UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$73.54 +1.20%

(7/16 09:45) ◀

Thursday, July 16, 2026 (9:50am)

▶ (7/16 09:55)

◀ 7/16 09:50 ▶

Option Volume

Detail

ℹ

Current (07/16 9:50am) 23,489

Calls: 21,127 (90%)

Puts: 2,362 (10%)

Prior (06/25) 9,880

Calls: 6,972 (71%)

Puts: 2,908 (29%)

Current vs Prior +137.74%

Calls: +203.03% (Calls)

Puts: -18.78% (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 -67.98%

Calls: -53.72%

Puts: -91.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:50am) $3.11M

Calls: $2.75M (89%)

Puts: $353.5K (11%)

Prior (06/25) $2.39M

Calls: $2.09M (87%)

Puts: $299.0K (13%)

Current vs Prior +30.14%

Calls: +31.84%

Puts: +18.25%

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 -73.90%

Calls: -66.09%

Puts: -90.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:50am) 0.11

Prior (06/25) 0.42

Current vs Prior -73.20%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -83.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:50am) 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 3.25% | 5.71%3.25% | 13.23%

Prior 2.93% | 5.44%2.93% | 13.39%

Current vs Prior +10.85% | +5.04%+10.85% | -1.21%

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

Current vs 7-Day Avg -1.13% | +3.92%-28.33% | -1.95%

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

Current vs 7-Day Eod +10.85% | +5.04%+11.93% | -0.88%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.77% | 9.47%

Calls: 10.57% | 11.06%

Puts: 18.97% | 7.88%

Prior 10.79% | 4.88%

Calls: 10.48% | 3.79%

Puts: 11.11% | 5.98%

Current vs Prior +36.89% | +94.06%

Prior 7-Day Avg 9.54% | 4.64%

Calls: 8.75% | 4.00%

Puts: 10.32% | 5.27%

Current vs 7-Day Avg +54.84% | +104.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($2.75M) vs puts ($353.5K). Unusually high activity with volume up 138% vs prior - elevated interest. Extreme bullish P/C ratio of 0.11 - heavy call buying (21,127 calls vs 2,362 puts). P/C ratio dropping 73% - 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
09:50	BULLISH	BULLISH	BULLISH
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 24 of results (avg 7.5%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Aug 21	2.66	2.80	$2.73	5.1%	82	0.39	7.8K
$60.00	Jul 17	13.00	13.80	$13.40	6.0%	2	0.99	363
$70.00	Aug 21	6.15	6.55	$6.35	6.3%	11	0.67	2.1K
$73.00	Jul 31	2.62	2.80	$2.71	6.6%	3	0.55	286
$80.00	Aug 21	1.88	2.02	$1.95	7.2%	2.9K	0.31	25.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	7.95	8.35	$8.15	4.9%	3	0.70	1.6K
$70.00	Aug 21	2.44	2.57	$2.51	5.2%	116	0.34	9.1K
$77.50	Aug 21	6.15	6.55	$6.35	6.3%	--	0.61	1.2K
$67.50	Aug 21	1.63	1.75	$1.69	7.1%	14	0.25	4.6K
$75.00	Aug 21	4.65	5.00	$4.83	7.2%	52	0.53	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.71, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 24	0.43	0.51	$0.47	17.0%	60	0.18	1.5K
$77.00	Jul 24	0.61	0.74	$0.68	19.1%	398	0.24	962
$87.50	Aug 21	0.64	0.74	$0.69	14.5%	11	0.14	4.1K
$78.00	Jul 31	0.81	0.95	$0.88	15.9%	6	0.25	1.6K
$76.00	Jul 24	0.85	0.97	$0.91	13.2%	355	0.31	993

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	0.36	0.42	$0.39	15.4%	10	0.07	16.2K
$70.00	Jul 24	0.50	0.59	$0.54	16.7%	40	0.21	3.8K
$73.00	Jul 17	0.60	0.71	$0.66	16.7%	487	0.42	2.3K
$62.50	Aug 21	0.62	0.70	$0.66	12.1%	--	0.12	3.1K
$69.00	Jul 31	0.61	0.74	$0.68	19.1%	11	0.20	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	13.00	13.80	$13.40	6.0%	2	0.99	363
$65.00	Jul 17	8.00	10.50	$9.25	27.0%	1	0.99	430
$63.00	Jul 17	10.20	12.45	$11.33	19.9%	--	0.99	12
$62.50	Jul 17	10.70	13.00	$11.85	19.4%	--	0.99	54
$67.50	Jul 17	5.75	7.95	$6.85	32.1%	1	0.99	350

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	5.50	6.75	$6.13	20.4%	2	1.00	960
$85.00	Jul 17	9.50	12.00	$10.75	23.3%	1	1.00	3
$79.00	Jul 17	3.65	5.80	$4.72	45.6%	1	0.97	34
$78.00	Jul 17	2.78	4.85	$3.81	54.3%	--	0.95	409
$77.50	Jul 17	3.05	4.50	$3.78	38.4%	--	0.94	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 20.9K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 14	1.49	2.02	$1.76	30.1%	3.2K	0.31	193
$80.00	Aug 21	1.88	2.02	$1.95	7.2%	2.9K	0.31	25.2K
$74.00	Jul 17	0.65	0.83	$0.74	24.3%	2.0K	0.41	5.9K
$75.00	Jul 17	0.36	0.49	$0.43	30.2%	1.6K	0.27	13.2K
$75.00	Jul 24	1.18	1.28	$1.23	8.1%	1.0K	0.38	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 17	0.60	0.71	$0.66	16.7%	487	0.42	2.3K
$75.00	Jul 17	1.76	1.91	$1.84	8.2%	317	0.74	4.1K
$72.00	Jul 17	0.27	0.41	$0.34	41.2%	238	0.26	1.8K
$67.00	Jul 24	0.08	0.17	$0.13	69.2%	135	0.06	669
$72.50	Jul 17	0.40	0.52	$0.46	26.1%	117	0.34	5.5K

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 77.2%, max 434.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	142.5%	47.4%	200.8%	2	526
$62.50	Jul 17	Aug 21	124.8%	46.5%	168.5%	--	152
$84.00	Jul 17	Aug 14	120.0%	50.0%	140.1%	--	651
$82.50	Jul 17	Aug 21	103.4%	46.0%	124.7%	26	6.8K
$85.00	Jul 17	Aug 28	93.1%	46.4%	100.6%	95	7.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Jul 17	Aug 14	261.6%	48.9%	434.8%	--	68
$62.00	Jul 17	Aug 28	244.5%	51.3%	376.2%	--	24
$64.00	Jul 17	Aug 14	185.6%	46.7%	297.4%	--	131
$60.00	Jul 17	Aug 28	142.5%	52.0%	173.9%	--	8.0K
$62.50	Jul 17	Aug 21	124.8%	46.5%	168.5%	--	34.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 10.11, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$79.00	$80.00	Jul 24	$0.10	$0.90	$0.10	9.00	$79.10
$81.00	$82.00	Jul 31	$0.10	$0.90	$0.10	9.00	$81.10
$80.00	$81.00	Jul 31	$0.12	$0.88	$0.12	7.33	$80.12
$84.00	$85.00	Jul 31	$0.12	$0.88	$0.12	7.33	$84.12
$85.00	$87.50	Aug 21	$0.30	$2.20	$0.30	7.33	$85.30

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
$71.00	$70.00	Jul 17	$0.10	$0.90	$0.10	9.00	$70.90
$63.00	$62.00	Aug 28	$0.10	$0.90	$0.10	9.00	$62.90
$62.50	$60.00	Aug 21	$0.27	$2.23	$0.27	8.26	$62.23
$70.00	$68.00	Aug 28	$0.23	$1.77	$0.23	7.70	$69.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 12.16, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$68.00	Jul 31	$4.53	$4.53	$0.47	9.64	$67.53
$68.00	$69.00	Jul 24	$0.90	$0.90	$0.10	9.00	$68.90
$69.00	$70.00	Jul 31	$0.90	$0.90	$0.10	9.00	$69.90
$65.00	$67.50	Aug 21	$2.13	$2.13	$0.37	5.76	$67.13
$70.00	$71.00	Jul 24	$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	$4.62	$4.62	$0.38	12.16	$80.38
$83.00	$80.00	Jul 31	$2.73	$2.73	$0.27	10.11	$80.27
$76.00	$75.00	Jul 17	$0.89	$0.89	$0.11	8.09	$75.11
$80.00	$78.00	Jul 24	$1.78	$1.78	$0.22	8.09	$78.22
$85.00	$82.50	Aug 21	$2.18	$2.18	$0.32	6.81	$82.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.76, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 24	Jul 31	$0.06	71.6%	55.2%
$83.00	Jul 17	Jul 24	$0.08	79.6%	46.2%
$85.00	Jul 17	Jul 24	$0.09	93.1%	54.4%
$63.00	Jul 17	Jul 31	$0.10	115.8%	58.2%
$82.00	Jul 17	Jul 24	$0.12	85.8%	46.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.05	142.5%	68.6%
$66.00	Jul 17	Jul 24	$0.05	112.3%	48.0%
$67.00	Jul 17	Jul 24	$0.10	76.6%	40.6%
$68.00	Jul 17	Jul 24	$0.21	60.7%	41.2%
$77.00	Jul 17	Jul 24	$0.25	60.3%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 2.57% of stock, avg 10.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 17	$1.23	$0.66	$1.89	$71.11	$74.89	2.57%
$74.00	Jul 17	$0.74	$1.16	$1.90	$72.10	$75.90	2.58%
$72.50	Jul 17	$1.62	$0.46	$2.08	$70.42	$74.58	2.83%
$72.00	Jul 17	$1.90	$0.34	$2.24	$69.76	$74.24	3.05%
$75.00	Jul 17	$0.43	$1.84	$2.27	$72.73	$77.27	3.09%
$76.00	Jul 17	$0.24	$2.73	$2.97	$73.03	$78.97	4.04%
$71.00	Jul 17	$2.92	$0.16	$3.08	$67.92	$74.08	4.19%
$77.00	Jul 17	$0.11	$3.55	$3.66	$73.34	$80.66	4.98%
$73.00	Jul 24	$2.17	$1.51	$3.68	$69.32	$76.68	5.00%
$74.00	Jul 24	$1.69	$2.03	$3.72	$70.28	$77.72	5.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 4.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$71.00	Jul 17	$0.08	$0.16	$0.24	$70.76	$77.74
$77.00	$71.00	Jul 17	$0.11	$0.16	$0.27	$70.73	$77.27
$76.00	$71.00	Jul 17	$0.24	$0.16	$0.40	$70.60	$76.40
$77.50	$72.00	Jul 17	$0.08	$0.34	$0.42	$71.58	$77.92
$77.00	$72.00	Jul 17	$0.11	$0.34	$0.45	$71.55	$77.45
$77.50	$72.50	Jul 17	$0.08	$0.46	$0.54	$71.96	$78.04
$77.00	$72.50	Jul 17	$0.11	$0.46	$0.57	$71.93	$77.57
$76.00	$72.00	Jul 17	$0.24	$0.34	$0.58	$71.42	$76.58
$75.00	$71.00	Jul 17	$0.43	$0.16	$0.59	$70.41	$75.59
$77.50	$62.00	Jul 17	$0.08	$0.57	$0.65	$61.35	$78.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 24.00, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/62	65/68	Aug 21	$2.40	$0.10	24.00	$60.10	$67.40
65/66	83/85	Aug 28	$1.85	$0.15	12.33	$64.15	$84.85
64/65	72/73	Aug 14	$0.90	$0.10	9.00	$64.10	$72.90
70/71	72/73	Aug 7	$0.89	$0.11	8.09	$70.11	$72.89
66/67	74/75	Aug 14	$0.89	$0.11	8.09	$66.11	$74.89
78/80	82/85	Aug 21	$2.21	$0.29	7.62	$77.79	$84.71
72/73	74/75	Jul 31	$0.88	$0.12	7.33	$72.12	$74.88
69/70	80/81	Aug 14	$0.88	$0.12	7.33	$69.12	$80.88
73/74	75/76	Jul 31	$0.87	$0.13	6.69	$73.13	$75.87
72/73	74/75	Aug 7	$0.87	$0.13	6.69	$72.13	$74.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.11	$2.39	21.73
$79.00	$80.00	$81.00	Jul 24	$0.05	$0.95	19.00
$70.00	$72.00	$74.00	Aug 28	$0.10	$1.90	19.00
$80.00	$82.50	$85.00	Aug 21	$0.14	$2.36	16.86
$70.00	$71.00	$72.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$73.00	$74.00	$75.00	Jul 24	$0.05	$0.95	19.00
$66.00	$67.00	$68.00	Jul 31	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 31	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 24	$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. 111 found (best net $-0.95, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Aug 28	-$0.95	$4.05
$63.00	$68.00	1:2	Jul 31	-$2.37	$2.63
$85.00	$87.50	1:2	Aug 21	-$0.39	$2.11
$82.50	$85.00	1:2	Aug 21	-$0.58	$1.92
$80.00	$82.50	1:2	Aug 21	-$0.85	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Jul 17	-$1.51	$3.49
$80.00	$75.00	1:2	Aug 14	-$1.62	$3.38
$64.00	$61.00	1:2	Aug 14	-$0.05	$2.95
$74.00	$70.00	1:2	Aug 28	-$1.26	$2.74
$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. 64 found (best yield 5.17%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Aug 28	$3.80	0.53	0.6%	5.17%	5.79%	--	15
$75.00	Aug 21	$3.55	0.48	2.0%	4.83%	6.81%	119	7.0K
$74.00	Aug 14	$3.45	0.55	0.6%	4.69%	5.32%	2	48
$75.00	Aug 28	$3.30	0.50	2.0%	4.49%	6.47%	2	6
$74.00	Aug 7	$3.15	0.55	0.6%	4.28%	4.91%	4	314
$75.00	Aug 14	$3.00	0.50	2.0%	4.08%	6.06%	102	181
$75.00	Aug 7	$2.85	0.50	2.0%	3.88%	5.86%	32	1.0K
$77.50	Aug 21	$2.66	0.39	5.4%	3.62%	9.00%	82	7.8K
$76.00	Aug 14	$2.55	0.46	3.4%	3.47%	6.81%	12	38
$76.00	Aug 7	$2.25	0.46	3.4%	3.06%	6.40%	--	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 21,127

Total Puts 2,362

Put/Call Ratio 0.11

Net Difference 18,765

Prior's Put/Call Breakdown

Total Calls 6,972

Total Puts 2,908

Put/Call Ratio 0.42

Net Difference 4,064

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