UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$76.95 -1.96%

$76.87 (-0.10%)🌙

as of 08/27 06:05 PM

(8/26 18:05) ◀

Thursday, August 27, 2026 (6:05pm)

▶ (8/28 18:04)

◀ 8/27 18:05 ▶

Option Volume

Detail

ℹ

Current (08/27) 102,914

Calls: 74,000 (72%)

Puts: 28,914 (28%)

Prior (08/26) 128,174

Calls: 91,707 (72%)

Puts: 36,467 (28%)

Current vs Prior -19.71%

Calls: -19.31% (Calls)

Puts: -20.71% (Puts)

Prior 7-Day Total 762,913

Calls: 542,982 (71%)

Puts: 219,931 (29%)

Prior 7-Day Average 108,987

Calls: 77,568 (71%)

Puts: 31,418 (29%)

Current vs Prior 7-Day Avg -5.57%

Calls: -4.60%

Puts: -7.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27) $20.56M

Calls: $14.97M (73%)

Puts: $5.58M (27%)

Prior (08/26) $24.83M

Calls: $19.02M (77%)

Puts: $5.81M (23%)

Current vs Prior -17.22%

Calls: -21.30%

Puts: -3.85%

Prior 7-Day Total $166.35M

Calls: $125.00M (75%)

Puts: $41.35M (25%)

Prior 7-Day Average $23.76M

Calls: $17.86M (75%)

Puts: $5.91M (25%)

Current vs Prior 7-Day Avg -13.50%

Calls: -16.16%

Puts: -5.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27) 0.39

Prior (08/26) 0.40

Current vs Prior -1.74%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -9.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27) 1,287,882

Calls: 647,551 (50%)

Puts: 640,331 (50%)

Prior (08/26) 1,265,804

Calls: 637,808 (50%)

Puts: 627,996 (50%)

Current vs Prior +1.74%

Prior 7-Day Total 9,271,850

Calls: 4,630,516 (50%)

Puts: 4,641,334 (50%)

Prior 7-Day Average 1,324,550

Calls: 661,502 (50%)

Puts: 663,047 (50%)

Current vs Prior 7-Day Avg -2.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.38% | 4.67%7.06% | 11.76%

Prior 3.02% | 5.01%7.40% | 12.49%

Current vs Prior -21.24% | -6.82%-4.67% | -5.81%

Prior 7-Day Avg 3.41% | 5.26%4.20% | 10.36%

Current vs 7-Day Avg -30.26% | -11.28%+68.14% | +13.52%

Prior 7-Day Eod 3.02% | 5.01%7.40% | 12.49%

Current vs 7-Day Eod -21.24% | -6.82%-4.67% | -5.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.55% | 7.96%

Calls: 11.02% | 8.85%

Puts: 10.08% | 7.08%

Prior 10.55% | 7.96%

Calls: 11.02% | 8.85%

Puts: 10.08% | 7.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.62% | 7.72%

Calls: 9.23% | 9.15%

Puts: 14.02% | 6.29%

Current vs 7-Day Avg -9.24% | +3.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($14.97M). Extreme bullish P/C ratio of 0.39 - heavy call buying (74,000 calls vs 28,914 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 62 of results (avg 7.9%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	7.45	7.65	$7.55	2.6%	153	0.88	3.8K
$75.00	Sep 18	3.50	3.70	$3.60	5.6%	328	0.64	10.9K
$65.00	Sep 18	11.65	12.35	$12.00	5.8%	--	1.00	1.0K
$76.00	Sep 18	2.92	3.10	$3.01	6.0%	50	0.58	12
$68.00	Sep 18	8.90	9.45	$9.18	6.0%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 28	0.24	0.25	$0.25	4.0%	2.5K	0.27	1.4K
$87.50	Sep 18	10.45	11.05	$10.75	5.6%	--	0.93	697
$79.00	Sep 18	3.45	3.65	$3.55	5.6%	193	0.61	140
$85.00	Sep 18	8.20	8.70	$8.45	5.9%	3	0.88	719
$80.00	Sep 18	4.10	4.35	$4.22	5.9%	236	0.67	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.59, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Aug 28	0.21	0.24	$0.22	13.6%	2.2K	0.25	1.6K
$77.00	Aug 28	0.54	0.60	$0.57	10.5%	2.9K	0.48	2.2K
$82.00	Sep 4	0.20	0.22	$0.21	9.5%	841	0.11	4.6K
$80.00	Sep 4	0.42	0.50	$0.46	17.4%	2.8K	0.22	2.3K
$79.00	Sep 4	0.67	0.75	$0.71	11.3%	2.7K	0.30	656

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 28	0.24	0.25	$0.25	4.0%	2.5K	0.27	1.4K
$77.00	Aug 28	0.58	0.70	$0.64	18.8%	790	0.52	1.8K
$75.00	Sep 4	0.68	0.73	$0.71	7.0%	1.7K	0.29	1.1K
$68.00	Sep 18	0.19	0.23	$0.21	19.0%	2	0.07	4
$70.00	Sep 18	0.36	0.41	$0.39	12.8%	535	0.12	13.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Aug 28	14.20	15.40	$14.80	8.1%	11	1.00	147
$63.00	Aug 28	13.00	14.90	$13.95	13.6%	11	1.00	85
$64.00	Aug 28	11.40	13.65	$12.53	18.0%	10	1.00	3
$65.00	Aug 28	11.25	12.10	$11.68	7.3%	20	1.00	169
$66.00	Aug 28	10.30	11.55	$10.93	11.4%	14	1.00	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 28	6.95	8.25	$7.60	17.1%	39	0.99	25
$83.00	Aug 28	5.70	6.80	$6.25	17.6%	101	0.99	64
$85.00	Aug 28	7.50	9.30	$8.40	21.4%	1	0.98	4
$82.00	Aug 28	4.85	5.85	$5.35	18.7%	6	0.98	163
$88.00	Sep 4	10.55	11.85	$11.20	11.6%	1	0.98	1

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 70.2K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	1.24	1.34	$1.29	7.8%	8.5K	0.33	30.0K
$77.00	Aug 28	0.54	0.60	$0.57	10.5%	2.9K	0.48	2.2K
$80.00	Sep 4	0.42	0.50	$0.46	17.4%	2.8K	0.22	2.3K
$80.00	Aug 28	0.02	0.04	$0.03	66.7%	2.8K	0.04	6.2K
$79.00	Sep 4	0.67	0.75	$0.71	11.3%	2.7K	0.30	656

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 28	0.24	0.25	$0.25	4.0%	2.5K	0.27	1.4K
$75.00	Sep 18	1.44	1.59	$1.52	9.9%	2.2K	0.36	10.4K
$75.00	Sep 4	0.68	0.73	$0.71	7.0%	1.7K	0.29	1.1K
$75.00	Aug 28	0.06	0.10	$0.08	50.0%	1.3K	0.11	1.8K
$77.00	Aug 28	0.58	0.70	$0.64	18.8%	790	0.52	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 106.9%, max 627.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Aug 28	Oct 2	266.8%	36.7%	627.7%	24	2.8K
$76.00	Aug 28	Oct 9	38.9%	31.8%	22.4%	1.8K	1.2K
$77.00	Aug 28	Oct 9	39.3%	32.4%	21.3%	3.0K	2.2K
$78.00	Aug 28	Oct 9	39.9%	33.0%	21.1%	2.2K	1.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Aug 28	Oct 2	39.3%	32.1%	22.6%	792	1.8K
$76.00	Aug 28	Oct 2	38.9%	32.4%	20.1%	2.5K	1.4K
$78.00	Aug 28	Oct 2	39.9%	35.3%	13.0%	766	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 4.41, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$85.00	Oct 9	$1.11	$4.89	$1.11	43%	4.41	$80.11
$71.00	$75.00	Oct 9	$2.37	$1.63	$2.37	78%	0.69	$73.37
$67.00	$68.00	Sep 11	$0.53	$0.47	$0.53	95%	0.89	$67.53
$74.00	$75.00	Sep 25	$0.27	$0.73	$0.27	68%	2.70	$74.27
$64.00	$65.00	Sep 4	$0.62	$0.38	$0.62	100%	0.61	$64.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Sep 11	$0.47	$0.53	$0.47	72%	1.13	$79.53
$81.00	$80.00	Sep 25	$0.48	$0.52	$0.48	69%	1.08	$80.52
$79.00	$78.00	Oct 2	$0.37	$0.63	$0.37	58%	1.70	$78.63
$82.00	$81.00	Sep 25	$0.57	$0.43	$0.57	74%	0.75	$81.43
$74.00	$73.00	Oct 2	$0.23	$0.77	$0.23	33%	3.35	$73.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 2.23, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Aug 28	$0.69	$0.69	$0.31	80%	2.23	$87.69
$88.00	$89.00	Aug 28	$0.37	$0.37	$0.63	90%	0.59	$88.37
$77.00	$78.00	Oct 9	$0.72	$0.72	$0.28	48%	2.57	$77.72
$85.00	$86.00	Oct 9	$0.40	$0.40	$0.60	74%	0.67	$85.40
$86.00	$87.00	Sep 25	$0.24	$0.24	$0.76	85%	0.32	$86.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Sep 4	$0.17	$0.17	$0.83	96%	0.20	$62.83
$67.00	$66.00	Sep 4	$0.17	$0.17	$0.83	92%	0.20	$66.83
$73.00	$72.00	Oct 2	$0.37	$0.37	$0.63	71%	0.59	$72.63
$69.00	$68.00	Sep 25	$0.19	$0.19	$0.81	88%	0.23	$68.81
$75.00	$74.00	Oct 2	$0.46	$0.46	$0.54	62%	0.85	$74.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.92, cheapest $0.91)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Aug 28	Sep 4	$0.93	39.3%	34.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Aug 28	Sep 4	$0.91	39.3%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 1.57% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Aug 28	$0.57	$0.64	$1.21	$75.79	$78.21	1.57%
$76.00	Aug 28	$1.19	$0.25	$1.44	$74.56	$77.44	1.87%
$78.00	Aug 28	$0.22	$1.32	$1.54	$76.46	$79.54	2.00%
$75.00	Aug 28	$1.97	$0.08	$2.05	$72.95	$77.05	2.66%
$79.00	Aug 28	$0.08	$2.20	$2.28	$76.72	$81.28	2.96%
$74.00	Aug 28	$2.93	$0.04	$2.97	$71.03	$76.97	3.86%
$77.00	Sep 4	$1.50	$1.55	$3.05	$73.95	$80.05	3.96%
$78.00	Sep 4	$1.03	$2.09	$3.12	$74.88	$81.12	4.05%
$76.00	Sep 4	$2.04	$1.09	$3.13	$72.87	$79.13	4.07%
$80.00	Aug 28	$0.03	$3.14	$3.17	$76.83	$83.17	4.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.16% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$74.00	Aug 28	$0.08	$0.04	$0.12	$73.88	$79.12
$79.00	$75.00	Aug 28	$0.08	$0.08	$0.16	$74.84	$79.16
$78.00	$74.00	Aug 28	$0.22	$0.04	$0.26	$73.74	$78.26
$78.00	$75.00	Aug 28	$0.22	$0.08	$0.30	$74.70	$78.30
$79.00	$76.00	Aug 28	$0.08	$0.25	$0.33	$75.67	$79.33
$88.00	$74.00	Aug 28	$0.38	$0.04	$0.42	$73.58	$88.42
$88.00	$75.00	Aug 28	$0.38	$0.08	$0.46	$74.54	$88.46
$78.00	$76.00	Aug 28	$0.22	$0.25	$0.47	$75.53	$78.47
$81.00	$72.00	Sep 4	$0.31	$0.18	$0.49	$71.51	$81.49
$81.00	$73.00	Sep 4	$0.31	$0.30	$0.61	$72.39	$81.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 6.14, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	87/88	Aug 28	$0.86	$0.14	54%	6.14	$75.14	$87.86
71/72	85/86	Oct 9	$0.71	$0.29	48%	2.45	$71.29	$85.71
75/76	88/89	Aug 28	$0.54	$0.46	63%	1.17	$75.46	$88.54
68/69	86/87	Sep 25	$0.43	$0.57	73%	0.75	$68.57	$86.43
72/73	82/83	Oct 2	$0.75	$0.25	41%	3.00	$72.25	$82.75
68/69	85/86	Oct 9	$0.55	$0.45	58%	1.22	$68.45	$85.55
68/69	88/89	Sep 25	$0.35	$0.65	78%	0.54	$68.65	$88.35
70/71	85/86	Oct 9	$0.61	$0.39	52%	1.56	$70.39	$85.61
69/70	85/86	Oct 9	$0.56	$0.44	55%	1.27	$69.44	$85.56
72/73	85/86	Oct 2	$0.60	$0.40	50%	1.50	$72.40	$85.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Aug 28	$0.16	$0.84	42%	5.25
$76.00	$77.00	$78.00	Sep 4	$0.07	$0.93	21%	13.29
$76.00	$77.00	$78.00	Aug 28	$0.27	$0.73	49%	2.70
$74.00	$75.00	$76.00	Sep 11	$0.05	$0.95	16%	19.00
$78.00	$79.00	$80.00	Sep 4	$0.07	$0.93	18%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Aug 28	$0.06	$0.94	20%	15.67
$74.00	$75.00	$76.00	Sep 4	$0.07	$0.93	20%	13.29
$76.00	$77.00	$78.00	Sep 4	$0.08	$0.92	21%	11.50
$75.00	$76.00	$77.00	Sep 4	$0.08	$0.92	21%	11.50
$75.00	$76.00	$77.00	Aug 28	$0.22	$0.78	41%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-3.28, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$85.00	1:2	Oct 9	-$0.46	$5.54
$75.00	$76.00	1:2	Aug 28	-$0.41	$0.59
$71.00	$75.00	1:2	Oct 9	-$2.58	$1.42
$85.00	$86.00	1:2	Sep 11	$0.00	$1.00
$79.00	$80.00	1:2	Sep 4	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 11	-$3.28	$1.72
$79.00	$78.00	1:2	Aug 28	-$0.44	$0.56
$75.00	$74.00	1:2	Sep 4	-$0.09	$0.91
$75.00	$74.00	1:2	Aug 28	$0.00	$1.00
$73.00	$72.00	1:2	Sep 4	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.35%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Oct 9	$3.35	0.52	0.1%	4.35%	4.42%	12	--
$78.00	Oct 2	$2.73	0.47	1.4%	3.55%	4.91%	51	120
$79.00	Oct 9	$2.32	0.43	2.7%	3.01%	5.68%	189	--
$79.00	Oct 2	$2.30	0.42	2.7%	2.99%	5.65%	19	186
$77.00	Oct 2	$3.10	0.51	0.1%	4.03%	4.09%	90	35
$80.00	Oct 2	$1.93	0.38	4.0%	2.51%	6.47%	229	232
$81.00	Oct 2	$1.70	0.34	5.3%	2.21%	7.47%	43	113
$82.00	Oct 2	$1.34	0.30	6.6%	1.74%	8.30%	30	29
$85.00	Oct 9	$0.76	0.26	10.5%	0.99%	11.45%	47	--
$78.00	Sep 25	$2.33	0.46	1.4%	3.03%	4.39%	36	77

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 74,000

Total Puts 28,914

Put/Call Ratio 0.39

Net Difference 45,086

Prior's Put/Call Breakdown

Total Calls 91,707

Total Puts 36,467

Put/Call Ratio 0.40

Net Difference 55,240

Prior 7-Day Put/Call Summary

Total Calls 542,982

Total Puts 219,931

Average Put/Call Ratio 0.43

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