UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$74.18 +2.07%

(7/16 09:40) ◀

Thursday, July 16, 2026 (9:45am)

▶ (7/16 09:50)

◀ 7/16 09:45 ▶

Option Volume

Detail

ℹ

Current (07/16 9:45am) 21,106

Calls: 19,286 (91%)

Puts: 1,820 (9%)

Prior (06/25) 7,989

Calls: 5,966 (75%)

Puts: 2,023 (25%)

Current vs Prior +164.19%

Calls: +223.27% (Calls)

Puts: -10.03% (Puts)

Prior 7-Day Total 513,453

Calls: 319,571 (62%)

Puts: 193,882 (38%)

Prior 7-Day Average 73,350

Calls: 45,653 (62%)

Puts: 27,697 (38%)

Current vs Prior 7-Day Avg -71.23%

Calls: -57.76%

Puts: -93.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:45am) $3.08M

Calls: $2.82M (91%)

Puts: $267.6K (9%)

Prior (06/25) $2.07M

Calls: $1.85M (89%)

Puts: $219.9K (11%)

Current vs Prior +48.65%

Calls: +51.84%

Puts: +21.70%

Prior 7-Day Total $83.29M

Calls: $56.80M (68%)

Puts: $26.48M (32%)

Prior 7-Day Average $11.90M

Calls: $8.11M (68%)

Puts: $3.78M (32%)

Current vs Prior 7-Day Avg -74.08%

Calls: -65.29%

Puts: -92.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:45am) 0.09

Prior (06/25) 0.34

Current vs Prior -72.17%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -85.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:45am) 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 8,061,023

Calls: 3,806,937 (47%)

Puts: 4,254,086 (53%)

Prior 7-Day Average 1,151,574

Calls: 543,848 (47%)

Puts: 607,726 (53%)

Current vs Prior 7-Day Avg +4.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.15% | 5.68%3.15% | 13.25%

Prior 2.93% | 5.44%2.93% | 13.39%

Current vs Prior +7.59% | +4.38%+7.59% | -1.06%

Prior 7-Day Avg 3.29% | 5.50%4.53% | 13.49%

Current vs 7-Day Avg -4.03% | +3.27%-30.44% | -1.80%

Prior 7-Day Eod 2.93% | 5.44%2.90% | 13.35%

Current vs 7-Day Eod +7.59% | +4.38%+8.64% | -0.72%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.80% | 9.01%

Calls: 15.31% | 12.63%

Puts: 10.29% | 5.38%

Prior 10.79% | 4.88%

Calls: 10.48% | 3.79%

Puts: 11.11% | 5.98%

Current vs Prior +18.63% | +84.63%

Prior 7-Day Avg 9.54% | 4.64%

Calls: 8.75% | 4.00%

Puts: 10.32% | 5.27%

Current vs 7-Day Avg +34.19% | +94.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($2.82M) vs puts ($267.6K). Unusually high activity with volume up 164% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (19,286 calls vs 1,820 puts). P/C ratio dropping 72% - 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
09:45	BULLISH	BULLISH	BULLISH
09:40	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 30 of results (avg 7.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	2.15	2.24	$2.20	4.1%	2.9K	0.33	25.2K
$72.50	Aug 21	5.15	5.45	$5.30	5.7%	24	0.60	1.6K
$70.00	Aug 21	6.60	7.00	$6.80	5.9%	11	0.69	2.1K
$67.50	Aug 21	8.35	8.90	$8.63	6.4%	--	0.77	251
$75.00	Jul 24	1.42	1.52	$1.47	6.8%	966	0.44	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	7.55	7.85	$7.70	3.9%	3	0.67	1.6K
$77.50	Aug 21	5.85	6.15	$6.00	5.0%	--	0.59	1.2K
$70.00	Aug 21	2.29	2.41	$2.35	5.1%	116	0.32	9.1K
$75.00	Jul 24	2.17	2.29	$2.23	5.4%	9	0.56	258
$75.00	Aug 21	4.40	4.65	$4.53	5.5%	32	0.50	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 31	0.28	0.34	$0.31	19.4%	33	0.10	506
$75.00	Jul 17	0.56	0.60	$0.58	6.9%	1.5K	0.36	13.2K
$78.00	Jul 24	0.56	0.60	$0.58	6.9%	54	0.22	1.5K
$87.50	Aug 21	0.71	0.84	$0.77	16.9%	11	0.15	4.1K
$77.00	Jul 24	0.75	0.85	$0.80	12.5%	397	0.28	962

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 24	0.40	0.44	$0.42	9.5%	10	0.17	3.8K
$73.00	Jul 17	0.39	0.47	$0.43	18.6%	210	0.30	2.3K
$62.50	Aug 21	0.57	0.63	$0.60	10.0%	--	0.11	3.1K
$71.00	Jul 24	0.57	0.66	$0.62	14.5%	15	0.23	914
$70.00	Jul 31	0.72	0.84	$0.78	15.4%	7	0.22	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 24	13.80	15.55	$14.68	11.9%	--	1.00	46
$65.00	Jul 24	8.35	10.90	$9.63	26.5%	--	1.00	25
$60.00	Jul 17	13.60	15.20	$14.40	11.1%	2	0.99	363
$65.00	Jul 17	8.55	10.55	$9.55	20.9%	1	0.99	430
$63.00	Jul 17	10.75	12.45	$11.60	14.7%	--	0.99	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	9.50	11.15	$10.33	16.0%	1	1.00	3
$80.00	Jul 17	5.45	6.10	$5.78	11.2%	2	0.94	960
$79.00	Jul 17	3.65	5.20	$4.43	35.0%	1	0.94	34
$82.00	Jul 24	6.55	8.45	$7.50	25.3%	1	0.93	25
$78.00	Jul 17	2.78	4.60	$3.69	49.3%	--	0.91	409

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 18.7K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 14	1.56	2.25	$1.91	36.1%	3.2K	0.33	193
$80.00	Aug 21	2.15	2.24	$2.20	4.1%	2.9K	0.33	25.2K
$74.00	Jul 17	0.90	1.05	$0.98	15.3%	1.9K	0.53	5.9K
$75.00	Jul 17	0.56	0.60	$0.58	6.9%	1.5K	0.36	13.2K
$75.00	Jul 24	1.42	1.52	$1.47	6.8%	966	0.44	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.29	1.43	$1.36	10.3%	309	0.64	4.1K
$72.00	Jul 17	0.16	0.23	$0.20	35.0%	236	0.16	1.8K
$73.00	Jul 17	0.39	0.47	$0.43	18.6%	210	0.30	2.3K
$67.00	Jul 24	0.07	0.15	$0.11	72.7%	133	0.05	669
$70.00	Aug 21	2.29	2.41	$2.35	5.1%	116	0.32	9.1K

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 78.3%, max 442.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	148.5%	47.6%	211.9%	2	526
$62.50	Jul 17	Aug 21	130.9%	46.8%	179.6%	--	152
$84.00	Jul 17	Aug 14	112.5%	47.2%	138.3%	--	651
$82.50	Jul 17	Aug 21	96.1%	46.1%	108.3%	26	6.8K
$65.00	Jul 17	Aug 21	97.2%	46.7%	108.2%	18	979

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Jul 17	Aug 14	270.5%	49.9%	442.1%	--	68
$62.00	Jul 17	Aug 28	253.6%	53.3%	375.8%	--	24
$64.00	Jul 17	Aug 14	194.5%	47.9%	306.5%	--	131
$62.50	Jul 17	Aug 21	130.9%	46.8%	179.6%	--	34.4K
$60.00	Jul 17	Aug 28	148.5%	53.8%	175.7%	--	8.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 10.11, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Jul 31	$0.11	$0.89	$0.11	8.09	$81.11
$79.00	$80.00	Jul 24	$0.13	$0.87	$0.13	6.69	$79.13
$82.00	$83.00	Aug 7	$0.13	$0.87	$0.13	6.69	$82.13
$85.00	$87.50	Aug 21	$0.34	$2.16	$0.34	6.35	$85.34
$76.00	$77.00	Jul 17	$0.14	$0.86	$0.14	6.14	$76.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$64.00	$61.00	Aug 14	$0.27	$2.73	$0.27	10.11	$63.73
$72.00	$71.00	Jul 17	$0.10	$0.90	$0.10	9.00	$71.90
$67.00	$66.00	Jul 31	$0.10	$0.90	$0.10	9.00	$66.90
$62.50	$60.00	Aug 21	$0.25	$2.25	$0.25	9.00	$62.25
$63.00	$62.00	Aug 28	$0.10	$0.90	$0.10	9.00	$62.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 16.86, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$68.00	Jul 31	$4.72	$4.72	$0.28	16.86	$67.72
$65.00	$67.50	Jul 17	$2.32	$2.32	$0.18	12.89	$67.32
$65.00	$67.50	Aug 21	$2.30	$2.30	$0.20	11.50	$67.30
$60.00	$62.00	Jul 17	$1.77	$1.77	$0.23	7.70	$61.77
$69.00	$70.00	Jul 31	$0.88	$0.88	$0.12	7.33	$69.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$80.00	Jul 31	$2.81	$2.81	$0.19	14.79	$80.19
$85.00	$80.00	Jul 17	$4.55	$4.55	$0.45	10.11	$80.45
$82.00	$80.00	Jul 24	$1.82	$1.82	$0.18	10.11	$80.18
$80.00	$78.00	Jul 24	$1.70	$1.70	$0.30	5.67	$78.30
$84.00	$83.00	Jul 31	$0.85	$0.85	$0.15	5.67	$83.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.77, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 24	Jul 31	$0.06	68.2%	52.8%
$65.00	Jul 17	Jul 24	$0.08	97.2%	43.0%
$83.00	Jul 17	Jul 24	$0.08	73.8%	43.3%
$85.00	Jul 17	Jul 24	$0.09	87.4%	51.5%
$82.00	Jul 17	Jul 24	$0.14	79.4%	44.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.05	148.5%	71.2%
$66.00	Jul 17	Jul 24	$0.05	120.1%	51.2%
$67.00	Jul 17	Jul 24	$0.05	94.8%	42.5%
$68.00	Jul 17	Jul 24	$0.13	78.5%	41.5%
$69.00	Jul 17	Jul 24	$0.23	62.1%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.41% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 17	$0.98	$0.81	$1.79	$72.21	$75.79	2.41%
$75.00	Jul 17	$0.58	$1.36	$1.94	$73.06	$76.94	2.62%
$73.00	Jul 17	$1.69	$0.43	$2.12	$70.88	$75.12	2.86%
$72.50	Jul 17	$2.01	$0.30	$2.31	$70.19	$74.81	3.11%
$76.00	Jul 17	$0.30	$2.11	$2.41	$73.59	$78.41	3.25%
$72.00	Jul 17	$2.39	$0.20	$2.59	$69.41	$74.59	3.49%
$77.00	Jul 17	$0.16	$2.87	$3.03	$73.97	$80.03	4.08%
$77.50	Jul 17	$0.15	$3.22	$3.37	$74.13	$80.87	4.54%
$71.00	Jul 17	$3.45	$0.10	$3.55	$67.45	$74.55	4.79%
$74.00	Jul 24	$1.98	$1.68	$3.66	$70.34	$77.66	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.40% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$72.00	Jul 17	$0.10	$0.20	$0.30	$71.70	$78.30
$77.50	$72.00	Jul 17	$0.15	$0.20	$0.35	$71.65	$77.85
$77.00	$72.00	Jul 17	$0.16	$0.20	$0.36	$71.64	$77.36
$78.00	$72.50	Jul 17	$0.10	$0.30	$0.40	$72.10	$78.40
$77.50	$72.50	Jul 17	$0.15	$0.30	$0.45	$72.05	$77.95
$77.00	$72.50	Jul 17	$0.16	$0.30	$0.46	$72.04	$77.46
$76.00	$72.00	Jul 17	$0.30	$0.20	$0.50	$71.50	$76.50
$78.00	$73.00	Jul 17	$0.10	$0.43	$0.53	$72.47	$78.53
$77.50	$73.00	Jul 17	$0.15	$0.43	$0.58	$72.42	$78.08
$77.00	$73.00	Jul 17	$0.16	$0.43	$0.59	$72.41	$77.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 9.00, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
62/63	72/73	Jul 31	$0.90	$0.10	9.00	$62.10	$72.90
66/67	71/72	Jul 31	$0.90	$0.10	9.00	$66.10	$71.90
70/71	72/73	Jul 31	$0.90	$0.10	9.00	$70.10	$72.90
62/65	68/70	Aug 21	$2.25	$0.25	9.00	$62.75	$69.75
68/69	73/74	Aug 7	$0.89	$0.11	8.09	$68.11	$73.89
67/68	72/73	Aug 14	$0.89	$0.11	8.09	$67.11	$72.89
70/71	81/82	Aug 14	$0.89	$0.11	8.09	$70.11	$81.89
67/68	70/72	Aug 28	$1.77	$0.23	7.70	$66.23	$71.77
62/63	73/74	Jul 31	$0.88	$0.12	7.33	$62.12	$73.88
70/71	73/74	Jul 31	$0.88	$0.12	7.33	$70.12	$73.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$62.50	$65.00	Aug 21	$0.10	$2.40	24.00
$82.50	$85.00	$87.50	Aug 21	$0.11	$2.39	21.73
$67.00	$68.00	$69.00	Jul 24	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Jul 24	$0.06	$0.94	15.67
$74.00	$75.00	$76.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Aug 7	$0.05	$0.95	19.00
$62.50	$65.00	$67.50	Aug 21	$0.14	$2.36	16.86
$78.00	$80.00	$82.00	Jul 24	$0.12	$1.88	15.67
$68.00	$69.00	$70.00	Jul 31	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	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. 113 found (best net $-0.97, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Aug 28	-$0.97	$4.03
$63.00	$68.00	1:2	Jul 31	-$2.41	$2.59
$85.00	$87.50	1:2	Aug 21	-$0.43	$2.07
$65.00	$70.00	1:2	Aug 7	-$2.95	$2.05
$82.50	$85.00	1:2	Aug 21	-$0.66	$1.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Jul 17	-$1.23	$3.77
$80.00	$75.00	1:2	Aug 14	-$1.64	$3.36
$74.00	$70.00	1:2	Aug 28	-$1.04	$2.96
$64.00	$61.00	1:2	Aug 14	-$0.05	$2.95
$62.50	$60.00	1:2	Aug 21	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.26%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 21	$3.90	0.50	1.1%	5.26%	6.36%	115	7.0K
$75.00	Aug 28	$3.30	0.53	1.1%	4.45%	5.55%	2	6
$75.00	Aug 7	$3.20	0.51	1.1%	4.31%	5.42%	32	1.0K
$75.00	Aug 14	$3.20	0.52	1.1%	4.31%	5.42%	102	181
$77.50	Aug 21	$2.93	0.41	4.5%	3.95%	8.43%	80	7.8K
$76.00	Aug 14	$2.89	0.48	2.5%	3.90%	6.35%	10	38
$77.00	Aug 7	$2.34	0.42	3.8%	3.15%	6.96%	4	284
$76.00	Aug 7	$2.25	0.46	2.5%	3.03%	5.49%	--	97
$80.00	Aug 21	$2.15	0.33	7.8%	2.90%	10.74%	2.9K	25.2K
$80.00	Aug 28	$2.06	0.36	7.8%	2.78%	10.62%	7	302

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 19,286

Total Puts 1,820

Put/Call Ratio 0.09

Net Difference 17,466

Prior's Put/Call Breakdown

Total Calls 5,966

Total Puts 2,023

Put/Call Ratio 0.34

Net Difference 3,943

Prior 7-Day Put/Call Summary

Total Calls 319,571

Total Puts 193,882

Average Put/Call Ratio 0.67

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