Tour v526
UBER
UBER TECHNOLOGIES IN
$78.54 -0.01%
(8/21 15:07) ◀
|
Friday, August 21, 2026 (3:22pm)
January 2026
|
▶ (8/21 18:05)
◀ 8/21 15:22 ▶

Option Volume

Detail
ℹ
Current (08/21) 101,967
Calls: 76,405 (75%)
Puts: 25,562 (25%)
Prior (08/20) 102,367
Calls: 77,346 (76%)
Puts: 25,021 (24%)
Current vs Prior -0.39%
Calls: -1.22% (Calls)
Puts: +2.16% (Puts)
Prior 7-Day Total 731,483
Calls: 504,699 (69%)
Puts: 226,784 (31%)
Prior 7-Day Average 104,497
Calls: 72,099 (69%)
Puts: 32,397 (31%)
Current vs Prior 7-Day Avg -2.42%
Calls: +5.97%
Puts: -21.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $20.64M
Calls: $16.11M (78%)
Puts: $4.53M (22%)
Prior (08/20) $20.49M
Calls: $15.30M (75%)
Puts: $5.20M (25%)
Current vs Prior +0.73%
Calls: +5.31%
Puts: -12.76%
Prior 7-Day Total $157.29M
Calls: $106.25M (68%)
Puts: $51.04M (32%)
Prior 7-Day Average $22.47M
Calls: $15.18M (68%)
Puts: $7.29M (32%)
Current vs Prior 7-Day Avg -8.13%
Calls: +6.13%
Puts: -37.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.33
Prior (08/20) 0.32
Current vs Prior +3.42%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -28.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 1,391,050
Calls: 698,321 (50%)
Puts: 692,729 (50%)
Prior (08/20) 1,381,748
Calls: 692,707 (50%)
Puts: 689,041 (50%)
Current vs Prior +0.67%
Prior 7-Day Total 9,032,112
Calls: 4,575,356 (51%)
Puts: 4,456,756 (49%)
Prior 7-Day Average 1,290,301
Calls: 653,622 (51%)
Puts: 636,679 (49%)
Current vs Prior 7-Day Avg +7.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.32% | 4.34%1.32% | 9.23%
Prior 2.32% | 4.74%2.32% | 9.40%
Current vs Prior -42.85% | -8.32%-42.85% | -1.75%
Prior 7-Day Avg 3.17% | 5.05%3.74% | 9.77%
Current vs 7-Day Avg -58.29% | -13.98%-64.57% | -5.53%
Prior 7-Day Eod 2.32% | 4.74%2.32% | 9.40%
Current vs 7-Day Eod -42.85% | -8.32%-42.85% | -1.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.77% | 5.83%
Calls: 19.67% | 6.82%
Puts: 41.86% | 4.85%
Prior 8.38% | 5.29%
Calls: 5.66% | 5.42%
Puts: 11.11% | 5.17%
Current vs Prior +267.18% | +10.21%
Prior 7-Day Avg 12.01% | 7.73%
Calls: 10.53% | 9.20%
Puts: 13.49% | 6.28%
Current vs 7-Day Avg +156.20% | -24.61%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($16.11M) vs puts ($4.53M). Extreme bullish P/C ratio of 0.33 - heavy call buying (76,405 calls vs 25,562 puts).

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 113 of results (avg 6.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2113.4013.70$13.552.2%221.00356
$75.00Sep 255.455.60$5.532.7%160.7083
$75.00Aug 213.503.60$3.552.8%8060.9815.9K
$80.00Sep 182.392.46$2.422.9%2.8K0.4531.4K
$85.00Sep 180.910.94$0.933.2%3.1K0.2212.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 183.553.65$3.602.8%3330.554.5K
$80.00Aug 282.232.31$2.273.5%3840.64147
$74.00Sep 40.510.53$0.523.8%1120.18328
$77.50Sep 182.262.35$2.303.9%7970.423.7K
$79.00Aug 281.611.69$1.654.8%3460.54183

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.58, cheapest $0.61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 210.550.67$0.6119.7%1.1K0.924.5K
$85.00Aug 280.100.12$0.1118.2%3290.061.2K
$84.00Aug 280.160.17$0.175.9%1970.09219
$83.00Aug 280.260.27$0.273.7%1.2K0.141.1K
$82.00Aug 280.360.41$0.3912.8%9550.191.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 280.100.11$0.119.1%2510.06665
$74.00Aug 280.160.19$0.1816.7%1860.10840
$75.00Aug 280.280.30$0.296.9%3010.151.3K
$76.00Aug 280.470.51$0.498.2%3670.23836
$77.00Aug 280.720.79$0.769.2%4780.32934

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2115.0516.55$15.809.5%111.0058
$64.00Aug 2114.3015.70$15.009.3%101.0050
$65.00Aug 2113.4013.70$13.552.2%221.00356
$65.00Aug 2813.4015.30$14.3513.2%--1.00173
$66.00Aug 2112.4013.25$12.836.6%131.00394
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.351.51$1.4311.2%9431.001.5K
$81.00Aug 212.062.58$2.3222.4%481.00327
$82.00Aug 213.004.15$3.5832.1%11.00172
$82.50Aug 213.304.15$3.7322.8%41.00552
$85.00Aug 215.756.70$6.2315.2%--1.0024

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 74.9K, top 16.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.000.01$0.01100.0%16.2K0.0223.3K
$79.00Aug 210.020.04$0.0366.7%6.1K0.153.1K
$85.00Sep 180.910.94$0.933.2%3.1K0.2212.6K
$80.00Sep 182.392.46$2.422.9%2.8K0.4531.4K
$81.00Aug 210.000.01$0.01100.0%2.5K0.011.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 210.010.02$0.0250.0%4.9K0.082.5K
$79.00Aug 210.340.52$0.4341.9%1.7K0.94772
$75.00Sep 181.331.44$1.397.9%1.2K0.298.3K
$78.00Aug 281.111.18$1.156.1%9780.43428
$80.00Aug 211.351.51$1.4311.2%9431.001.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1259.5%, max 2470.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 21Oct 2940.3%36.6%2470.3%27351
$79.00Aug 21Oct 249.3%33.2%48.6%6.1K3.1K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 2.33, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$70.00Sep 11$0.30$0.70$0.3095%2.33$69.30
$67.00$68.00Sep 4$0.45$0.55$0.4597%1.22$67.45
$71.00$72.00Sep 11$0.58$0.42$0.5890%0.72$71.58
$71.00$72.00Sep 25$0.60$0.40$0.6086%0.67$71.60
$67.00$67.50Aug 21$0.25$0.25$0.2596%1.00$67.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$84.00Aug 28$0.53$0.47$0.5393%0.89$84.47
$82.50$82.00Aug 21$0.15$0.35$0.15100%2.33$82.35
$84.00$83.00Sep 4$0.65$0.35$0.6583%0.54$83.35
$73.00$72.00Sep 25$0.14$0.86$0.1421%6.14$72.86
$82.00$80.00Sep 11$1.25$0.75$1.2568%0.60$80.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.41, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Oct 2$0.23$0.23$0.7782%0.30$89.23
$87.00$88.00Sep 4$0.10$0.10$0.9092%0.11$87.10
$85.00$86.00Sep 11$0.20$0.20$0.8082%0.25$85.20
$85.00$86.00Sep 4$0.13$0.13$0.8787%0.15$85.13
$85.00$87.50Sep 18$0.41$0.41$2.0978%0.20$85.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$69.00$68.00Aug 21$0.29$0.29$0.7192%0.41$68.71
$74.00$73.00Sep 25$0.36$0.36$0.6474%0.56$73.64
$67.00$66.00Aug 21$0.12$0.12$0.8896%0.14$66.88
$75.00$72.50Sep 18$0.62$0.62$1.8871%0.33$74.38
$72.00$71.00Oct 2$0.27$0.27$0.7380%0.37$71.73

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. 85 found (cheapest 0.59% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Aug 21$0.03$0.43$0.46$78.54$79.460.59%
$78.00Aug 21$0.61$0.02$0.63$77.37$78.630.80%
$77.50Aug 21$1.09$0.01$1.10$76.40$78.601.40%
$80.00Aug 21$0.01$1.43$1.44$78.56$81.441.83%
$77.00Aug 21$1.58$0.01$1.59$75.41$78.592.02%
$81.00Aug 21$0.01$2.32$2.33$78.67$83.332.97%
$76.00Aug 21$2.59$0.01$2.60$73.40$78.603.31%
$78.00Aug 28$1.76$1.15$2.91$75.09$80.913.71%
$79.00Aug 28$1.29$1.65$2.94$76.06$81.943.74%
$77.00Aug 28$2.39$0.76$3.15$73.85$80.154.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.06% of stock, avg 3.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$78.00Aug 21$0.03$0.02$0.05$77.95$79.05
$79.00$72.00Aug 21$0.03$0.10$0.13$71.87$79.13
$79.00$69.00Aug 21$0.03$0.30$0.33$68.67$79.33
$83.00$74.00Aug 28$0.27$0.18$0.45$73.55$83.45
$83.00$75.00Aug 28$0.27$0.29$0.56$74.44$83.56
$90.00$67.50Sep 18$0.32$0.23$0.55$66.95$90.55
$82.00$74.00Aug 28$0.39$0.18$0.57$73.43$82.57
$82.00$75.00Aug 28$0.39$0.29$0.68$74.32$82.68
$90.00$70.00Sep 18$0.32$0.40$0.72$69.28$90.72
$87.50$67.50Sep 18$0.52$0.23$0.75$66.75$88.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
71/7289/90Oct 2$0.50$0.5062%1.00$71.50$89.50
73/7488/89Sep 25$0.52$0.4857%1.08$73.48$88.52
73/7486/87Sep 25$0.57$0.4351%1.33$73.43$86.57
73/7483/84Sep 25$0.67$0.3340%2.03$73.33$83.67
74/7589/90Oct 2$0.56$0.4451%1.27$74.44$89.56
72/7389/90Oct 2$0.48$0.5258%0.92$72.52$89.48
71/7284/85Oct 2$0.59$0.4147%1.44$71.41$84.59
67/6889/90Oct 2$0.34$0.6672%0.52$67.66$89.34
69/7085/86Sep 11$0.32$0.6873%0.47$69.68$85.32
71/7287/88Oct 2$0.48$0.5257%0.92$71.52$87.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Aug 21$0.56$0.4490%0.79
$70.00$72.50$75.00Sep 18$0.11$2.3918%21.73
$80.00$82.50$85.00Sep 18$0.25$2.2523%9.00
$75.00$77.50$80.00Sep 18$0.32$2.1826%6.81
$82.50$85.00$87.50Sep 18$0.21$2.2918%10.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Sep 18$0.08$2.4218%30.25
$78.00$79.00$80.00Aug 21$0.59$0.4192%0.69
$77.50$80.00$82.50Sep 18$0.28$2.2226%7.93
$72.50$75.00$77.50Sep 18$0.29$2.2124%7.62
$77.00$78.00$79.00Sep 4$0.05$0.9515%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. 119 found (best net $-1.23, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$77.001:2Aug 21-$0.57$0.43
$77.50$78.001:2Aug 21-$0.13$0.37
$82.50$85.001:2Sep 18-$0.31$2.19
$85.00$87.501:2Sep 18-$0.11$2.39
$80.00$82.501:2Sep 18-$0.68$1.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$1.23$3.77
$90.00$85.001:2Sep 11-$2.33$2.67
$85.00$82.501:2Aug 21-$1.23$1.27
$85.00$81.001:2Oct 2-$2.03$1.97
$81.00$80.001:2Aug 21-$0.54$0.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 3.95%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Oct 2$3.100.471.9%3.95%5.81%2053
$79.00Oct 2$3.500.510.6%4.46%5.04%529
$81.00Oct 2$2.660.433.1%3.39%6.52%9329
$82.00Oct 2$2.300.404.4%2.93%7.33%910
$83.00Oct 2$1.980.365.7%2.52%8.20%484
$79.00Sep 25$3.250.510.6%4.14%4.72%122.2K
$80.00Sep 25$2.740.461.9%3.49%5.35%619393
$84.00Oct 2$1.620.327.0%2.06%9.01%28
$85.00Oct 2$1.450.298.2%1.85%10.07%1419
$82.00Sep 25$2.000.384.4%2.55%6.95%5185

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 76,405
Total Puts 25,562
Put/Call Ratio 0.33
Net Difference 50,843

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 504,699
Total Puts 226,784
Average Put/Call Ratio 0.47
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