UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$72.17 -0.41%

(7/17 18:06) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:05)

◀ 7/20 15:07 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 76,796

Calls: 49,870 (65%)

Puts: 26,926 (35%)

Prior (07/17) 79,395

Calls: 51,512 (65%)

Puts: 27,883 (35%)

Current vs Prior -3.27%

Calls: -3.19% (Calls)

Puts: -3.43% (Puts)

Prior 7-Day Total 521,742

Calls: 311,968 (60%)

Puts: 209,774 (40%)

Prior 7-Day Average 74,534

Calls: 44,566 (60%)

Puts: 29,967 (40%)

Current vs Prior 7-Day Avg +3.03%

Calls: +11.90%

Puts: -10.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $13.94M

Calls: $8.20M (59%)

Puts: $5.74M (41%)

Prior (07/17) $13.24M

Calls: $8.78M (66%)

Puts: $4.45M (34%)

Current vs Prior +5.34%

Calls: -6.65%

Puts: +28.96%

Prior 7-Day Total $88.79M

Calls: $57.50M (65%)

Puts: $31.29M (35%)

Prior 7-Day Average $12.68M

Calls: $8.21M (65%)

Puts: $4.47M (35%)

Current vs Prior 7-Day Avg +9.92%

Calls: -0.20%

Puts: +28.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.54

Prior (07/17) 0.54

Current vs Prior -0.25%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -23.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 1,041,065

Calls: 492,580 (47%)

Puts: 548,485 (53%)

Prior (07/17) 1,206,388

Calls: 567,121 (47%)

Puts: 639,267 (53%)

Current vs Prior -13.70%

Prior 7-Day Total 8,131,771

Calls: 3,833,771 (47%)

Puts: 4,298,000 (53%)

Prior 7-Day Average 1,161,681

Calls: 547,681 (47%)

Puts: 614,000 (53%)

Current vs Prior 7-Day Avg -10.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.54% | 6.50%11.38% | 15.49%

Prior 2.65% | 5.18%2.65% | 13.06%

Current vs Prior +71.30% | +25.37%+328.78% | +18.60%

Prior 7-Day Avg 3.08% | 5.38%4.06% | 13.38%

Current vs 7-Day Avg +47.79% | +20.74%+180.22% | +15.82%

Prior 7-Day Eod 2.65% | 5.18%1.13% | 13.12%

Current vs 7-Day Eod +71.30% | +25.37%+905.20% | +18.03%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.97% | 6.29%

Calls: 4.73% | 4.52%

Puts: 7.22% | 8.06%

Prior 12.29% | 4.72%

Calls: 15.31% | 4.64%

Puts: 9.28% | 4.81%

Current vs Prior -51.42% | +33.26%

Prior 7-Day Avg 10.54% | 4.59%

Calls: 10.24% | 3.87%

Puts: 10.85% | 5.32%

Current vs 7-Day Avg -43.37% | +36.95%

Liquidity Pricy

Add Card

🤖 AI Insights

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	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 103 of results (avg 6.6%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	2.83	2.93	$2.88	3.5%	925	0.42	8.4K
$70.00	Aug 21	5.15	5.35	$5.25	3.8%	9	0.61	2.2K
$73.00	Jul 24	0.99	1.03	$1.01	4.0%	3.0K	0.42	4.4K
$70.00	Jul 24	2.69	2.80	$2.75	4.0%	64	0.75	153
$69.00	Aug 21	5.75	6.00	$5.88	4.3%	1	0.65	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	2.81	2.90	$2.86	3.1%	337	0.39	9.6K
$77.00	Aug 21	6.70	6.95	$6.83	3.7%	1	0.65	--
$72.00	Aug 21	3.70	3.85	$3.78	4.0%	17	0.47	--
$77.50	Aug 21	7.05	7.35	$7.20	4.2%	174	0.67	1.2K
$67.50	Aug 21	1.91	2.00	$1.96	4.6%	779	0.29	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.59, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 24	0.09	0.10	$0.10	10.0%	3.0K	0.06	1.9K
$77.00	Jul 24	0.16	0.17	$0.17	5.9%	3.0K	0.10	2.7K
$80.00	Jul 31	0.20	0.23	$0.22	13.6%	361	0.09	3.9K
$76.00	Jul 24	0.24	0.27	$0.26	11.5%	1.3K	0.15	1.1K
$79.00	Jul 31	0.27	0.32	$0.30	16.7%	328	0.12	723

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 24	0.16	0.18	$0.17	11.8%	775	0.10	577
$66.00	Jul 31	0.24	0.27	$0.26	11.5%	18	0.10	582
$69.00	Jul 24	0.30	0.33	$0.32	9.4%	453	0.17	1.2K
$67.00	Jul 31	0.34	0.40	$0.37	16.2%	18	0.14	823
$60.00	Aug 21	0.39	0.47	$0.43	18.6%	42	0.09	16.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 24	13.95	15.75	$14.85	12.1%	5	0.99	--
$59.00	Jul 24	12.95	14.75	$13.85	13.0%	4	0.99	--
$65.00	Jul 24	6.95	7.90	$7.43	12.8%	--	0.98	106
$63.00	Jul 31	8.65	10.85	$9.75	22.6%	--	0.97	21
$60.00	Jul 24	11.95	13.55	$12.75	12.5%	20	0.96	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	6.60	8.10	$7.35	20.4%	2	1.00	78
$81.00	Jul 24	7.05	9.10	$8.07	25.4%	2	1.00	1
$82.00	Jul 24	8.20	10.10	$9.15	20.8%	--	1.00	25
$84.00	Jul 31	10.25	12.40	$11.33	19.0%	--	1.00	20
$85.00	Jul 31	11.25	13.55	$12.40	18.5%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 47.2K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	1.40	1.49	$1.44	6.3%	4.4K	0.25	24.9K
$75.00	Jul 31	1.00	1.05	$1.02	4.9%	3.1K	0.31	1.7K
$77.00	Jul 24	0.16	0.17	$0.17	5.9%	3.0K	0.10	2.7K
$73.00	Jul 24	0.99	1.03	$1.01	4.0%	3.0K	0.42	4.4K
$78.00	Jul 24	0.09	0.10	$0.10	10.0%	3.0K	0.06	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 24	1.23	1.30	$1.27	5.5%	1.7K	0.47	1.8K
$71.00	Jul 24	0.82	0.87	$0.85	5.9%	1.1K	0.35	1.2K
$70.00	Jul 24	0.51	0.55	$0.53	7.5%	888	0.25	4.3K
$67.50	Aug 21	1.91	2.00	$1.96	4.6%	779	0.29	4.8K
$68.00	Jul 24	0.16	0.18	$0.17	11.8%	775	0.10	577

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 24.7%, max 125.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 21	100.9%	48.1%	109.7%	23	209
$86.00	Jul 24	Aug 28	73.6%	45.4%	62.1%	29	25
$85.00	Jul 24	Aug 28	72.7%	46.1%	57.8%	14	400
$84.00	Jul 24	Aug 28	61.1%	47.3%	29.1%	29	180
$83.00	Jul 24	Aug 28	56.8%	46.7%	21.7%	36	260

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 28	100.9%	44.7%	125.4%	47	118
$62.00	Jul 24	Aug 28	99.1%	45.4%	118.4%	2	68
$63.00	Jul 24	Aug 28	71.3%	46.2%	54.4%	1	167
$64.00	Jul 24	Aug 28	61.7%	45.6%	35.4%	1	427
$61.00	Jul 24	Aug 28	60.0%	49.3%	21.8%	3	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 9.00, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$79.00	Jul 31	$0.11	$0.89	$0.11	8.09	$78.11
$84.00	$85.00	Aug 14	$0.11	$0.89	$0.11	8.09	$84.11
$83.00	$84.00	Aug 28	$0.11	$0.89	$0.11	8.09	$83.11
$83.00	$84.00	Aug 7	$0.12	$0.88	$0.12	7.33	$83.12
$83.00	$84.00	Aug 14	$0.12	$0.88	$0.12	7.33	$83.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$66.00	$65.00	Jul 31	$0.10	$0.90	$0.10	9.00	$65.90
$67.00	$66.00	Jul 31	$0.11	$0.89	$0.11	8.09	$66.89
$64.00	$63.00	Aug 14	$0.14	$0.86	$0.14	6.14	$63.86
$62.00	$60.00	Aug 21	$0.28	$1.72	$0.28	6.14	$61.72
$64.00	$63.00	Aug 21	$0.14	$0.86	$0.14	6.14	$63.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 12.64, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$63.00	Jul 31	$2.78	$2.78	$0.22	12.64	$62.78
$62.50	$65.00	Aug 21	$2.25	$2.25	$0.25	9.00	$64.75
$60.00	$65.00	Aug 7	$4.37	$4.37	$0.63	6.94	$64.37
$65.00	$67.00	Jul 24	$1.73	$1.73	$0.27	6.41	$66.73
$65.00	$67.50	Aug 21	$2.12	$2.12	$0.38	5.58	$67.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.50	$80.00	Aug 21	$2.28	$2.28	$0.22	10.36	$80.22
$78.00	$77.00	Jul 24	$0.90	$0.90	$0.10	9.00	$77.10
$85.00	$82.50	Aug 21	$2.22	$2.22	$0.28	7.93	$82.78
$80.00	$78.00	Jul 31	$1.77	$1.77	$0.23	7.70	$78.23
$76.00	$75.00	Jul 24	$0.88	$0.88	$0.12	7.33	$75.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.43, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 24	Jul 31	$0.05	61.1%	45.5%
$83.00	Jul 24	Jul 31	$0.06	56.8%	43.6%
$82.00	Jul 24	Jul 31	$0.07	52.5%	41.5%
$65.00	Jul 24	Jul 31	$0.15	49.6%	41.4%
$81.00	Jul 24	Jul 31	$0.15	49.9%	43.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 24	Jul 31	$0.13	49.6%	41.4%
$76.00	Jul 24	Jul 31	$0.17	45.5%	41.9%
$66.00	Jul 24	Jul 31	$0.21	47.4%	41.4%
$77.00	Jul 24	Jul 31	$0.22	47.0%	42.2%
$67.00	Jul 24	Jul 31	$0.28	46.0%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 3.81% of stock, avg 11.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 24	$1.48	$1.27	$2.75	$69.25	$74.75	3.81%
$73.00	Jul 24	$1.01	$1.80	$2.81	$70.19	$75.81	3.89%
$71.00	Jul 24	$2.08	$0.85	$2.93	$68.07	$73.93	4.06%
$74.00	Jul 24	$0.67	$2.50	$3.17	$70.83	$77.17	4.39%
$70.00	Jul 24	$2.75	$0.53	$3.28	$66.72	$73.28	4.54%
$75.00	Jul 24	$0.43	$3.25	$3.68	$71.32	$78.68	5.10%
$69.00	Jul 24	$3.48	$0.32	$3.80	$65.20	$72.80	5.27%
$72.00	Jul 31	$2.21	$1.96	$4.17	$67.83	$76.17	5.78%
$73.00	Jul 31	$1.77	$2.48	$4.25	$68.75	$77.25	5.89%
$71.00	Jul 31	$2.79	$1.51	$4.30	$66.70	$75.30	5.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.47% of stock, avg 6.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$68.00	Jul 24	$0.17	$0.17	$0.34	$67.66	$77.34
$76.00	$68.00	Jul 24	$0.26	$0.17	$0.43	$67.57	$76.43
$77.00	$69.00	Jul 24	$0.17	$0.32	$0.49	$68.51	$77.49
$76.00	$69.00	Jul 24	$0.26	$0.32	$0.58	$68.42	$76.58
$75.00	$68.00	Jul 24	$0.43	$0.17	$0.60	$67.40	$75.60
$77.00	$70.00	Jul 24	$0.17	$0.53	$0.70	$69.30	$77.70
$75.00	$69.00	Jul 24	$0.43	$0.32	$0.75	$68.25	$75.75
$76.00	$70.00	Jul 24	$0.26	$0.53	$0.79	$69.21	$76.79
$74.00	$68.00	Jul 24	$0.67	$0.17	$0.84	$67.16	$74.84
$75.00	$70.00	Jul 24	$0.43	$0.53	$0.96	$69.04	$75.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 24.00, avg credit $0.81)

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	$59.60	$67.40
62/63	65/68	Aug 21	$2.27	$0.23	9.87	$60.73	$67.27
63/64	65/68	Aug 21	$2.26	$0.24	9.42	$61.74	$67.26
61/62	70/71	Jul 24	$0.89	$0.11	8.09	$61.11	$70.89
69/70	71/72	Jul 31	$0.89	$0.11	8.09	$69.11	$71.89
65/66	69/70	Aug 21	$0.89	$0.11	8.09	$65.11	$69.89
63/64	72/73	Jul 31	$0.88	$0.12	7.33	$63.12	$72.88
69/70	73/74	Aug 14	$0.88	$0.12	7.33	$69.12	$73.88
65/66	74/75	Aug 28	$0.88	$0.12	7.33	$65.12	$74.88
70/71	73/74	Aug 7	$0.87	$0.13	6.69	$70.13	$73.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$76.00	$77.00	Aug 21	$0.05	$0.95	19.00
$62.50	$65.00	$67.50	Aug 21	$0.13	$2.37	18.23
$69.00	$70.00	$71.00	Jul 24	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Jul 31	$0.06	$0.94	15.67
$73.00	$74.00	$75.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$64.00	$65.00	$66.00	Jul 24	$0.05	$0.95	19.00
$67.00	$68.00	$69.00	Jul 31	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Jul 31	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Aug 21	$0.05	$0.95	19.00
$67.00	$68.00	$69.00	Aug 28	$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. 88 found (best net $-1.02, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Aug 28	-$1.90	$3.10
$60.00	$65.00	1:2	Jul 24	-$2.11	$2.89
$79.00	$80.00	1:2	Jul 24	$0.00	$1.00
$85.00	$86.00	1:2	Aug 7	$0.00	$1.00
$80.00	$82.00	1:2	Aug 28	-$1.04	$0.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$74.00	1:2	Aug 28	-$1.02	$4.98
$80.00	$75.00	1:2	Aug 14	-$2.17	$2.83
$62.00	$60.00	1:2	Aug 21	-$0.15	$1.85
$61.00	$60.00	1:2	Aug 7	$0.00	$1.00
$66.00	$65.00	1:2	Jul 31	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 5.33%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.50	Aug 21	$3.85	0.52	0.5%	5.33%	5.79%	806	1.7K
$73.00	Aug 28	$3.85	0.51	1.1%	5.33%	6.48%	1	11
$73.00	Aug 21	$3.60	0.50	1.1%	4.99%	6.14%	94	--
$74.00	Aug 28	$3.40	0.47	2.5%	4.71%	7.25%	1	16
$73.00	Aug 14	$3.30	0.49	1.1%	4.57%	5.72%	24	59
$74.00	Aug 21	$3.15	0.46	2.5%	4.36%	6.90%	33	--
$73.00	Aug 7	$3.00	0.48	1.1%	4.16%	5.31%	34	94
$75.00	Aug 28	$3.00	0.43	3.9%	4.16%	8.08%	52	22
$74.00	Aug 14	$2.89	0.45	2.5%	4.00%	6.54%	27	73
$75.00	Aug 21	$2.83	0.42	3.9%	3.92%	7.84%	925	8.4K

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 49,870

Total Puts 26,926

Put/Call Ratio 0.54

Net Difference 22,944

Prior's Put/Call Breakdown

Total Calls 51,512

Total Puts 27,883

Put/Call Ratio 0.54

Net Difference 23,629

Prior 7-Day Put/Call Summary

Total Calls 311,968

Total Puts 209,774

Average Put/Call Ratio 0.71

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