$76.76
$74.00	$70.00	Jul 17	$0.44	$0.35	$0.79	$69.21	$74.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 18.23, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Aug 21	$2.37	$0.13	18.23	$77.63	$84.87
67/68	69/70	Jul 31	$0.90	$0.10	9.00	$67.10	$69.90
60/62	65/67	Aug 7	$1.79	$0.21	8.52	$60.21	$66.79
67/68	71/72	Aug 14	$0.89	$0.11	8.09	$67.11	$71.89
70/71	74/75	Aug 14	$0.89	$0.11	8.09	$70.11	$74.89
67/68	72/73	Aug 28	$0.89	$0.11	8.09	$67.11	$72.89
72/73	74/75	Jul 31	$0.88	$0.12	7.33	$72.12	$74.88
68/69	70/71	Aug 7	$0.88	$0.12	7.33	$68.12	$70.88
69/70	72/73	Aug 7	$0.88	$0.12	7.33	$69.12	$72.88
66/67	70/71	Aug 14	$0.88	$0.12	7.33	$66.12	$70.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.08	$2.42	30.25
$78.00	$79.00	$80.00	Aug 7	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Jul 17	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Jul 24	$0.06	$0.94	15.67
$71.00	$72.00	$73.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$80.00	$82.00	Jul 24	$0.07	$1.93	27.57
$71.00	$72.00	$73.00	Jul 31	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Aug 7	$0.05	$0.95	19.00
$61.00	$62.00	$63.00	Jul 31	$0.06	$0.94	15.67
$66.00	$67.00	$68.00	Jul 31	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-1.75, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Jul 24	-$1.75	$3.25
$77.00	$80.00	1:2	Aug 28	-$0.91	$2.09
$82.50	$85.00	1:2	Aug 21	-$0.48	$2.02
$63.00	$67.00	1:2	Jul 31	-$2.00	$2.00
$80.00	$82.50	1:2	Aug 21	-$0.59	$1.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$74.00	1:2	Aug 28	-$2.11	$2.89
$62.50	$60.00	1:2	Aug 21	-$0.17	$2.33
$65.00	$62.50	1:2	Aug 21	-$0.35	$2.15
$62.00	$60.00	1:2	Aug 7	$0.00	$2.00
$67.50	$65.00	1:2	Aug 21	-$0.66	$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.61%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.50	Aug 21	$4.05	0.52	0.5%	5.61%	6.07%	142	1.5K
$73.00	Aug 28	$3.85	0.50	1.1%	5.33%	6.48%	6	--
$73.00	Aug 14	$3.40	0.49	1.1%	4.71%	5.86%	40	15
$73.00	Aug 7	$3.20	0.49	1.1%	4.43%	5.58%	36	78
$75.00	Aug 28	$3.10	0.44	3.9%	4.30%	8.22%	6	2
$75.00	Aug 21	$3.00	0.43	3.9%	4.16%	8.08%	1.1K	6.2K
$74.00	Aug 14	$2.87	0.45	2.5%	3.98%	6.51%	--	33
$74.00	Aug 7	$2.80	0.45	2.5%	3.88%	6.42%	35	271
$76.00	Aug 28	$2.59	0.40	5.3%	3.59%	8.90%	1	6
$75.00	Aug 14	$2.52	0.41	3.9%	3.49%	7.41%	119	68

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 53,205

Total Puts 53,319

Put/Call Ratio 1.00

Net Difference -114

Prior's Put/Call Breakdown

Total Calls 27,697

Total Puts 20,161

Put/Call Ratio 0.73

Net Difference 7,536

Prior 7-Day Put/Call Summary

Total Calls 348,753

Total Puts 153,715

Average Put/Call Ratio 0.50

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card