Tour v526
UBER
UBER TECHNOLOGIES IN
$78.55 +0.65%
$78.87 (+0.41%)🌙
as of 08/20 06:05 PM
(8/20 15:07) ◀
|
Thursday, August 20, 2026 (6:05pm)
January 2026
|
▶ (8/21 15:07)
◀ 8/20 18:05 ▶

Option Volume

Detail
ℹ
Current (08/20) 102,367
Calls: 77,346 (76%)
Puts: 25,021 (24%)
Prior (08/19) 148,280
Calls: 105,399 (71%)
Puts: 42,881 (29%)
Current vs Prior -30.96%
Calls: -26.62% (Calls)
Puts: -41.65% (Puts)
Prior 7-Day Total 767,077
Calls: 517,337 (67%)
Puts: 249,740 (33%)
Prior 7-Day Average 109,582
Calls: 73,905 (67%)
Puts: 35,677 (33%)
Current vs Prior 7-Day Avg -6.58%
Calls: +4.66%
Puts: -29.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $20.49M
Calls: $15.30M (75%)
Puts: $5.20M (25%)
Prior (08/19) $33.79M
Calls: $27.05M (80%)
Puts: $6.74M (20%)
Current vs Prior -39.34%
Calls: -43.44%
Puts: -22.93%
Prior 7-Day Total $172.70M
Calls: $113.35M (66%)
Puts: $59.35M (34%)
Prior 7-Day Average $24.67M
Calls: $16.19M (66%)
Puts: $8.48M (34%)
Current vs Prior 7-Day Avg -16.93%
Calls: -5.53%
Puts: -38.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.32
Prior (08/19) 0.41
Current vs Prior -20.49%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -35.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 1,381,748
Calls: 692,707 (50%)
Puts: 689,041 (50%)
Prior (08/19) 1,347,601
Calls: 667,640 (50%)
Puts: 679,961 (50%)
Current vs Prior +2.53%
Prior 7-Day Total 8,657,653
Calls: 4,422,433 (51%)
Puts: 4,235,220 (49%)
Prior 7-Day Average 1,236,807
Calls: 631,776 (51%)
Puts: 605,031 (49%)
Current vs Prior 7-Day Avg +11.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.32% | 4.74%2.32% | 9.40%
Prior 3.06% | 5.00%3.06% | 9.67%
Current vs Prior -24.34% | -5.23%-24.34% | -2.89%
Prior 7-Day Avg 3.32% | 5.09%4.12% | 9.88%
Current vs 7-Day Avg -30.25% | -6.91%-43.80% | -4.86%
Prior 7-Day Eod 3.06% | 5.00%3.06% | 9.67%
Current vs 7-Day Eod -24.34% | -5.23%-24.34% | -2.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.38% | 5.29%
Calls: 5.66% | 5.42%
Puts: 11.11% | 5.17%
Prior 8.66% | 18.60%
Calls: 9.89% | 28.07%
Puts: 7.43% | 9.13%
Current vs Prior -3.23% | -71.56%
Prior 7-Day Avg 11.57% | 7.50%
Calls: 10.37% | 8.93%
Puts: 12.77% | 6.08%
Current vs 7-Day Avg -27.58% | -29.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($15.30M). Extreme bullish P/C ratio of 0.32 - heavy call buying (77,346 calls vs 25,021 puts). P/C ratio dropping 20% - 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

📈 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 80 of results (avg 7.5%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.209.50$9.353.2%1090.893.7K
$75.00Sep 185.205.40$5.303.8%1.2K0.7111.6K
$80.00Aug 281.021.06$1.043.8%2.3K0.372.1K
$67.50Sep 1811.3011.80$11.554.3%40.94912
$65.00Aug 2113.3513.95$13.654.4%161.00363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 183.553.75$3.655.5%940.554.5K
$92.50Sep 1813.4514.25$13.855.8%--0.923.2K
$84.00Sep 256.456.85$6.656.0%20.71--
$90.00Sep 1811.0511.85$11.457.0%--0.90571
$87.50Sep 188.959.60$9.277.0%--0.86697

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.66, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.160.18$0.1711.8%18.8K0.1922.4K
$79.00Aug 210.400.47$0.4415.9%2.4K0.403.0K
$78.00Aug 210.901.02$0.9612.5%1.0K0.654.5K
$82.00Aug 280.460.52$0.4912.2%9970.21709
$83.00Sep 40.680.81$0.7517.3%280.23355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.220.25$0.2412.5%4380.252.1K
$79.00Aug 210.790.93$0.8616.3%1.4K0.60517
$76.00Aug 280.550.64$0.6015.0%4210.25590
$77.00Aug 280.830.93$0.8811.4%2640.34780
$70.00Sep 180.420.48$0.4513.3%4300.1114.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2813.4014.15$13.785.4%--1.00173
$66.00Aug 2812.4013.25$12.836.6%--1.0046
$67.00Aug 2811.2012.00$11.606.9%--1.0085
$69.00Aug 289.4010.25$9.828.7%11.0043
$70.00Aug 288.259.15$8.7010.3%201.00214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 213.804.85$4.3224.3%41.005
$85.00Aug 215.956.65$6.3011.1%301.0024
$90.00Aug 2110.7511.90$11.3310.2%301.0020
$87.00Aug 287.608.90$8.2515.8%100.971
$86.00Aug 287.007.75$7.3810.2%60.961

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 83.8K, top 18.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.160.18$0.1711.8%18.8K0.1922.4K
$85.00Sep 180.901.00$0.9510.5%10.3K0.2315.3K
$80.00Sep 182.302.55$2.4210.3%6.4K0.4529.7K
$81.00Aug 210.060.08$0.0728.6%2.6K0.091.5K
$79.00Aug 210.400.47$0.4415.9%2.4K0.403.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.491.68$1.5911.9%2.7K0.811.3K
$75.00Sep 181.401.53$1.478.8%1.7K0.297.9K
$78.00Aug 210.310.42$0.3729.7%1.6K0.352.2K
$79.00Aug 210.790.93$0.8616.3%1.4K0.60517
$77.00Aug 210.120.19$0.1643.8%1.2K0.171.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 18.3%, max 26.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 21Oct 242.6%33.8%26.0%3944.0K
$77.50Aug 21Sep 1840.3%33.0%22.0%93412.2K
$79.00Aug 21Oct 239.7%32.9%20.7%2.4K3.1K
$78.00Aug 21Oct 238.7%33.7%14.7%1.1K4.6K
$80.00Aug 21Oct 240.9%35.9%14.0%18.8K22.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 21Oct 242.6%33.8%26.0%1.2K1.1K
$77.50Aug 21Sep 1840.3%33.0%22.0%6055.8K
$78.00Aug 21Oct 238.7%33.7%14.7%1.6K2.2K
$80.00Aug 21Sep 2540.9%36.4%12.5%2.7K1.4K
$79.00Aug 21Sep 2539.7%35.9%10.6%1.4K517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 4.00, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$73.00$74.00Sep 11$0.20$0.80$0.2083%4.00$73.20
$77.00$78.00Sep 25$0.13$0.87$0.1360%6.69$77.13
$69.00$70.00Sep 25$0.48$0.52$0.4890%1.08$69.48
$69.00$70.00Sep 11$0.57$0.43$0.5792%0.75$69.57
$71.00$72.00Sep 11$0.53$0.47$0.5388%0.89$71.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$74.00Sep 11$0.10$0.90$0.1027%9.00$74.90
$80.00$79.00Aug 28$0.55$0.45$0.5563%0.82$79.45
$80.00$79.00Sep 25$0.48$0.52$0.4854%1.08$79.52
$82.50$80.00Sep 18$1.55$0.95$1.5567%0.61$80.95
$80.00$79.00Sep 4$0.54$0.46$0.5458%0.85$79.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.69, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$87.00Sep 4$0.23$0.23$0.7787%0.30$86.23
$89.00$90.00Sep 11$0.17$0.17$0.8390%0.20$89.17
$83.00$84.00Sep 25$0.39$0.39$0.6166%0.64$83.39
$82.00$83.00Oct 2$0.45$0.45$0.5560%0.82$82.45
$87.00$90.00Sep 25$0.47$0.47$2.5380%0.19$87.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.00$73.00Sep 11$0.41$0.41$0.5977%0.69$73.59
$66.00$65.00Aug 21$0.20$0.20$0.8095%0.25$65.80
$72.00$71.00Oct 2$0.32$0.32$0.6879%0.47$71.68
$77.00$76.00Sep 4$0.45$0.45$0.5563%0.82$76.55
$78.00$77.00Aug 28$0.49$0.49$0.5156%0.96$77.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.97, cheapest $0.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Aug 21Aug 28$1.0039.7%35.9%
$78.00Aug 21Aug 28$0.9138.7%35.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Aug 21Aug 28$0.9939.7%35.9%
$78.00Aug 21Aug 28$1.0038.7%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.65% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Aug 21$0.44$0.86$1.30$77.70$80.301.65%
$78.00Aug 21$0.96$0.37$1.33$76.67$79.331.69%
$77.50Aug 21$1.30$0.24$1.54$75.96$79.041.96%
$80.00Aug 21$0.17$1.59$1.76$78.24$81.762.24%
$77.00Aug 21$1.78$0.16$1.94$75.06$78.942.47%
$81.00Aug 21$0.07$2.42$2.49$78.51$83.493.17%
$76.00Aug 21$2.67$0.06$2.73$73.27$78.733.48%
$78.00Aug 28$1.87$1.37$3.24$74.76$81.244.12%
$77.00Aug 28$2.41$0.88$3.29$73.71$80.294.19%
$79.00Aug 28$1.44$1.85$3.29$75.71$82.294.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.14% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$76.00Aug 21$0.05$0.06$0.11$75.89$82.11
$81.00$76.00Aug 21$0.07$0.06$0.13$75.87$81.13
$82.00$77.00Aug 21$0.05$0.16$0.21$76.79$82.21
$81.00$77.00Aug 21$0.07$0.16$0.23$76.77$81.23
$80.00$76.00Aug 21$0.17$0.06$0.23$75.77$80.23
$82.00$66.00Aug 21$0.05$0.21$0.26$65.74$82.26
$81.00$66.00Aug 21$0.07$0.21$0.28$65.72$81.28
$80.00$77.00Aug 21$0.17$0.16$0.33$76.67$80.33
$82.00$77.50Aug 21$0.05$0.24$0.29$77.21$82.29
$81.00$77.50Aug 21$0.07$0.24$0.31$77.19$81.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 1.38, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7489/90Sep 11$0.58$0.4267%1.38$73.42$89.58
73/7486/87Sep 11$0.58$0.4261%1.38$73.42$86.58
72/7386/87Sep 4$0.42$0.5872%0.72$72.58$86.42
69/7086/87Sep 4$0.34$0.6680%0.52$69.66$86.34
73/7485/86Sep 11$0.56$0.4458%1.27$73.44$85.56
71/7286/87Oct 2$0.60$0.4054%1.50$71.40$86.60
73/7486/87Sep 4$0.46$0.5467%0.85$73.54$86.46
73/7484/85Sep 11$0.59$0.4154%1.44$73.41$84.59
73/7483/84Sep 11$0.63$0.3750%1.70$73.37$83.63
75/7689/90Sep 11$0.54$0.4657%1.17$75.46$89.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Sep 18$0.05$2.4512%49.00
$75.00$77.50$80.00Sep 18$0.26$2.2426%8.62
$82.50$85.00$87.50Sep 18$0.19$2.3118%12.16
$80.00$82.50$85.00Sep 18$0.25$2.2522%9.00
$78.00$79.00$80.00Aug 21$0.25$0.7546%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Sep 18$0.26$2.2425%8.62
$79.00$80.00$81.00Aug 21$0.10$0.9031%9.00
$72.50$75.00$77.50Sep 18$0.26$2.2423%8.62
$78.00$79.00$80.00Aug 21$0.24$0.7646%3.17
$78.00$79.00$80.00Aug 28$0.07$0.9319%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-1.27, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$90.001:2Sep 25-$0.04$2.96
$82.50$85.001:2Sep 18-$0.34$2.16
$85.00$87.501:2Sep 18-$0.11$2.39
$80.00$82.501:2Sep 18-$0.70$1.80
$77.50$80.001:2Sep 18-$1.11$1.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$1.27$3.73
$82.00$78.001:2Oct 2-$0.96$3.04
$80.00$79.001:2Aug 21-$0.13$0.87
$75.00$72.501:2Sep 18-$0.21$2.29
$77.50$75.001:2Sep 18-$0.58$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.95%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Oct 2$3.100.481.9%3.95%5.79%1147
$79.00Oct 2$3.550.520.6%4.52%5.09%527
$81.00Oct 2$2.680.443.1%3.41%6.53%1119
$82.00Oct 2$2.350.404.4%2.99%7.38%19
$83.00Oct 2$1.900.365.7%2.42%8.08%878
$80.00Sep 25$2.760.461.9%3.51%5.36%253353
$84.00Oct 2$1.630.326.9%2.08%9.01%36
$85.00Oct 2$1.470.298.2%1.87%10.08%417
$79.00Sep 25$3.050.510.6%3.88%4.46%142.2K
$82.00Sep 25$1.970.384.4%2.51%6.90%1481

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 77,346
Total Puts 25,021
Put/Call Ratio 0.32
Net Difference 52,325

Prior's Put/Call Breakdown

Total Calls 105,399
Total Puts 42,881
Put/Call Ratio 0.41
Net Difference 62,518

Prior 7-Day Put/Call Summary

Total Calls 517,337
Total Puts 249,740
Average Put/Call Ratio 0.50
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...

Chart Title

Price — Past 7 Days

Add Card

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