UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$72.86 -1.59%

(7/16 18:04) ◀

Friday, July 17, 2026 (3:10pm)

▶ (7/17 18:06)

◀ 7/17 15:10 ▶

Option Volume

Detail

ℹ

Current (07/17 3:10pm) 79,395

Calls: 51,512 (65%)

Puts: 27,883 (35%)

Prior (07/16) 88,038

Calls: 58,745 (67%)

Puts: 29,293 (33%)

Current vs Prior -9.82%

Calls: -12.31% (Calls)

Puts: -4.81% (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 +8.24%

Calls: +12.83%

Puts: +0.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:10pm) $13.24M

Calls: $8.78M (66%)

Puts: $4.45M (34%)

Prior (07/16) $15.67M

Calls: $8.57M (55%)

Puts: $7.10M (45%)

Current vs Prior -15.55%

Calls: +2.44%

Puts: -37.26%

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 +11.25%

Calls: +8.21%

Puts: +17.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:10pm) 0.54

Prior (07/16) 0.50

Current vs Prior +8.55%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -18.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:10pm) 1,206,388

Calls: 567,121 (47%)

Puts: 639,267 (53%)

Prior (07/16) 1,199,523

Calls: 561,354 (47%)

Puts: 638,169 (53%)

Current vs Prior +0.57%

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 +4.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.92% | 4.98%0.92% | 13.13%

Prior 2.93% | 5.44%2.93% | 13.39%

Current vs Prior -68.64% | -8.37%-68.63% | -1.93%

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

Current vs 7-Day Avg -72.02% | -9.35%-79.72% | -2.66%

Prior 7-Day Eod 2.93% | 5.44%2.71% | 13.07%

Current vs 7-Day Eod -68.64% | -8.37%-66.13% | +0.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.24% | 5.61%

Calls: 40.48% | 4.88%

Puts: 36.00% | 6.33%

Prior 10.79% | 4.88%

Calls: 10.48% | 3.79%

Puts: 11.11% | 5.98%

Current vs Prior +254.40% | +14.96%

Prior 7-Day Avg 9.54% | 4.64%

Calls: 8.75% | 4.00%

Puts: 10.32% | 5.27%

Current vs 7-Day Avg +300.90% | +20.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.78M). Bullish P/C ratio of 0.54.

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 88 of results (avg 6.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 24	1.50	1.55	$1.53	3.3%	1.2K	0.50	3.6K
$72.50	Aug 21	4.40	4.55	$4.47	3.4%	185	0.55	1.6K
$75.00	Jul 24	0.75	0.78	$0.77	3.9%	3.8K	0.31	2.3K
$80.00	Aug 21	1.64	1.71	$1.67	4.2%	2.8K	0.28	24.9K
$77.50	Aug 21	2.33	2.43	$2.38	4.2%	1.3K	0.36	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Aug 21	1.78	1.83	$1.81	2.8%	228	0.27	4.7K
$77.50	Aug 21	6.60	6.80	$6.70	3.0%	27	0.64	1.2K
$70.00	Aug 21	2.65	2.75	$2.70	3.7%	858	0.36	9.3K
$75.00	Aug 21	5.00	5.20	$5.10	3.9%	143	0.55	3.4K
$72.50	Aug 21	3.70	3.85	$3.78	4.0%	221	0.46	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.57, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 24	0.20	0.23	$0.22	13.6%	144	0.11	1.8K
$80.00	Jul 31	0.29	0.32	$0.31	9.7%	106	0.12	3.9K
$77.00	Jul 24	0.33	0.39	$0.36	16.7%	2.7K	0.17	1.2K
$85.00	Aug 7	0.43	0.51	$0.47	17.0%	22	0.12	900
$76.00	Jul 24	0.47	0.54	$0.51	13.7%	508	0.23	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 24	0.16	0.17	$0.17	5.9%	79	0.08	730
$68.00	Jul 24	0.21	0.25	$0.23	17.4%	190	0.11	516
$66.00	Jul 31	0.25	0.30	$0.28	17.9%	67	0.10	531
$61.00	Aug 7	0.29	0.34	$0.32	15.6%	21	0.07	10
$69.00	Jul 24	0.35	0.39	$0.37	10.8%	609	0.16	623

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	12.55	13.15	$12.85	4.7%	303	1.00	353
$61.00	Jul 17	10.80	12.20	$11.50	12.2%	9	1.00	6
$62.00	Jul 17	9.85	11.30	$10.58	13.7%	15	1.00	10
$62.50	Jul 17	9.40	10.70	$10.05	12.9%	15	1.00	54
$63.00	Jul 17	8.95	10.30	$9.63	14.0%	11	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	8.75	10.40	$9.57	17.2%	--	1.00	25
$84.00	Jul 31	10.55	12.45	$11.50	16.5%	--	1.00	20
$81.00	Jul 17	7.80	9.30	$8.55	17.5%	1	0.99	--
$80.00	Jul 17	6.85	8.40	$7.63	20.3%	4	0.99	102
$77.50	Jul 17	4.35	5.30	$4.82	19.7%	32	0.99	2.8K

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 64.1K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.33	0.50	$0.42	40.5%	4.9K	0.81	5.0K
$73.00	Jul 17	0.09	0.13	$0.11	36.4%	4.2K	0.38	1.8K
$75.00	Jul 24	0.75	0.78	$0.77	3.9%	3.8K	0.31	2.3K
$75.00	Jul 17	0.00	0.01	$0.01	100.0%	3.0K	0.01	12.7K
$80.00	Aug 21	1.64	1.71	$1.67	4.2%	2.8K	0.28	24.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 17	0.00	0.01	$0.01	100.0%	4.0K	0.03	1.7K
$73.00	Jul 17	0.20	0.29	$0.25	36.0%	3.3K	0.62	2.4K
$75.00	Jul 17	1.74	2.20	$1.97	23.4%	1.9K	0.98	5.0K
$72.50	Jul 17	0.04	0.05	$0.05	20.0%	1.2K	0.19	5.5K
$70.00	Jul 24	0.51	0.55	$0.53	7.5%	972	0.22	3.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 651.7%, max 2674.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	737.6%	47.3%	1459.4%	339	522
$82.00	Jul 17	Aug 28	687.1%	44.6%	1439.6%	5	1.1K
$62.50	Jul 17	Aug 21	656.7%	46.4%	1313.9%	15	152
$84.00	Jul 17	Aug 28	587.6%	45.5%	1191.3%	4	216
$85.00	Jul 17	Aug 28	519.8%	44.7%	1062.2%	119	7.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Aug 14	1342.9%	48.4%	2674.5%	8	142
$61.00	Jul 17	Aug 28	746.0%	45.8%	1528.8%	7	50
$60.00	Jul 17	Aug 28	737.6%	46.0%	1504.6%	26	8.0K
$62.00	Jul 17	Aug 28	686.3%	46.9%	1362.9%	5	24
$62.50	Jul 17	Aug 21	656.7%	46.4%	1313.9%	188	34.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 9.00, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$73.00	$74.00	Jul 17	$0.10	$0.90	$0.10	9.00	$73.10
$84.00	$85.00	Aug 14	$0.11	$0.89	$0.11	8.09	$84.11
$83.00	$84.00	Aug 7	$0.12	$0.88	$0.12	7.33	$83.12
$83.00	$84.00	Aug 28	$0.12	$0.88	$0.12	7.33	$83.12
$77.00	$78.00	Jul 24	$0.14	$0.86	$0.14	6.14	$77.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Jul 24	$0.11	$0.89	$0.11	8.09	$60.89
$67.00	$66.00	Jul 31	$0.11	$0.89	$0.11	8.09	$66.89
$63.00	$62.00	Aug 28	$0.11	$0.89	$0.11	8.09	$62.89
$62.50	$60.00	Aug 21	$0.29	$2.21	$0.29	7.62	$62.21
$61.00	$60.00	Aug 14	$0.12	$0.88	$0.12	7.33	$60.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 32.33, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$65.00	Jul 24	$4.85	$4.85	$0.15	32.33	$64.85
$65.00	$66.00	Aug 7	$0.85	$0.85	$0.15	5.67	$65.85
$68.00	$69.00	Jul 24	$0.83	$0.83	$0.17	4.88	$68.83
$65.00	$67.00	Jul 24	$1.65	$1.65	$0.35	4.71	$66.65
$63.00	$65.00	Jul 31	$1.65	$1.65	$0.35	4.71	$64.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 31	$0.87	$0.87	$0.13	6.69	$83.13
$85.00	$80.00	Aug 7	$4.32	$4.32	$0.68	6.35	$80.68
$85.00	$82.50	Aug 21	$2.10	$2.10	$0.40	5.25	$82.90
$80.00	$79.00	Aug 7	$0.82	$0.82	$0.18	4.56	$79.18
$74.00	$73.00	Jul 17	$0.81	$0.81	$0.19	4.26	$73.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.88, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 17	Jul 24	$0.08	333.7%	40.7%
$79.00	Jul 17	Jul 24	$0.12	293.7%	39.4%
$78.00	Jul 17	Jul 24	$0.21	252.6%	39.5%
$77.00	Jul 17	Jul 24	$0.35	210.2%	40.2%
$69.00	Jul 17	Jul 24	$0.42	230.4%	41.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$63.00	Jul 17	Jul 24	$0.05	592.9%	56.5%
$66.00	Jul 17	Jul 24	$0.08	354.9%	43.8%
$67.00	Jul 17	Jul 24	$0.11	443.2%	44.1%
$76.00	Jul 17	Jul 24	$0.12	184.1%	38.8%
$81.00	Jul 17	Jul 31	$0.13	372.6%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 0.49% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 17	$0.11	$0.25	$0.36	$72.64	$73.36	0.49%
$72.50	Jul 17	$0.42	$0.05	$0.47	$72.03	$72.97	0.65%
$72.00	Jul 17	$0.98	$0.01	$0.99	$71.01	$72.99	1.36%
$74.00	Jul 17	$0.01	$1.06	$1.07	$72.93	$75.07	1.47%
$71.00	Jul 17	$1.89	$0.01	$1.90	$69.10	$72.90	2.61%
$75.00	Jul 17	$0.01	$1.97	$1.98	$73.02	$76.98	2.72%
$70.00	Jul 17	$2.87	$0.02	$2.89	$67.11	$72.89	3.97%
$73.00	Jul 24	$1.53	$1.58	$3.11	$69.89	$76.11	4.27%
$72.00	Jul 24	$2.05	$1.13	$3.18	$68.82	$75.18	4.36%
$74.00	Jul 24	$1.08	$2.15	$3.23	$70.77	$77.23	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.22% of stock, avg 5.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$72.50	Jul 17	$0.11	$0.05	$0.16	$72.34	$73.16
$82.00	$72.50	Jul 17	$0.15	$0.05	$0.20	$72.30	$82.20
$73.00	$67.50	Jul 17	$0.11	$0.10	$0.21	$67.29	$73.21
$82.00	$67.50	Jul 17	$0.15	$0.10	$0.25	$67.25	$82.25
$78.00	$69.00	Jul 24	$0.22	$0.37	$0.59	$68.41	$78.59
$77.00	$69.00	Jul 24	$0.36	$0.37	$0.73	$68.27	$77.73
$78.00	$70.00	Jul 24	$0.22	$0.53	$0.75	$69.25	$78.75
$76.00	$69.00	Jul 24	$0.51	$0.37	$0.88	$68.12	$76.88
$78.00	$62.00	Jul 24	$0.22	$0.66	$0.88	$61.12	$78.88
$77.00	$70.00	Jul 24	$0.36	$0.53	$0.89	$69.11	$77.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 9.42, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/62	65/68	Aug 21	$2.26	$0.24	9.42	$60.24	$67.26
61/62	72/73	Jul 24	$0.90	$0.10	9.00	$61.10	$72.90
66/67	69/70	Jul 31	$0.90	$0.10	9.00	$66.10	$69.90
71/72	74/75	Aug 7	$0.90	$0.10	9.00	$71.10	$74.90
66/67	70/71	Aug 14	$0.90	$0.10	9.00	$66.10	$70.90
78/80	82/85	Aug 21	$2.23	$0.27	8.26	$77.77	$84.73
69/70	71/72	Jul 31	$0.89	$0.11	8.09	$69.11	$71.89
71/72	73/74	Aug 7	$0.89	$0.11	8.09	$71.11	$73.89
67/68	73/74	Aug 28	$0.89	$0.11	8.09	$67.11	$73.89
60/61	65/67	Jul 24	$1.76	$0.24	7.33	$59.24	$66.76

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
$74.00	$75.00	$76.00	Jul 24	$0.05	$0.95	19.00
$80.00	$82.50	$85.00	Aug 21	$0.14	$2.36	16.86
$78.00	$79.00	$80.00	Jul 31	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	Aug 7	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 14	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.10	$2.40	24.00
$65.00	$66.00	$67.00	Jul 24	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 31	$0.05	$0.95	19.00
$71.00	$72.00	$73.00	Jul 31	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Aug 7	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.36, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Jul 24	-$2.80	$2.20
$82.50	$85.00	1:2	Aug 21	-$0.39	$2.11
$80.00	$82.50	1:2	Aug 21	-$0.63	$1.87
$75.00	$78.00	1:2	Aug 28	-$1.42	$1.58
$77.50	$80.00	1:2	Aug 21	-$0.96	$1.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$75.00	1:2	Aug 28	-$0.36	$6.64
$62.50	$60.00	1:2	Aug 21	-$0.12	$2.38
$65.00	$62.50	1:2	Aug 21	-$0.24	$2.26
$67.50	$65.00	1:2	Aug 21	-$0.51	$1.99
$70.00	$67.50	1:2	Aug 21	-$0.92	$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.76%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Aug 28	$4.20	0.52	0.2%	5.76%	5.96%	3	10
$74.00	Aug 28	$3.75	0.49	1.6%	5.15%	6.71%	--	16
$73.00	Aug 14	$3.70	0.52	0.2%	5.08%	5.27%	16	57
$73.00	Aug 7	$3.50	0.52	0.2%	4.80%	5.00%	24	90
$75.00	Aug 28	$3.30	0.46	2.9%	4.53%	7.47%	8	15
$75.00	Aug 21	$3.25	0.45	2.9%	4.46%	7.40%	2.1K	7.0K
$74.00	Aug 14	$3.20	0.48	1.6%	4.39%	5.96%	2	72
$74.00	Aug 7	$3.05	0.48	1.6%	4.19%	5.75%	4	319
$75.00	Aug 14	$2.95	0.44	2.9%	4.05%	6.99%	60	181
$75.00	Aug 7	$2.61	0.43	2.9%	3.58%	6.52%	430	934

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 51,512

Total Puts 27,883

Put/Call Ratio 0.54

Net Difference 23,629

Prior's Put/Call Breakdown

Total Calls 58,745

Total Puts 29,293

Put/Call Ratio 0.50

Net Difference 29,452

Prior 7-Day Put/Call Summary

Total Calls 319,571

Total Puts 193,882

Average Put/Call Ratio 0.67

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