Tour v509
UBER
UBER TECHNOLOGIES IN
$74.66 -0.44%
$74.99 (+0.44%)🌙
as of 08/18 06:06 PM
(8/18 15:07) ◀
|
Tuesday, August 18, 2026 (6:06pm)
January 2026
|
▶ (8/19 15:01)
◀ 8/18 18:06 ▶

Option Volume

Detail
ℹ
Current (08/18) 84,623
Calls: 50,943 (60%)
Puts: 33,680 (40%)
Prior (08/17) 81,181
Calls: 50,484 (62%)
Puts: 30,697 (38%)
Current vs Prior +4.24%
Calls: +0.91% (Calls)
Puts: +9.72% (Puts)
Prior 7-Day Total 897,083
Calls: 602,522 (67%)
Puts: 294,561 (33%)
Prior 7-Day Average 128,154
Calls: 86,074 (67%)
Puts: 42,080 (33%)
Current vs Prior 7-Day Avg -33.97%
Calls: -40.82%
Puts: -19.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $17.76M
Calls: $10.29M (58%)
Puts: $7.47M (42%)
Prior (08/17) $18.97M
Calls: $12.19M (64%)
Puts: $6.77M (36%)
Current vs Prior -6.34%
Calls: -15.56%
Puts: +10.26%
Prior 7-Day Total $219.26M
Calls: $154.37M (70%)
Puts: $64.89M (30%)
Prior 7-Day Average $31.32M
Calls: $22.05M (70%)
Puts: $9.27M (30%)
Current vs Prior 7-Day Avg -43.29%
Calls: -53.32%
Puts: -19.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.66
Prior (08/17) 0.61
Current vs Prior +8.73%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +35.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 1,340,498
Calls: 667,164 (50%)
Puts: 673,334 (50%)
Prior (08/17) 1,313,564
Calls: 654,206 (50%)
Puts: 659,358 (50%)
Current vs Prior +2.05%
Prior 7-Day Total 8,589,531
Calls: 4,375,067 (51%)
Puts: 4,214,464 (49%)
Prior 7-Day Average 1,227,075
Calls: 625,009 (51%)
Puts: 602,066 (49%)
Current vs Prior 7-Day Avg +9.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.55% | 5.22%3.55% | 9.87%
Prior 3.93% | 5.48%3.93% | 9.69%
Current vs Prior -9.77% | -4.69%-9.77% | +1.82%
Prior 7-Day Avg 3.56% | 5.27%4.82% | 10.15%
Current vs 7-Day Avg -0.31% | -0.89%-26.40% | -2.76%
Prior 7-Day Eod 3.93% | 5.48%3.93% | 9.69%
Current vs 7-Day Eod -9.77% | -4.69%-9.77% | +1.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.45% | 6.75%
Calls: 5.93% | 9.71%
Puts: 4.96% | 3.78%
Prior 20.30% | 6.62%
Calls: 18.37% | 5.56%
Puts: 22.22% | 7.69%
Current vs Prior -73.15% | +1.96%
Prior 7-Day Avg 15.24% | 5.29%
Calls: 15.66% | 4.93%
Puts: 14.83% | 5.66%
Current vs 7-Day Avg -64.25% | +27.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66.

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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 7.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 410.7511.20$10.984.1%10.9514
$70.00Sep 185.806.05$5.934.2%880.773.8K
$60.00Sep 1814.4515.30$14.885.7%400.98827
$77.50Sep 181.741.87$1.817.2%1.3K0.385.3K
$74.00Sep 42.532.72$2.637.2%90.5798
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 41.771.80$1.791.7%8320.43200
$87.50Aug 2112.5012.95$12.733.5%31.005
$74.00Aug 281.301.36$1.334.5%3780.42226
$85.00Sep 1810.2010.70$10.454.8%--0.89708
$75.00Sep 182.782.95$2.875.9%5940.496.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.51, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 210.150.17$0.1612.5%3.6K0.125.6K
$79.00Aug 210.090.10$0.1010.0%1.3K0.072.3K
$77.00Aug 210.270.30$0.2910.3%4.7K0.202.3K
$76.00Aug 210.500.57$0.5313.2%1.6K0.323.5K
$75.00Aug 210.830.94$0.8912.4%1.2K0.4618.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 210.120.14$0.1315.4%1380.09808
$72.00Aug 210.230.26$0.2512.0%2570.161.6K
$72.50Aug 210.310.35$0.3312.1%1460.213.2K
$73.00Aug 210.410.46$0.4411.4%9770.261.2K
$74.00Aug 210.710.82$0.7614.5%1.0K0.392.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2114.6015.80$15.207.9%251.00158
$62.00Aug 2112.6013.90$13.259.8%121.00106
$62.50Aug 2112.1013.40$12.7510.2%161.00165
$63.00Aug 2111.6012.90$12.2510.6%121.0039
$64.00Aug 2110.6012.00$11.3012.4%81.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 215.857.45$6.6524.1%--1.00172
$82.50Aug 216.357.95$7.1522.4%--1.00553
$84.00Aug 217.859.55$8.7019.5%11.00--
$85.00Aug 219.0510.45$9.7514.4%11.0024
$87.50Aug 2112.5012.95$12.733.5%31.005

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 65.5K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 180.650.70$0.687.4%6.0K0.1719.5K
$80.00Aug 210.050.07$0.0633.3%5.0K0.0522.8K
$77.00Aug 210.270.30$0.2910.3%4.7K0.202.3K
$78.00Aug 210.150.17$0.1612.5%3.6K0.125.6K
$80.00Sep 181.041.13$1.098.3%2.6K0.2620.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 112.502.70$2.607.7%11.1K0.50133
$76.00Aug 211.751.95$1.8510.8%3.3K0.681.5K
$75.00Aug 211.121.23$1.189.3%1.6K0.545.9K
$70.00Sep 180.930.99$0.966.2%1.3K0.2314.6K
$74.00Aug 210.710.82$0.7614.5%1.0K0.392.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 24.1%, max 35.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 21Oct 242.3%31.2%35.5%371.5K
$72.50Aug 21Sep 1841.6%31.7%31.2%1296.4K
$74.00Aug 21Oct 240.5%31.2%29.9%302840
$77.50Aug 21Sep 1840.8%33.7%20.9%1.9K12.6K
$75.00Aug 21Oct 238.7%32.7%18.3%1.2K18.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 21Oct 242.3%31.2%35.5%2581.6K
$72.50Aug 21Sep 1841.6%31.7%31.2%2727.6K
$74.00Aug 21Oct 240.5%31.2%29.9%1.0K2.8K
$73.00Aug 21Oct 240.8%32.0%27.6%9771.7K
$77.50Aug 21Sep 1840.8%33.7%20.9%2545.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 4.88, avg 2.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$71.00Aug 28$0.32$0.68$0.3289%2.12$70.32
$68.00$69.00Sep 4$0.45$0.55$0.4592%1.22$68.45
$66.00$67.00Sep 4$0.55$0.45$0.5594%0.82$66.55
$70.00$72.50Sep 18$1.43$1.07$1.4377%0.75$71.43
$68.00$69.00Sep 11$0.50$0.50$0.5088%1.00$68.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Aug 28$0.17$0.83$0.1787%4.88$79.83
$80.00$77.00Sep 25$1.64$1.36$1.6472%0.83$78.36
$77.00$76.00Oct 2$0.20$0.80$0.2057%4.00$76.80
$77.00$76.00Sep 11$0.26$0.74$0.2662%2.85$76.74
$79.00$78.00Aug 21$0.60$0.40$0.6092%0.67$78.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 1.08, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Oct 2$0.52$0.52$0.4876%1.08$83.52
$75.00$76.00Sep 25$0.84$0.84$0.1645%5.25$75.84
$78.00$79.00Sep 25$0.53$0.53$0.4759%1.13$78.53
$86.00$87.00Oct 2$0.26$0.26$0.7483%0.35$86.26
$86.00$87.00Sep 25$0.19$0.19$0.8186%0.23$86.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.00$71.00Sep 25$0.50$0.50$0.5067%1.00$71.50
$66.00$65.00Sep 11$0.25$0.25$0.7590%0.33$65.75
$61.00$60.00Sep 4$0.22$0.22$0.7893%0.28$60.78
$67.00$63.00Oct 2$0.50$0.50$3.5083%0.14$66.50
$73.00$72.00Oct 2$0.48$0.48$0.5261%0.92$72.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.62, cheapest $0.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Aug 21Aug 28$0.6240.5%33.9%
$76.00Aug 21Aug 28$0.6239.6%34.7%
$75.00Aug 21Aug 28$0.7038.7%35.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Aug 21Aug 28$0.5740.5%33.9%
$76.00Aug 21Aug 28$0.5739.6%34.7%
$75.00Aug 21Aug 28$0.6338.7%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.77% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$0.89$1.18$2.07$72.93$77.072.77%
$74.00Aug 21$1.47$0.76$2.23$71.77$76.232.99%
$76.00Aug 21$0.53$1.85$2.38$73.62$78.383.19%
$73.00Aug 21$2.19$0.44$2.63$70.37$75.633.52%
$77.00Aug 21$0.29$2.61$2.90$74.10$79.903.88%
$72.50Aug 21$2.59$0.33$2.92$69.58$75.423.91%
$77.50Aug 21$0.23$2.96$3.19$74.31$80.694.27%
$72.00Aug 21$2.98$0.25$3.23$68.77$75.234.33%
$75.00Aug 28$1.59$1.81$3.40$71.60$78.404.55%
$74.00Aug 28$2.09$1.33$3.42$70.58$77.424.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.39% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$71.00Aug 21$0.16$0.13$0.29$70.71$78.29
$77.50$71.00Aug 21$0.23$0.13$0.36$70.64$77.86
$78.00$72.00Aug 21$0.16$0.25$0.41$71.59$78.41
$87.50$65.00Sep 18$0.22$0.22$0.44$64.56$87.94
$77.00$71.00Aug 21$0.29$0.13$0.42$70.58$77.42
$77.50$72.00Aug 21$0.23$0.25$0.48$71.52$77.98
$78.00$72.50Aug 21$0.16$0.33$0.49$72.01$78.49
$77.00$72.00Aug 21$0.29$0.25$0.54$71.46$77.54
$77.50$72.50Aug 21$0.23$0.33$0.56$71.94$78.06
$77.00$72.50Aug 21$0.29$0.33$0.62$71.88$77.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 1.70, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6383/84Oct 2$0.63$0.3768%1.70$62.37$83.63
68/6983/84Oct 2$0.74$0.2653%2.85$68.26$83.74
67/6883/84Oct 2$0.70$0.3056%2.33$67.30$83.70
71/7286/87Sep 25$0.69$0.3154%2.23$71.31$86.69
65/6685/86Sep 11$0.38$0.6281%0.61$65.62$85.38
69/7083/84Oct 2$0.69$0.3150%2.23$69.31$83.69
71/7280/81Sep 25$0.82$0.1836%4.56$71.18$80.82
71/7284/85Sep 25$0.68$0.3249%2.13$71.32$84.68
71/7283/84Sep 25$0.71$0.2946%2.45$71.29$83.71
71/7281/82Sep 25$0.75$0.2540%3.00$71.25$81.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Sep 18$0.13$2.3715%18.23
$74.00$75.00$76.00Aug 28$0.06$0.9419%15.67
$82.50$85.00$87.50Sep 18$0.10$2.4011%24.00
$75.00$76.00$77.00Aug 21$0.12$0.8826%7.33
$75.00$77.50$80.00Sep 18$0.33$2.1725%6.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Sep 18$0.20$2.3025%11.50
$72.50$75.00$77.50Sep 18$0.29$2.2127%7.62
$73.00$74.00$75.00Aug 21$0.10$0.9028%9.00
$75.00$76.00$77.00Aug 21$0.09$0.9126%10.11
$65.00$67.50$70.00Sep 18$0.18$2.3216%12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-2.55, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$67.001:2Sep 25-$2.55$4.45
$67.00$72.001:2Oct 2-$1.33$3.67
$77.50$80.001:2Sep 18-$0.37$2.13
$75.00$77.501:2Sep 18-$0.76$1.74
$72.50$75.001:2Sep 18-$1.22$1.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Sep 18-$0.19$2.31
$75.00$72.501:2Sep 18-$0.59$1.91
$70.00$67.501:2Sep 18-$0.04$2.46
$87.00$83.001:2Sep 4-$3.80$0.20
$74.00$73.001:2Aug 21-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.35%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.00Oct 2$2.500.443.1%3.35%6.48%32
$76.00Oct 2$2.690.491.8%3.60%5.40%2032
$75.00Sep 25$3.100.550.5%4.15%4.61%388
$79.00Oct 2$1.690.365.8%2.26%8.08%--13
$76.00Sep 25$2.560.501.8%3.43%5.22%19123
$77.00Sep 25$2.180.453.1%2.92%6.05%173214
$78.00Sep 25$1.860.414.5%2.49%6.96%138
$80.00Oct 2$1.440.327.2%1.93%9.08%1525
$75.00Oct 2$2.920.520.5%3.91%4.37%111
$79.00Sep 25$1.420.365.8%1.90%7.71%522.1K

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 50,943
Total Puts 33,680
Put/Call Ratio 0.66
Net Difference 17,263

Prior's Put/Call Breakdown

Total Calls 50,484
Total Puts 30,697
Put/Call Ratio 0.61
Net Difference 19,787

Prior 7-Day Put/Call Summary

Total Calls 602,522
Total Puts 294,561
Average Put/Call Ratio 0.49
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All