UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$70.50 -0.52%

$70.60 (+0.14%)🌙

as of 09/18 06:04 PM

(9/17 18:05) ◀

Friday, September 18, 2026 (6:04pm)

▶ (9/21 18:04)

◀ 9/18 18:04 ▶

Option Volume

Detail

ℹ

Current (09/18) 111,817

Calls: 71,239 (64%)

Puts: 40,578 (36%)

Prior (09/17) 127,939

Calls: 63,150 (49%)

Puts: 64,789 (51%)

Current vs Prior -12.60%

Calls: +12.81% (Calls)

Puts: -37.37% (Puts)

Prior 7-Day Total 963,073

Calls: 648,778 (67%)

Puts: 314,295 (33%)

Prior 7-Day Average 137,581

Calls: 92,682 (67%)

Puts: 44,899 (33%)

Current vs Prior 7-Day Avg -18.73%

Calls: -23.14%

Puts: -9.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $22.92M

Calls: $14.20M (62%)

Puts: $8.72M (38%)

Prior (09/17) $58.45M

Calls: $13.93M (24%)

Puts: $44.52M (76%)

Current vs Prior -60.79%

Calls: +1.97%

Puts: -80.42%

Prior 7-Day Total $249.93M

Calls: $122.93M (49%)

Puts: $127.00M (51%)

Prior 7-Day Average $35.70M

Calls: $17.56M (49%)

Puts: $18.14M (51%)

Current vs Prior 7-Day Avg -35.81%

Calls: -19.13%

Puts: -51.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.57

Prior (09/17) 1.03

Current vs Prior -44.48%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +2.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 1,455,356

Calls: 756,756 (52%)

Puts: 698,600 (48%)

Prior (09/17) 1,427,825

Calls: 735,953 (52%)

Puts: 691,872 (48%)

Current vs Prior +1.93%

Prior 7-Day Total 9,760,870

Calls: 4,997,941 (51%)

Puts: 4,762,929 (49%)

Prior 7-Day Average 1,394,410

Calls: 713,991 (51%)

Puts: 680,418 (49%)

Current vs Prior 7-Day Avg +4.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.66% | 4.18%1.66% | 9.02%

Prior 2.38% | 4.57%2.38% | 9.47%

Current vs Prior +75.47% | +21.93%-30.40% | -4.72%

Prior 7-Day Avg 3.36% | 5.33%3.95% | 10.25%

Current vs 7-Day Avg +24.59% | +4.63%-58.00% | -11.96%

Prior 7-Day Eod 2.38% | 4.57%2.38% | 9.47%

Current vs 7-Day Eod +75.47% | +21.93%-30.40% | -4.72%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.29% | 6.13%

Calls: 11.86% | 5.49%

Puts: 4.71% | 6.78%

Prior 8.29% | 6.13%

Calls: 11.86% | 5.49%

Puts: 4.71% | 6.78%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.30% | 6.03%

Calls: 9.60% | 5.54%

Puts: 4.99% | 6.52%

Current vs 7-Day Avg +13.58% | +1.66%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($14.20M). Light premium activity with dollar volume down 61% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 44% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 48 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	10.40	10.65	$10.53	2.4%	131	1.00	689
$80.00	Oct 16	0.30	0.31	$0.31	3.2%	1.1K	0.10	8.3K
$72.50	Oct 16	1.72	1.79	$1.76	4.0%	1.4K	0.40	2.6K
$75.00	Oct 16	0.98	1.02	$1.00	4.0%	2.3K	0.27	9.1K
$70.00	Oct 16	2.82	2.95	$2.89	4.5%	801	0.56	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Oct 16	3.40	3.55	$3.47	4.3%	404	0.60	10.7K
$70.00	Oct 16	2.06	2.16	$2.11	4.7%	594	0.45	6.7K
$80.00	Sep 18	9.20	9.65	$9.43	4.8%	144	1.00	1.2K
$75.00	Sep 18	4.35	4.60	$4.47	5.6%	218	1.00	4.7K
$75.00	Oct 16	5.10	5.40	$5.25	5.7%	98	0.73	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.53, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Sep 25	0.08	0.09	$0.09	11.1%	625	0.06	847
$77.00	Sep 25	0.05	0.06	$0.06	16.7%	856	0.04	948
$73.00	Sep 25	0.33	0.39	$0.36	16.7%	956	0.22	2.0K
$72.00	Sep 25	0.57	0.64	$0.61	11.5%	2.7K	0.33	3.6K
$71.00	Sep 25	0.93	1.00	$0.97	7.2%	3.3K	0.46	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 25	0.26	0.31	$0.29	17.2%	1.1K	0.18	851
$69.00	Sep 25	0.48	0.58	$0.53	18.9%	1.4K	0.28	832
$70.00	Sep 25	0.80	0.94	$0.87	16.1%	1.3K	0.41	1.7K
$65.00	Oct 2	0.18	0.21	$0.20	15.0%	118	0.09	710
$68.00	Oct 2	0.69	0.75	$0.72	8.3%	261	0.27	414

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	10.40	10.65	$10.53	2.4%	131	1.00	689
$62.50	Sep 18	7.65	8.90	$8.28	15.1%	33	1.00	514
$63.00	Sep 25	6.80	8.50	$7.65	22.2%	--	1.00	21
$65.00	Sep 18	4.90	5.70	$5.30	15.1%	228	0.99	1.4K
$67.00	Sep 18	3.25	4.00	$3.63	20.7%	4	0.99	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 18	0.38	0.71	$0.54	61.1%	1.2K	1.00	8.1K
$72.00	Sep 18	1.35	1.61	$1.48	17.6%	737	1.00	2.0K
$72.50	Sep 18	1.87	2.16	$2.02	14.4%	1.3K	1.00	5.2K
$73.00	Sep 18	2.36	2.78	$2.57	16.3%	5.8K	1.00	6.2K
$74.00	Sep 18	3.30	3.95	$3.63	17.9%	68	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 86.0K, top 10.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 18	0.00	0.01	$0.01	100.0%	10.5K	0.05	3.3K
$70.00	Sep 18	0.50	0.76	$0.63	41.3%	7.9K	0.91	3.9K
$71.00	Sep 25	0.93	1.00	$0.97	7.2%	3.3K	0.46	1.2K
$72.00	Sep 25	0.57	0.64	$0.61	11.5%	2.7K	0.33	3.6K
$75.00	Oct 16	0.98	1.02	$1.00	4.0%	2.3K	0.27	9.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	0.01	0.03	$0.02	100.0%	5.8K	0.09	13.1K
$73.00	Sep 18	2.36	2.78	$2.57	16.3%	5.8K	1.00	6.2K
$73.00	Sep 25	2.66	2.91	$2.79	9.0%	5.6K	0.80	786
$69.00	Sep 25	0.48	0.58	$0.53	18.9%	1.4K	0.28	832
$70.00	Sep 25	0.80	0.94	$0.87	16.1%	1.3K	0.41	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 4628.7%, max 5626.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Sep 18	Oct 9	1834.6%	37.3%	4815.5%	31	23
$64.00	Sep 18	Oct 30	1675.7%	34.2%	4801.4%	30	40
$83.00	Sep 18	Oct 30	2166.3%	48.5%	4363.3%	1	321
$66.00	Sep 18	Oct 30	1353.7%	32.4%	4083.0%	3	45

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Sep 18	Oct 30	1834.6%	32.0%	5626.0%	5	226
$66.00	Sep 18	Oct 30	1353.7%	32.4%	4083.0%	22	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.70, avg 3.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$69.00	Oct 30	$1.76	$1.24	$1.76	80%	0.70	$67.76
$65.00	$66.00	Oct 30	$0.53	$0.47	$0.53	82%	0.89	$65.53
$65.00	$66.00	Sep 18	$0.65	$0.35	$0.65	100%	0.54	$65.65
$68.00	$69.00	Oct 2	$0.49	$0.51	$0.49	74%	1.04	$68.49
$69.00	$70.00	Oct 30	$0.44	$0.56	$0.44	66%	1.27	$69.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Oct 30	$0.22	$0.78	$0.22	63%	3.55	$73.78
$77.00	$76.00	Oct 2	$0.63	$0.37	$0.63	89%	0.59	$76.37
$70.00	$69.00	Oct 30	$0.13	$0.87	$0.13	41%	6.69	$69.87
$72.00	$71.00	Oct 23	$0.33	$0.67	$0.33	55%	2.03	$71.67
$75.00	$74.00	Oct 30	$0.48	$0.52	$0.48	69%	1.08	$74.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 3.00, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$76.00	Oct 30	$0.75	$0.75	$0.25	64%	3.00	$75.75
$76.00	$77.00	Oct 30	$0.37	$0.37	$0.63	72%	0.59	$76.37
$79.00	$80.00	Oct 23	$0.28	$0.28	$0.72	82%	0.39	$79.28
$74.00	$75.00	Sep 25	$0.20	$0.20	$0.80	82%	0.25	$74.20
$77.00	$78.00	Oct 23	$0.28	$0.28	$0.72	77%	0.39	$77.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$67.00	Oct 30	$0.49	$0.49	$0.51	68%	0.96	$67.51
$64.00	$63.00	Oct 30	$0.27	$0.27	$0.73	84%	0.37	$63.73
$62.00	$61.00	Oct 9	$0.18	$0.18	$0.82	92%	0.22	$61.82
$67.50	$65.00	Oct 16	$0.59	$0.59	$1.91	71%	0.31	$66.91
$68.00	$67.00	Oct 23	$0.39	$0.39	$0.61	67%	0.64	$67.61

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.78% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Sep 18	$0.01	$0.54	$0.55	$70.45	$71.55	0.78%
$70.00	Sep 18	$0.63	$0.02	$0.65	$69.35	$70.65	0.92%
$72.00	Sep 18	$0.01	$1.48	$1.49	$70.51	$73.49	2.11%
$69.00	Sep 18	$1.60	$0.01	$1.61	$67.39	$70.61	2.28%
$72.50	Sep 18	$0.01	$2.02	$2.03	$70.47	$74.53	2.88%
$71.00	Sep 25	$0.97	$1.37	$2.34	$68.66	$73.34	3.32%
$70.00	Sep 25	$1.58	$0.87	$2.45	$67.55	$72.45	3.48%
$73.00	Sep 18	$0.01	$2.57	$2.58	$70.42	$75.58	3.66%
$68.00	Sep 18	$2.60	$0.01	$2.61	$65.39	$70.61	3.70%
$72.00	Sep 25	$0.61	$2.00	$2.61	$69.39	$74.61	3.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.04% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$70.00	Sep 18	$0.01	$0.02	$0.03	$69.97	$71.03
$75.00	$67.00	Sep 25	$0.14	$0.14	$0.28	$66.72	$75.28
$75.00	$62.00	Sep 25	$0.14	$0.21	$0.35	$61.65	$75.35
$82.50	$62.50	Oct 16	$0.18	$0.27	$0.45	$62.05	$82.95
$75.00	$68.00	Sep 25	$0.14	$0.29	$0.43	$67.57	$75.43
$74.00	$67.00	Sep 25	$0.34	$0.14	$0.48	$66.52	$74.48
$73.00	$67.00	Sep 25	$0.36	$0.14	$0.50	$66.50	$73.50
$80.00	$62.50	Oct 16	$0.31	$0.27	$0.58	$61.92	$80.58
$74.00	$62.00	Sep 25	$0.34	$0.21	$0.55	$61.45	$74.55
$74.00	$68.00	Sep 25	$0.34	$0.29	$0.63	$67.37	$74.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 2.92, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/62	78/79	Oct 30	$1.49	$0.51	58%	2.92	$60.51	$79.49
60/62	83/84	Oct 30	$1.22	$0.78	68%	1.56	$60.78	$84.22
67/68	76/77	Oct 30	$0.86	$0.14	41%	6.14	$67.14	$76.86
63/64	76/77	Oct 30	$0.64	$0.36	57%	1.78	$63.36	$76.64
67/68	79/80	Oct 23	$0.67	$0.33	49%	2.03	$67.33	$79.67
65/66	79/80	Oct 23	$0.57	$0.43	58%	1.33	$65.43	$79.57
64/65	79/80	Oct 23	$0.51	$0.49	63%	1.04	$64.49	$79.51
61/62	79/80	Oct 9	$0.34	$0.66	80%	0.52	$61.66	$79.34
64/65	76/77	Oct 30	$0.60	$0.40	53%	1.50	$64.40	$76.60
67/68	77/78	Oct 23	$0.67	$0.33	44%	2.03	$67.33	$77.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 1.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$69.00	$70.00	$71.00	Sep 18	$0.35	$0.65	93%	1.86
$65.00	$67.50	$70.00	Oct 16	$0.23	$2.27	28%	9.87
$70.00	$71.00	$72.00	Sep 18	$0.62	$0.38	89%	0.61
$70.00	$72.50	$75.00	Oct 16	$0.37	$2.13	29%	5.76
$75.00	$77.50	$80.00	Oct 16	$0.19	$2.31	17%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$69.00	$70.00	$71.00	Sep 18	$0.51	$0.49	98%	0.96
$70.00	$71.00	$72.00	Sep 18	$0.42	$0.58	91%	1.38
$75.00	$77.50	$80.00	Oct 16	$0.06	$2.44	16%	40.67
$65.00	$67.50	$70.00	Oct 16	$0.36	$2.14	28%	5.94
$67.50	$70.00	$72.50	Oct 16	$0.41	$2.09	31%	5.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-2.63, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$64.00	1:2	Oct 2	-$2.63	$1.37
$70.00	$72.50	1:2	Oct 16	-$0.63	$1.87
$72.50	$75.00	1:2	Oct 16	-$0.24	$2.26
$68.00	$69.00	1:2	Sep 18	-$0.60	$0.40
$67.50	$70.00	1:2	Oct 16	-$1.25	$1.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$67.50	1:2	Oct 16	-$0.21	$2.29
$72.50	$70.00	1:2	Oct 16	-$0.75	$1.75
$80.00	$76.00	1:2	Oct 23	-$3.01	$0.99
$70.00	$69.00	1:2	Sep 25	-$0.19	$0.81
$71.00	$70.00	1:2	Sep 25	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.19%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Oct 30	$2.25	0.48	3.5%	3.19%	6.74%	24	102
$72.00	Oct 30	$2.65	0.50	2.1%	3.76%	5.89%	190	119
$75.00	Oct 30	$1.60	0.36	6.4%	2.27%	8.65%	33	321
$78.00	Oct 30	$0.69	0.31	10.6%	0.98%	11.62%	36	13
$71.00	Oct 23	$2.70	0.51	0.7%	3.83%	4.54%	43	106
$71.00	Oct 30	$2.67	0.56	0.7%	3.79%	4.50%	24	39
$72.00	Oct 23	$2.20	0.45	2.1%	3.12%	5.25%	17	134
$73.00	Oct 23	$1.81	0.40	3.5%	2.57%	6.11%	9	110
$74.00	Oct 23	$1.47	0.35	5.0%	2.09%	7.05%	7	32
$75.00	Oct 23	$1.24	0.30	6.4%	1.76%	8.14%	36	590

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 71,239

Total Puts 40,578

Put/Call Ratio 0.57

Net Difference 30,661

Prior's Put/Call Breakdown

Total Calls 63,150

Total Puts 64,789

Put/Call Ratio 1.03

Net Difference -1,639

Prior 7-Day Put/Call Summary

Total Calls 648,778

Total Puts 314,295

Average Put/Call Ratio 0.56

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