UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$74.93 +3.10%

(7/15 18:13) ◀

Thursday, July 16, 2026 (9:35am)

▶ (7/16 09:40)

◀ 7/16 09:35 ▶

Option Volume

Detail

ℹ

Current (07/16 9:35am) 10,326

Calls: 9,326 (90%)

Puts: 1,000 (10%)

Prior (06/25) 3,225

Calls: 2,556 (79%)

Puts: 669 (21%)

Current vs Prior +220.19%

Calls: +264.87% (Calls)

Puts: +49.48% (Puts)

Prior 7-Day Total 528,944

Calls: 338,166 (64%)

Puts: 190,778 (36%)

Prior 7-Day Average 75,563

Calls: 48,309 (64%)

Puts: 27,254 (36%)

Current vs Prior 7-Day Avg -86.33%

Calls: -80.70%

Puts: -96.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:35am) $1.82M

Calls: $1.65M (91%)

Puts: $167.8K (9%)

Prior (06/25) $1.31M

Calls: $1.22M (93%)

Puts: $87.7K (7%)

Current vs Prior +38.97%

Calls: +35.21%

Puts: +91.47%

Prior 7-Day Total $85.45M

Calls: $60.62M (71%)

Puts: $24.83M (29%)

Prior 7-Day Average $12.21M

Calls: $8.66M (71%)

Puts: $3.55M (29%)

Current vs Prior 7-Day Avg -85.07%

Calls: -80.89%

Puts: -95.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:35am) 0.11

Prior (06/25) 0.26

Current vs Prior -59.03%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -83.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:35am) 1,199,523

Calls: 561,354 (47%)

Puts: 638,169 (53%)

Prior (06/25) 1,131,386

Calls: 523,099 (46%)

Puts: 608,287 (54%)

Current vs Prior +6.02%

Prior 7-Day Total 8,045,244

Calls: 3,812,803 (47%)

Puts: 4,232,441 (53%)

Prior 7-Day Average 1,149,320

Calls: 544,686 (47%)

Puts: 604,634 (53%)

Current vs Prior 7-Day Avg +4.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.30% | 5.49%3.30% | 13.23%

Prior 3.41% | 5.79%3.41% | 13.25%

Current vs Prior -3.29% | -5.30%-3.29% | -0.16%

Prior 7-Day Avg 3.09% | 5.40%4.53% | 13.49%

Current vs 7-Day Avg +6.69% | +1.56%-27.31% | -1.99%

Prior 7-Day Eod 3.41% | 5.79%2.90% | 13.35%

Current vs 7-Day Eod -3.29% | -5.30%+13.53% | -0.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.70% | 8.60%

Calls: 12.08% | 8.05%

Puts: 15.31% | 9.14%

Prior 4.87% | 4.97%

Calls: 4.13% | 4.06%

Puts: 5.60% | 5.88%

Current vs Prior +181.31% | +73.04%

Prior 7-Day Avg 11.34% | 4.84%

Calls: 9.45% | 4.53%

Puts: 13.23% | 5.16%

Current vs 7-Day Avg +20.78% | +77.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.65M) vs puts ($167.8K). Unusually high activity with volume up 220% vs prior - elevated interest. Extreme bullish P/C ratio of 0.11 - heavy call buying (9,326 calls vs 1,000 puts). P/C ratio dropping 59% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
15:05	BULLISH	BULLISH	BULLISH
09:35	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 19 of results (avg 7.5%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	4.30	4.45	$4.38	3.4%	82	0.53	7.0K
$75.00	Jul 24	1.73	1.80	$1.77	4.0%	705	0.51	2.8K
$65.00	Aug 21	10.90	11.35	$11.13	4.0%	15	0.85	549
$80.00	Aug 21	2.38	2.50	$2.44	4.9%	64	0.36	25.2K
$72.50	Aug 21	5.55	5.90	$5.73	6.1%	2	0.62	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Aug 21	5.40	5.80	$5.60	7.1%	--	0.56	1.2K
$80.00	Aug 21	6.90	7.45	$7.18	7.7%	--	0.64	1.6K
$75.00	Aug 21	4.00	4.35	$4.18	8.4%	28	0.47	3.3K
$70.00	Aug 21	2.01	2.19	$2.10	8.6%	16	0.29	9.1K
$85.00	Aug 21	10.55	11.55	$11.05	9.0%	1	0.79	138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.75, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 17	0.27	0.30	$0.29	10.3%	403	0.20	3.2K
$76.00	Jul 17	0.49	0.57	$0.53	15.1%	459	0.34	3.1K
$87.50	Aug 21	0.77	0.90	$0.84	15.5%	3	0.16	4.1K
$75.00	Jul 17	0.85	0.99	$0.92	15.2%	798	0.50	13.2K
$77.00	Jul 24	0.90	1.05	$0.98	15.3%	313	0.34	962

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 17	0.50	0.61	$0.55	20.0%	5	0.34	1.5K
$62.50	Aug 21	0.51	0.61	$0.56	17.9%	--	0.10	3.1K
$72.00	Jul 24	0.62	0.75	$0.69	18.8%	23	0.24	730
$65.00	Aug 21	0.82	0.97	$0.90	16.7%	22	0.15	10.6K
$73.00	Jul 24	0.89	1.03	$0.96	14.6%	--	0.32	442

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	13.55	15.15	$14.35	11.1%	2	1.00	363
$65.00	Jul 17	8.55	10.40	$9.48	19.5%	1	1.00	430
$67.50	Jul 17	6.05	7.90	$6.98	26.5%	--	1.00	350
$60.00	Jul 24	13.75	15.70	$14.73	13.2%	--	0.98	46
$65.00	Jul 24	8.10	10.70	$9.40	27.7%	--	0.96	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	9.75	11.30	$10.53	14.7%	1	0.99	3
$80.00	Jul 17	4.85	6.40	$5.63	27.5%	2	0.96	960
$79.00	Jul 17	3.70	5.40	$4.55	37.4%	1	0.94	34
$82.00	Jul 24	6.50	8.45	$7.48	26.1%	--	0.93	25
$84.00	Jul 31	8.65	10.50	$9.57	19.3%	--	0.87	20

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 9.7K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 14	1.75	2.40	$2.08	31.2%	3.2K	0.32	193
$75.00	Jul 17	0.85	0.99	$0.92	15.2%	798	0.50	13.2K
$75.00	Jul 24	1.73	1.80	$1.77	4.0%	705	0.51	2.8K
$74.00	Jul 17	1.40	1.58	$1.49	12.1%	659	0.66	5.9K
$76.00	Jul 17	0.49	0.57	$0.53	15.1%	459	0.34	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 17	0.24	0.32	$0.28	28.6%	169	0.20	2.3K
$67.00	Jul 24	0.02	0.17	$0.10	150.0%	129	0.04	669
$75.00	Jul 17	0.90	1.05	$0.98	15.3%	128	0.50	4.1K
$72.00	Jul 17	0.11	0.22	$0.17	64.7%	82	0.12	1.8K
$68.00	Jul 31	0.29	0.46	$0.38	44.7%	40	0.12	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 97.6%, max 475.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	227.7%	47.7%	377.3%	--	152
$60.00	Jul 17	Aug 21	154.8%	48.9%	216.3%	2	526
$63.00	Jul 17	Jul 31	179.7%	63.5%	182.8%	--	32
$82.00	Jul 17	Aug 14	119.5%	45.7%	161.4%	--	1.1K
$84.00	Jul 17	Aug 14	120.0%	52.7%	128.0%	--	651

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Jul 17	Aug 14	280.5%	48.7%	475.8%	--	68
$62.00	Jul 17	Aug 28	263.8%	52.2%	405.2%	--	24
$62.50	Jul 17	Aug 21	227.5%	47.7%	376.9%	--	34.4K
$64.00	Jul 17	Aug 14	204.5%	46.4%	341.0%	--	131
$63.00	Jul 17	Aug 28	179.5%	50.8%	253.4%	--	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 10.54, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$83.00	Aug 28	$0.28	$2.72	$0.28	9.71	$80.28
$83.00	$84.00	Aug 7	$0.10	$0.90	$0.10	9.00	$83.10
$78.00	$79.00	Aug 14	$0.10	$0.90	$0.10	9.00	$78.10
$81.00	$82.00	Jul 31	$0.11	$0.89	$0.11	8.09	$81.11
$84.00	$85.00	Jul 31	$0.11	$0.89	$0.11	8.09	$84.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$64.00	$61.00	Aug 14	$0.26	$2.74	$0.26	10.54	$63.74
$62.50	$60.00	Aug 21	$0.22	$2.28	$0.22	10.36	$62.28
$63.00	$62.00	Aug 28	$0.10	$0.90	$0.10	9.00	$62.90
$68.00	$67.00	Jul 31	$0.11	$0.89	$0.11	8.09	$67.89
$70.00	$69.00	Aug 7	$0.11	$0.89	$0.11	8.09	$69.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 49.00, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$68.00	Jul 31	$4.62	$4.62	$0.38	12.16	$67.62
$60.00	$62.50	Aug 21	$2.23	$2.23	$0.27	8.26	$62.23
$60.00	$62.00	Jul 17	$1.72	$1.72	$0.28	6.14	$61.72
$71.00	$72.00	Jul 24	$0.85	$0.85	$0.15	5.67	$71.85
$70.00	$71.00	Jul 31	$0.85	$0.85	$0.15	5.67	$70.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$80.00	Jul 17	$4.90	$4.90	$0.10	49.00	$80.10
$82.50	$80.00	Aug 21	$2.27	$2.27	$0.23	9.87	$80.23
$83.00	$80.00	Jul 31	$2.65	$2.65	$0.35	7.57	$80.35
$79.00	$78.00	Jul 17	$0.85	$0.85	$0.15	5.67	$78.15
$61.00	$60.00	Jul 24	$0.83	$0.83	$0.17	4.88	$60.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.74, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 24	Jul 31	$0.06	63.9%	49.7%
$83.00	Jul 17	Jul 24	$0.09	66.9%	40.8%
$85.00	Jul 17	Jul 24	$0.09	80.6%	47.7%
$63.00	Jul 17	Jul 31	$0.17	179.7%	63.5%
$81.00	Jul 17	Jul 24	$0.17	80.2%	41.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.05	154.7%	74.4%
$65.00	Jul 17	Jul 24	$0.10	104.1%	57.2%
$66.00	Jul 17	Jul 24	$0.13	82.7%	53.9%
$62.50	Jul 17	Aug 21	$0.18	227.5%	47.7%
$63.00	Jul 17	Jul 24	$0.18	179.5%	84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.54% of stock, avg 10.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$75.00	Jul 17	$0.92	$0.98	$1.90	$73.10	$76.90	2.54%
$74.00	Jul 17	$1.49	$0.55	$2.04	$71.96	$76.04	2.72%
$76.00	Jul 17	$0.53	$1.56	$2.09	$73.91	$78.09	2.79%
$73.00	Jul 17	$2.24	$0.28	$2.52	$70.48	$75.52	3.36%
$77.00	Jul 17	$0.29	$2.32	$2.61	$74.39	$79.61	3.48%
$72.50	Jul 17	$2.67	$0.22	$2.89	$69.61	$75.39	3.86%
$77.50	Jul 17	$0.21	$2.90	$3.11	$74.39	$80.61	4.15%
$72.00	Jul 17	$3.15	$0.17	$3.32	$68.68	$75.32	4.43%
$75.00	Jul 24	$1.77	$1.75	$3.52	$71.48	$78.52	4.70%
$76.00	Jul 24	$1.30	$2.28	$3.58	$72.42	$79.58	4.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.41% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$72.00	Jul 17	$0.14	$0.17	$0.31	$71.69	$78.31
$78.00	$72.50	Jul 17	$0.14	$0.22	$0.36	$72.14	$78.36
$77.50	$72.00	Jul 17	$0.21	$0.17	$0.38	$71.62	$77.88
$78.00	$73.00	Jul 17	$0.14	$0.28	$0.42	$72.58	$78.42
$77.50	$72.50	Jul 17	$0.21	$0.22	$0.43	$72.07	$77.93
$82.00	$72.00	Jul 17	$0.27	$0.17	$0.44	$71.56	$82.44
$77.00	$72.00	Jul 17	$0.29	$0.17	$0.46	$71.54	$77.46
$77.50	$73.00	Jul 17	$0.21	$0.28	$0.49	$72.51	$77.99
$82.00	$72.50	Jul 17	$0.27	$0.22	$0.49	$72.01	$82.49
$77.00	$72.50	Jul 17	$0.29	$0.22	$0.51	$71.99	$77.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 9.00, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
67/68	74/75	Aug 14	$0.90	$0.10	9.00	$67.10	$74.90
71/72	74/75	Aug 14	$0.90	$0.10	9.00	$71.10	$74.90
66/67	71/72	Jul 17	$0.89	$0.11	8.09	$66.11	$71.89
62/63	74/75	Jul 31	$0.89	$0.11	8.09	$62.11	$74.89
71/72	74/75	Jul 31	$0.89	$0.11	8.09	$71.11	$74.89
62/63	73/74	Jul 24	$0.88	$0.12	7.33	$62.12	$73.88
67/68	72/73	Jul 24	$0.88	$0.12	7.33	$67.12	$72.88
69/70	72/73	Jul 31	$0.88	$0.12	7.33	$69.12	$72.88
71/72	78/79	Aug 7	$0.88	$0.12	7.33	$71.12	$78.88
73/74	76/77	Aug 14	$0.88	$0.12	7.33	$73.12	$76.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$69.00	$70.00	$71.00	Jul 24	$0.05	$0.95	19.00
$77.50	$80.00	$82.50	Aug 21	$0.14	$2.36	16.86
$78.00	$79.00	$80.00	Jul 17	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Aug 7	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 7	$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	$0.06	$1.94	32.33
$60.00	$62.50	$65.00	Aug 21	$0.12	$2.38	19.83
$72.00	$73.00	$74.00	Jul 31	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Aug 7	$0.05	$0.95	19.00
$62.50	$65.00	$67.50	Aug 21	$0.16	$2.34	14.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.24, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Aug 28	-$0.94	$4.06
$65.00	$70.00	1:2	Aug 7	-$2.11	$2.89
$63.00	$68.00	1:2	Jul 31	-$2.51	$2.49
$85.00	$87.50	1:2	Aug 21	-$0.49	$2.01
$82.50	$85.00	1:2	Aug 21	-$0.64	$1.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$74.00	1:2	Aug 14	-$0.24	$5.76
$85.00	$80.00	1:2	Jul 17	-$0.73	$4.27
$64.00	$61.00	1:2	Aug 14	-$0.06	$2.94
$74.00	$70.00	1:2	Aug 28	-$1.18	$2.82
$62.50	$60.00	1:2	Aug 21	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.74%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 21	$4.30	0.53	0.1%	5.74%	5.83%	82	7.0K
$75.00	Aug 7	$3.50	0.51	0.1%	4.67%	4.76%	10	1.0K
$75.00	Aug 28	$3.30	0.51	0.1%	4.40%	4.50%	1	6
$75.00	Aug 14	$3.20	0.50	0.1%	4.27%	4.36%	102	181
$77.50	Aug 21	$3.10	0.44	3.4%	4.14%	7.57%	26	7.8K
$76.00	Aug 14	$2.60	0.46	1.4%	3.47%	4.90%	--	38
$77.00	Aug 7	$2.42	0.43	2.8%	3.23%	5.99%	3	284
$80.00	Aug 21	$2.38	0.36	6.8%	3.18%	9.94%	64	25.2K
$75.00	Jul 31	$2.28	0.51	0.1%	3.04%	3.14%	28	1.0K
$76.00	Aug 7	$2.25	0.47	1.4%	3.00%	4.43%	--	97

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 9,326

Total Puts 1,000

Put/Call Ratio 0.11

Net Difference 8,326

Prior's Put/Call Breakdown

Total Calls 2,556

Total Puts 669

Put/Call Ratio 0.26

Net Difference 1,887

Prior 7-Day Put/Call Summary

Total Calls 338,166

Total Puts 190,778

Average Put/Call Ratio 0.64

Ratio Trend Falling

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