UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$73.65 +1.35%

(7/16 09:50) ◀

Thursday, July 16, 2026 (9:55am)

▶ (7/16 10:01)

◀ 7/16 09:55 ▶

Option Volume

Detail

ℹ

Current (07/16 9:55am) 25,892

Calls: 22,496 (87%)

Puts: 3,396 (13%)

Prior (06/25) 11,869

Calls: 8,644 (73%)

Puts: 3,225 (27%)

Current vs Prior +118.15%

Calls: +160.25% (Calls)

Puts: +5.30% (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 -64.70%

Calls: -50.72%

Puts: -87.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:55am) $3.46M

Calls: $3.01M (87%)

Puts: $452.3K (13%)

Prior (06/25) $2.81M

Calls: $2.45M (87%)

Puts: $364.9K (13%)

Current vs Prior +23.23%

Calls: +23.12%

Puts: +23.97%

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 -70.88%

Calls: -62.88%

Puts: -88.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:55am) 0.15

Prior (06/25) 0.37

Current vs Prior -59.54%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -77.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:55am) 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% | 5.59%3.15% | 13.27%

Prior 2.93% | 5.44%2.93% | 13.39%

Current vs Prior +7.44% | +2.89%+7.44% | -0.95%

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

Current vs 7-Day Avg -4.17% | +1.79%-30.54% | -1.70%

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

Current vs 7-Day Eod +7.44% | +2.89%+8.49% | -0.62%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.25% | 6.32%

Calls: 10.57% | 6.02%

Puts: 11.93% | 6.63%

Prior 10.79% | 4.88%

Calls: 10.48% | 3.79%

Puts: 11.11% | 5.98%

Current vs Prior +4.26% | +29.51%

Prior 7-Day Avg 9.54% | 4.64%

Calls: 8.75% | 4.00%

Puts: 10.32% | 5.27%

Current vs 7-Day Avg +17.94% | +36.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($3.01M) vs puts ($452.3K). Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (22,496 calls vs 3,396 puts). P/C ratio dropping 60% - 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
09:55	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.4%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.37	0.39	$0.38	5.3%	1.8K	0.29	13.2K
$65.00	Aug 21	9.75	10.30	$10.03	5.5%	17	0.83	549
$73.00	Jul 24	2.09	2.22	$2.16	6.0%	211	0.58	3.7K
$77.50	Aug 21	2.68	2.87	$2.78	6.8%	83	0.40	7.8K
$80.00	Aug 21	1.93	2.07	$2.00	7.0%	3.4K	0.32	25.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	7.75	8.15	$7.95	5.0%	4	0.69	1.6K
$70.00	Aug 21	2.38	2.52	$2.45	5.7%	126	0.33	9.1K
$67.50	Aug 21	1.62	1.72	$1.67	6.0%	20	0.24	4.6K
$77.50	Aug 21	6.05	6.45	$6.25	6.4%	--	0.60	1.2K
$74.00	Jul 24	1.89	2.02	$1.96	6.6%	22	0.51	121

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.67, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.37	0.39	$0.38	5.3%	1.8K	0.29	13.2K
$77.00	Jul 24	0.63	0.75	$0.69	17.4%	402	0.26	962
$87.50	Aug 21	0.66	0.74	$0.70	11.4%	11	0.14	4.1K
$79.00	Jul 31	0.66	0.75	$0.71	12.7%	80	0.21	665
$74.00	Jul 17	0.68	0.76	$0.72	11.1%	2.1K	0.45	5.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	0.35	0.42	$0.39	17.9%	10	0.07	16.2K
$73.00	Jul 17	0.52	0.63	$0.57	19.3%	507	0.37	2.3K
$62.50	Aug 21	0.58	0.70	$0.64	18.8%	--	0.11	3.1K
$71.00	Jul 24	0.64	0.75	$0.70	15.7%	18	0.25	914

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	13.05	14.15	$13.60	8.1%	2	0.99	363
$65.00	Jul 17	8.00	10.25	$9.13	24.6%	1	0.99	430
$62.50	Jul 17	10.70	12.75	$11.73	17.5%	--	0.99	54
$63.00	Jul 17	9.95	12.25	$11.10	20.7%	--	0.99	12
$67.50	Jul 17	5.75	7.75	$6.75	29.6%	1	0.99	350

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	5.90	6.75	$6.33	13.4%	2	1.00	960
$85.00	Jul 17	10.10	12.00	$11.05	17.2%	1	1.00	3
$79.00	Jul 17	4.10	5.80	$4.95	34.3%	1	0.95	34
$78.00	Jul 17	3.75	4.85	$4.30	25.6%	--	0.93	409
$82.00	Jul 24	7.25	8.95	$8.10	21.0%	1	0.93	25

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 23.1K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	1.93	2.07	$2.00	7.0%	3.4K	0.32	25.2K
$80.00	Aug 14	1.49	2.02	$1.76	30.1%	3.2K	0.30	193
$74.00	Jul 17	0.68	0.76	$0.72	11.1%	2.1K	0.45	5.9K
$75.00	Jul 17	0.37	0.39	$0.38	5.3%	1.8K	0.29	13.2K
$75.00	Jul 24	1.20	1.34	$1.27	11.0%	1.1K	0.41	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 24	0.76	1.07	$0.92	33.7%	979	0.33	730
$73.00	Jul 17	0.52	0.63	$0.57	19.3%	507	0.37	2.3K
$75.00	Jul 17	1.69	1.82	$1.76	7.4%	317	0.71	4.1K
$72.00	Jul 17	0.21	0.32	$0.27	40.7%	239	0.21	1.8K
$67.00	Jul 24	0.06	0.18	$0.12	100.0%	135	0.06	669

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 74.9%, max 450.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	145.2%	47.9%	203.1%	2	526
$62.50	Jul 17	Aug 21	127.5%	46.8%	172.5%	--	152
$84.00	Jul 17	Aug 14	117.2%	49.5%	137.0%	--	651
$82.50	Jul 17	Aug 21	100.6%	45.9%	119.3%	26	6.8K
$65.00	Jul 17	Aug 21	94.0%	46.2%	103.3%	18	979

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Jul 17	Aug 14	265.8%	48.3%	450.2%	--	68
$62.00	Jul 17	Aug 28	248.7%	52.4%	374.9%	--	24
$64.00	Jul 17	Aug 14	189.6%	46.0%	312.1%	--	131
$60.00	Jul 17	Aug 28	145.2%	53.0%	174.1%	--	8.0K
$62.50	Jul 17	Aug 21	127.5%	46.8%	172.5%	--	34.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 10.11, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$79.00	$80.00	Jul 24	$0.11	$0.89	$0.11	8.09	$79.11
$84.00	$85.00	Jul 31	$0.12	$0.88	$0.12	7.33	$84.12
$85.00	$87.50	Aug 21	$0.31	$2.19	$0.31	7.06	$85.31
$78.00	$79.00	Jul 24	$0.14	$0.86	$0.14	6.14	$78.14
$85.00	$86.00	Aug 7	$0.14	$0.86	$0.14	6.14	$85.14

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
$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
$69.00	$68.00	Jul 24	$0.11	$0.89	$0.11	8.09	$68.89
$67.00	$66.00	Jul 31	$0.11	$0.89	$0.11	8.09	$66.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 19.83, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$67.50	Jul 17	$2.38	$2.38	$0.12	19.83	$67.38
$63.00	$68.00	Jul 31	$4.65	$4.65	$0.35	13.29	$67.65
$71.00	$72.00	Jul 24	$0.87	$0.87	$0.13	6.69	$71.87
$60.00	$62.50	Aug 21	$2.17	$2.17	$0.33	6.58	$62.17
$66.00	$69.00	Aug 7	$2.60	$2.60	$0.40	6.50	$68.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$80.00	Jul 17	$4.72	$4.72	$0.28	16.86	$80.28
$74.00	$73.00	Aug 7	$0.90	$0.90	$0.10	9.00	$73.10
$85.00	$82.50	Aug 21	$2.15	$2.15	$0.35	6.14	$82.85
$87.50	$85.00	Aug 21	$2.15	$2.15	$0.35	6.14	$85.35
$83.00	$80.00	Jul 31	$2.52	$2.52	$0.48	5.25	$80.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.78, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 24	Jul 31	$0.06	70.1%	53.9%
$83.00	Jul 17	Jul 24	$0.08	77.4%	45.4%
$65.00	Jul 17	Jul 24	$0.12	94.0%	41.6%
$82.00	Jul 17	Jul 24	$0.14	80.3%	46.9%
$81.00	Jul 17	Jul 24	$0.16	75.4%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.05	145.2%	69.8%
$67.00	Jul 17	Jul 24	$0.09	79.4%	41.3%
$68.00	Jul 17	Jul 24	$0.19	60.2%	41.5%
$80.00	Jul 17	Jul 24	$0.20	69.3%	42.7%
$63.00	Jul 17	Jul 24	$0.25	122.1%	75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.44% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 17	$1.23	$0.57	$1.80	$71.20	$74.80	2.44%
$74.00	Jul 17	$0.72	$1.09	$1.81	$72.19	$75.81	2.46%
$72.50	Jul 17	$1.56	$0.40	$1.96	$70.54	$74.46	2.66%
$75.00	Jul 17	$0.38	$1.76	$2.14	$72.86	$77.14	2.91%
$72.00	Jul 17	$1.92	$0.27	$2.19	$69.81	$74.19	2.97%
$76.00	Jul 17	$0.22	$2.54	$2.76	$73.24	$78.76	3.75%
$71.00	Jul 17	$2.92	$0.13	$3.05	$67.95	$74.05	4.14%
$77.00	Jul 17	$0.14	$3.45	$3.59	$73.41	$80.59	4.87%
$73.00	Jul 24	$2.16	$1.43	$3.59	$69.41	$76.59	4.87%
$72.00	Jul 24	$2.68	$0.92	$3.60	$68.40	$75.60	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.29% of stock, avg 4.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$71.00	Jul 17	$0.08	$0.13	$0.21	$70.79	$77.71
$77.00	$71.00	Jul 17	$0.14	$0.13	$0.27	$70.73	$77.27
$76.00	$71.00	Jul 17	$0.22	$0.13	$0.35	$70.65	$76.35
$77.50	$72.00	Jul 17	$0.08	$0.27	$0.35	$71.65	$77.85
$77.00	$72.00	Jul 17	$0.14	$0.27	$0.41	$71.59	$77.41
$77.50	$72.50	Jul 17	$0.08	$0.40	$0.48	$72.02	$77.98
$76.00	$72.00	Jul 17	$0.22	$0.27	$0.49	$71.51	$76.49
$75.00	$71.00	Jul 17	$0.38	$0.13	$0.51	$70.49	$75.51
$77.00	$72.50	Jul 17	$0.14	$0.40	$0.54	$71.96	$77.54
$76.00	$72.50	Jul 17	$0.22	$0.40	$0.62	$71.88	$76.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 15.67, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
62/63	66/69	Aug 7	$2.82	$0.18	15.67	$60.18	$68.82
64/65	66/69	Aug 7	$2.82	$0.18	15.67	$62.18	$68.82
65/66	83/85	Aug 28	$1.85	$0.15	12.33	$64.15	$84.85
62/63	66/67	Jul 24	$0.90	$0.10	9.00	$62.10	$66.90
72/73	74/75	Aug 7	$0.89	$0.11	8.09	$72.11	$74.89
62/63	73/74	Jul 31	$0.88	$0.12	7.33	$62.12	$73.88
70/71	73/74	Jul 31	$0.87	$0.13	6.69	$70.13	$73.87
64/65	74/75	Aug 14	$0.87	$0.13	6.69	$64.13	$74.87
62/63	72/73	Jul 31	$0.86	$0.14	6.14	$62.14	$72.86
60/62	65/68	Aug 21	$2.15	$0.35	6.14	$60.35	$67.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.12	$2.38	19.83
$76.00	$77.00	$78.00	Jul 24	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 24	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Jul 24	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$66.00	$67.00	$68.00	Jul 24	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Jul 31	$0.06	$0.94	15.67
$60.00	$62.50	$65.00	Aug 21	$0.17	$2.33	13.71
$65.00	$67.50	$70.00	Aug 21	$0.17	$2.33	13.71
$75.00	$77.50	$80.00	Aug 21	$0.17	$2.33	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.95, 102 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	-$2.13	$2.87
$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	-$0.88	$1.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Aug 14	-$1.46	$3.54
$85.00	$80.00	1:2	Jul 17	-$1.61	$3.39
$64.00	$61.00	1:2	Aug 14	-$0.05	$2.95
$74.00	$70.00	1:2	Aug 28	-$1.08	$2.92
$62.50	$60.00	1:2	Aug 21	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.16%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Aug 28	$3.80	0.55	0.5%	5.16%	5.63%	--	15
$75.00	Aug 21	$3.65	0.49	1.8%	4.96%	6.79%	121	7.0K
$74.00	Aug 7	$3.50	0.51	0.5%	4.75%	5.23%	4	314
$74.00	Aug 14	$3.45	0.53	0.5%	4.68%	5.16%	2	48
$75.00	Aug 28	$3.30	0.52	1.8%	4.48%	6.31%	2	6
$75.00	Aug 14	$3.10	0.49	1.8%	4.21%	6.04%	102	181
$75.00	Aug 7	$3.00	0.47	1.8%	4.07%	5.91%	133	1.0K
$76.00	Aug 14	$2.85	0.45	3.2%	3.87%	7.06%	13	38
$77.50	Aug 21	$2.68	0.40	5.2%	3.64%	8.87%	83	7.8K
$74.00	Jul 31	$2.15	0.50	0.5%	2.92%	3.39%	68	638

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 22,496

Total Puts 3,396

Put/Call Ratio 0.15

Net Difference 19,100

Prior's Put/Call Breakdown

Total Calls 8,644

Total Puts 3,225

Put/Call Ratio 0.37

Net Difference 5,419

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