UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$78.80 +0.32%

$78.78 (-0.03%)🌙

as of 08/21 06:05 PM

(8/21 15:22) ◀

Friday, August 21, 2026 (6:05pm)

▶

◀ 8/21 18:05

Option Volume

Detail

ℹ

Current (08/21) 111,708

Calls: 82,722 (74%)

Puts: 28,986 (26%)

Prior (08/20) 102,367

Calls: 77,346 (76%)

Puts: 25,021 (24%)

Current vs Prior +9.13%

Calls: +6.95% (Calls)

Puts: +15.85% (Puts)

Prior 7-Day Total 710,126

Calls: 498,469 (70%)

Puts: 211,657 (30%)

Prior 7-Day Average 101,446

Calls: 71,209 (70%)

Puts: 30,236 (30%)

Current vs Prior 7-Day Avg +10.12%

Calls: +16.17%

Puts: -4.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $23.63M

Calls: $18.11M (77%)

Puts: $5.53M (23%)

Prior (08/20) $20.49M

Calls: $15.30M (75%)

Puts: $5.20M (25%)

Current vs Prior +15.32%

Calls: +18.36%

Puts: +6.36%

Prior 7-Day Total $148.30M

Calls: $103.75M (70%)

Puts: $44.55M (30%)

Prior 7-Day Average $21.19M

Calls: $14.82M (70%)

Puts: $6.36M (30%)

Current vs Prior 7-Day Avg +11.56%

Calls: +22.17%

Puts: -13.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.35

Prior (08/20) 0.32

Current vs Prior +8.32%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -21.45%

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 9,481,025

Calls: 4,729,432 (50%)

Puts: 4,751,593 (50%)

Prior 7-Day Average 1,354,432

Calls: 675,633 (50%)

Puts: 678,799 (50%)

Current vs Prior 7-Day Avg +2.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.45% | 4.44%1.45% | 9.24%

Prior 2.32% | 4.74%2.32% | 9.40%

Current vs Prior +91.70% | +26.75%-37.56% | -1.67%

Prior 7-Day Avg 3.21% | 5.10%3.58% | 9.72%

Current vs 7-Day Avg +38.25% | +17.62%-59.54% | -4.99%

Prior 7-Day Eod 1.32% | 4.34%2.32% | 9.40%

Current vs 7-Day Eod +235.43% | +38.25%-37.56% | -1.67%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.33% | 3.83%

Calls: 12.20% | 3.11%

Puts: 38.46% | 4.55%

Prior 8.38% | 5.29%

Calls: 5.66% | 5.42%

Puts: 11.11% | 5.17%

Current vs Prior +202.27% | -27.60%

Prior 7-Day Avg 15.25% | 7.89%

Calls: 11.13% | 9.83%

Puts: 14.18% | 6.65%

Current vs 7-Day Avg +66.15% | -51.48%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($18.11M) vs puts ($5.53M). Extreme bullish P/C ratio of 0.35 - heavy call buying (82,722 calls vs 28,986 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

🎯

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 50 of results (avg 7.1%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	8.65	8.90	$8.78	2.8%	235	1.00	10.0K
$70.00	Sep 18	9.25	9.60	$9.43	3.7%	251	0.89	3.8K
$85.00	Sep 18	0.97	1.01	$0.99	4.0%	3.2K	0.23	12.6K
$82.50	Sep 18	1.59	1.66	$1.63	4.3%	1.5K	0.34	18.0K
$80.00	Sep 18	2.45	2.56	$2.51	4.4%	3.4K	0.46	31.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	11.25	11.50	$11.38	2.2%	2	0.90	571
$80.00	Sep 18	3.45	3.55	$3.50	2.9%	1.2K	0.54	4.5K
$77.50	Sep 18	2.17	2.28	$2.22	5.0%	815	0.41	3.7K
$72.50	Sep 18	0.71	0.75	$0.73	5.5%	844	0.17	4.5K
$79.00	Aug 28	1.51	1.60	$1.56	5.8%	365	0.51	183

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 28	0.16	0.18	$0.17	11.8%	540	0.10	219
$83.00	Aug 28	0.25	0.30	$0.28	17.9%	1.4K	0.14	1.1K
$82.00	Aug 28	0.39	0.44	$0.42	11.9%	1.0K	0.20	1.3K
$81.00	Aug 28	0.62	0.68	$0.65	9.2%	755	0.29	957
$80.00	Aug 28	0.91	1.03	$0.97	12.4%	1.8K	0.38	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 28	0.15	0.18	$0.16	18.8%	204	0.09	840
$75.00	Aug 28	0.27	0.32	$0.30	16.7%	363	0.15	1.3K
$76.00	Aug 28	0.42	0.50	$0.46	17.4%	398	0.21	836
$77.00	Aug 28	0.65	0.75	$0.70	14.3%	642	0.30	934
$75.00	Sep 4	0.61	0.71	$0.66	15.2%	360	0.22	764

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Aug 21	13.55	16.00	$14.78	16.6%	10	1.00	50
$65.00	Aug 21	12.55	15.10	$13.83	18.4%	23	1.00	356
$66.00	Aug 21	11.55	14.10	$12.83	19.9%	13	1.00	394
$67.00	Aug 21	10.55	12.40	$11.48	16.1%	266	1.00	468
$67.50	Aug 21	10.05	12.60	$11.33	22.5%	292	1.00	600

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 28	7.50	10.20	$8.85	30.5%	1	1.00	3
$90.00	Aug 21	10.35	12.10	$11.23	15.6%	--	0.99	20
$85.00	Aug 21	5.75	6.70	$6.23	15.2%	--	0.99	24
$82.00	Aug 21	3.00	4.15	$3.58	32.1%	1	0.99	172
$81.00	Aug 21	1.86	2.98	$2.42	46.3%	48	0.98	327

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 82.6K, top 16.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.00	0.01	$0.01	100.0%	16.4K	0.02	23.3K
$79.00	Aug 21	0.01	0.03	$0.02	100.0%	7.0K	0.15	3.1K
$80.00	Sep 18	2.45	2.56	$2.51	4.4%	3.4K	0.46	31.4K
$85.00	Sep 18	0.97	1.01	$0.99	4.0%	3.2K	0.23	12.6K
$81.00	Aug 21	0.00	0.01	$0.01	100.0%	2.6K	0.01	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Aug 21	0.00	0.01	$0.01	100.0%	5.2K	0.03	2.5K
$79.00	Aug 21	0.14	0.46	$0.30	106.7%	1.8K	0.86	772
$75.00	Sep 18	1.28	1.36	$1.32	6.1%	1.7K	0.28	8.3K
$80.00	Sep 18	3.45	3.55	$3.50	2.9%	1.2K	0.54	4.5K
$78.00	Aug 28	1.02	1.13	$1.08	10.2%	1.0K	0.40	428

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 1641.7%, max 3250.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Aug 21	Oct 2	1221.7%	36.5%	3250.8%	27	351
$79.00	Aug 21	Oct 2	44.1%	33.3%	32.6%	7.0K	3.1K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 4.26, avg 3.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$76.00	Sep 11	$0.19	$0.81	$0.19	75%	4.26	$75.19
$68.00	$69.00	Aug 28	$0.52	$0.48	$0.52	96%	0.92	$68.52
$74.00	$75.00	Aug 28	$0.48	$0.52	$0.48	91%	1.08	$74.48
$67.00	$67.50	Aug 21	$0.15	$0.35	$0.15	100%	2.33	$67.15
$72.00	$73.00	Aug 28	$0.60	$0.40	$0.60	95%	0.67	$72.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.00	Sep 11	$1.88	$1.12	$1.88	82%	0.60	$83.12
$82.50	$82.00	Aug 21	$0.32	$0.18	$0.32	97%	0.56	$82.18
$79.00	$78.00	Sep 25	$0.30	$0.70	$0.30	49%	2.33	$78.70
$81.00	$80.00	Aug 28	$0.54	$0.46	$0.54	71%	0.85	$80.46
$79.00	$78.00	Sep 4	$0.38	$0.62	$0.38	50%	1.63	$78.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 6.14, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 2	$0.86	$0.86	$0.14	55%	6.14	$81.86
$80.00	$81.00	Sep 4	$0.49	$0.49	$0.51	57%	0.96	$80.49
$80.00	$81.00	Sep 11	$0.51	$0.51	$0.49	55%	1.04	$80.51
$87.00	$88.00	Sep 4	$0.13	$0.13	$0.87	91%	0.15	$87.13
$84.00	$85.00	Sep 11	$0.25	$0.25	$0.75	77%	0.33	$84.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Sep 25	$0.65	$0.65	$0.35	56%	1.86	$77.35
$77.00	$76.00	Oct 2	$0.56	$0.56	$0.44	60%	1.27	$76.44
$72.00	$71.00	Aug 21	$0.17	$0.17	$0.83	92%	0.20	$71.83
$69.00	$68.00	Aug 21	$0.19	$0.19	$0.81	92%	0.23	$68.81
$66.00	$65.00	Aug 28	$0.15	$0.15	$0.85	96%	0.18	$65.85

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 0.41% of stock, avg 7.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Aug 21	$0.02	$0.30	$0.32	$78.68	$79.32	0.41%
$78.00	Aug 21	$0.84	$0.01	$0.85	$77.15	$78.85	1.08%
$80.00	Aug 21	$0.01	$1.24	$1.25	$78.75	$81.25	1.59%
$77.50	Aug 21	$1.37	$0.01	$1.38	$76.12	$78.88	1.75%
$77.00	Aug 21	$1.89	$0.01	$1.90	$75.10	$78.90	2.41%
$81.00	Aug 21	$0.01	$2.42	$2.43	$78.57	$83.43	3.08%
$76.00	Aug 21	$2.76	$0.01	$2.77	$73.23	$78.77	3.52%
$79.00	Aug 28	$1.42	$1.56	$2.98	$76.02	$81.98	3.78%
$78.00	Aug 28	$1.94	$1.08	$3.02	$74.98	$81.02	3.83%
$80.00	Aug 28	$0.97	$2.19	$3.16	$76.84	$83.16	4.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.25% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$72.00	Aug 21	$0.02	$0.18	$0.20	$71.80	$79.20
$79.00	$69.00	Aug 21	$0.02	$0.30	$0.32	$68.68	$79.32
$83.00	$74.00	Aug 28	$0.28	$0.16	$0.44	$73.56	$83.44
$83.00	$75.00	Aug 28	$0.28	$0.30	$0.58	$74.42	$83.58
$90.00	$67.50	Sep 18	$0.36	$0.23	$0.59	$66.91	$90.59
$82.00	$74.00	Aug 28	$0.42	$0.16	$0.58	$73.42	$82.58
$90.00	$70.00	Sep 18	$0.36	$0.39	$0.75	$69.25	$90.75
$82.00	$75.00	Aug 28	$0.42	$0.30	$0.72	$74.28	$82.72
$83.00	$76.00	Aug 28	$0.28	$0.46	$0.74	$75.26	$83.74
$82.00	$76.00	Aug 28	$0.42	$0.46	$0.88	$75.12	$82.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 0.96, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	89/90	Oct 2	$0.49	$0.51	62%	0.96	$71.51	$89.49
67/68	84/85	Sep 11	$0.39	$0.61	71%	0.64	$67.61	$84.39
73/74	84/85	Sep 11	$0.53	$0.47	57%	1.13	$73.47	$84.53
73/74	89/90	Oct 2	$0.54	$0.46	55%	1.17	$73.46	$89.54
67/68	87/88	Sep 11	$0.26	$0.74	82%	0.35	$67.74	$87.26
71/72	85/86	Oct 2	$0.57	$0.43	50%	1.33	$71.43	$85.57
73/74	87/88	Sep 11	$0.40	$0.60	67%	0.67	$73.60	$87.40
65/66	83/84	Aug 28	$0.26	$0.74	81%	0.35	$65.74	$83.26
67/68	85/86	Sep 11	$0.30	$0.70	76%	0.43	$67.70	$85.30
71/72	86/87	Oct 2	$0.52	$0.48	54%	1.08	$71.48	$86.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 0.54, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Aug 21	$0.81	$0.19	98%	0.23
$80.00	$82.50	$85.00	Sep 18	$0.24	$2.26	22%	9.42
$87.50	$90.00	$92.50	Sep 18	$0.06	$2.44	9%	40.67
$78.00	$79.00	$80.00	Aug 28	$0.07	$0.93	21%	13.29
$75.00	$77.50	$80.00	Sep 18	$0.33	$2.17	26%	6.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Aug 21	$0.65	$0.35	94%	0.54
$85.00	$87.50	$90.00	Sep 18	$0.13	$2.37	13%	18.23
$72.50	$75.00	$77.50	Sep 18	$0.31	$2.19	24%	7.06
$77.00	$78.00	$79.00	Aug 28	$0.10	$0.90	21%	9.00
$75.00	$76.00	$77.00	Aug 28	$0.08	$0.92	15%	11.50

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, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.50	$85.00	1:2	Sep 18	-$0.35	$2.15
$85.00	$87.50	1:2	Sep 18	-$0.19	$2.31
$77.50	$78.00	1:2	Aug 21	-$0.31	$0.19
$80.00	$82.50	1:2	Sep 18	-$0.75	$1.75
$90.00	$92.50	1:2	Sep 18	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Aug 21	-$1.23	$3.77
$90.00	$85.00	1:2	Sep 11	-$1.33	$3.67
$81.00	$80.00	1:2	Aug 21	-$0.06	$0.94
$85.00	$82.50	1:2	Aug 21	-$1.57	$0.93
$77.50	$75.00	1:2	Sep 18	-$0.42	$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.44%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Oct 2	$3.50	0.51	0.2%	4.44%	4.70%	5	29
$82.00	Oct 2	$2.30	0.40	4.1%	2.92%	6.98%	9	10
$81.00	Oct 2	$2.55	0.45	2.8%	3.24%	6.03%	93	29
$80.00	Oct 2	$2.92	0.48	1.5%	3.71%	5.23%	21	53
$83.00	Oct 2	$1.98	0.36	5.3%	2.51%	7.84%	4	84
$80.00	Sep 25	$2.80	0.47	1.5%	3.55%	5.08%	622	393
$84.00	Oct 2	$1.62	0.32	6.6%	2.06%	8.65%	2	8
$85.00	Oct 2	$1.45	0.29	7.9%	1.84%	9.71%	14	19
$81.00	Sep 25	$2.24	0.42	2.8%	2.84%	5.63%	6	74
$83.00	Sep 25	$1.66	0.34	5.3%	2.11%	7.44%	38	35

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 82,722

Total Puts 28,986

Put/Call Ratio 0.35

Net Difference 53,736

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 498,469

Total Puts 211,657

Average Put/Call Ratio 0.45

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...

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