Tour v525
UBER
UBER TECHNOLOGIES IN
$78.18 +4.71%
(8/18 18:06) ◀
|
Wednesday, August 19, 2026 (3:00pm)
January 2026
|
▶ (8/19 16:01)
◀ 8/19 15:01 ▶

Option Volume

Detail
ℹ
Current (08/19 3:00pm) 136,478
Calls: 96,694 (71%)
Puts: 39,784 (29%)
Prior (08/05) 271,984
Calls: 165,805 (61%)
Puts: 106,179 (39%)
Current vs Prior -49.82%
Calls: -41.68% (Calls)
Puts: -62.53% (Puts)
Prior 7-Day Total 1,075,376
Calls: 722,468 (67%)
Puts: 352,908 (33%)
Prior 7-Day Average 153,625
Calls: 103,209 (67%)
Puts: 50,415 (33%)
Current vs Prior 7-Day Avg -11.16%
Calls: -6.31%
Puts: -21.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 3:00pm) $32.27M
Calls: $26.23M (81%)
Puts: $6.04M (19%)
Prior (08/05) $51.22M
Calls: $32.98M (64%)
Puts: $18.23M (36%)
Current vs Prior -37.00%
Calls: -20.48%
Puts: -66.89%
Prior 7-Day Total $237.18M
Calls: $175.14M (74%)
Puts: $62.04M (26%)
Prior 7-Day Average $33.88M
Calls: $25.02M (74%)
Puts: $8.86M (26%)
Current vs Prior 7-Day Avg -4.77%
Calls: +4.83%
Puts: -31.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 3:00pm) 0.41
Prior (08/05) 0.64
Current vs Prior -35.75%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -11.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 3:00pm) 1,347,601
Calls: 667,640 (50%)
Puts: 679,961 (50%)
Prior (08/05) 1,251,287
Calls: 602,302 (48%)
Puts: 648,985 (52%)
Current vs Prior +7.70%
Prior 7-Day Total 9,222,784
Calls: 4,541,528 (49%)
Puts: 4,681,256 (51%)
Prior 7-Day Average 1,317,540
Calls: 648,789 (49%)
Puts: 668,750 (51%)
Current vs Prior 7-Day Avg +2.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.11% | 5.09%3.11% | 9.72%
Prior 1.53% | 4.08%4.08% | 9.69%
Current vs Prior +103.45% | +24.69%-23.87% | +0.29%
Prior 7-Day Avg 2.64% | 4.76%5.38% | 10.58%
Current vs 7-Day Avg +17.74% | +6.91%-42.27% | -8.12%
Prior 7-Day Eod 1.53% | 4.08%3.55% | 9.87%
Current vs 7-Day Eod +103.45% | +24.69%-12.43% | -1.52%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.53% | 5.90%
Calls: 6.73% | 7.57%
Puts: 4.32% | 4.23%
Prior 20.30% | 6.62%
Calls: 18.37% | 5.56%
Puts: 22.22% | 7.69%
Current vs Prior -72.76% | -10.88%
Prior 7-Day Avg 14.36% | 5.54%
Calls: 14.72% | 5.08%
Puts: 14.01% | 6.01%
Current vs 7-Day Avg -61.50% | +6.42%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($26.23M) vs puts ($6.04M). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (96,694 calls vs 39,784 puts). P/C ratio dropping 36% - 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH

📈 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 71 of results (avg 6.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.031.05$1.041.9%11.8K0.236.7K
$79.00Aug 210.600.62$0.613.3%4.6K0.382.7K
$77.00Aug 211.611.67$1.643.7%2.1K0.704.1K
$75.00Sep 185.005.20$5.103.9%6740.6811.7K
$80.00Sep 182.402.50$2.454.1%13.6K0.4319.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 183.954.05$4.002.5%1910.574.4K
$80.00Aug 212.082.15$2.123.3%1100.761.3K
$77.50Sep 182.612.70$2.663.4%3440.443.6K
$79.00Aug 282.092.18$2.134.2%760.5645
$79.00Aug 211.361.42$1.394.3%1.0K0.63224

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.63, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.320.35$0.348.8%11.6K0.2422.9K
$79.00Aug 210.600.62$0.613.3%4.6K0.382.7K
$83.00Aug 280.370.45$0.4119.5%6400.17288
$82.00Aug 280.530.59$0.5610.7%4140.22469
$81.00Aug 280.740.82$0.7810.3%3920.28361
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 210.410.46$0.4411.4%2.2K0.29935
$77.50Aug 210.570.63$0.6010.0%1.4K0.371.5K
$78.00Aug 210.790.85$0.827.3%2.1K0.461.7K
$73.00Sep 40.480.58$0.5318.9%490.17108
$74.00Sep 40.670.79$0.7316.4%7840.21679

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2112.8514.40$13.6311.4%441.00389
$66.00Aug 2111.8513.80$12.8315.2%41.00396
$68.00Aug 219.8511.80$10.8318.0%121.00357
$69.00Aug 219.0010.80$9.9018.2%51.00857
$66.00Aug 2811.6513.65$12.6515.8%30.9948
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 215.607.20$6.4025.0%--1.0025
$90.00Aug 2110.3012.15$11.2316.5%--1.0020
$83.00Aug 213.305.30$4.3046.5%30.942
$87.00Aug 287.509.35$8.4321.9%20.93--
$82.50Aug 213.254.85$4.0539.5%10.93552

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 100.3K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.402.50$2.454.1%13.6K0.4319.5K
$85.00Sep 181.031.05$1.041.9%11.8K0.236.7K
$80.00Aug 210.320.35$0.348.8%11.6K0.2422.9K
$75.00Aug 213.203.70$3.4514.5%4.7K0.9217.9K
$79.00Aug 210.600.62$0.613.3%4.6K0.382.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 210.170.23$0.2030.0%2.3K0.162.7K
$77.00Aug 210.410.46$0.4411.4%2.2K0.29935
$78.00Aug 210.790.85$0.827.3%2.1K0.461.7K
$75.00Sep 181.601.68$1.644.9%2.1K0.326.8K
$75.00Aug 210.080.10$0.0922.2%2.1K0.086.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 17.2%, max 21.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 21Oct 239.3%32.3%21.9%2.1K4.1K
$78.00Aug 21Oct 239.2%32.5%20.8%4.1K4.9K
$76.00Aug 21Oct 239.3%32.7%20.0%7033.4K
$80.00Aug 21Oct 241.6%35.3%18.0%11.6K22.9K
$77.50Aug 21Sep 1839.0%33.7%15.8%3.4K13.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 21Oct 239.3%32.3%21.9%2.2K939
$78.00Aug 21Oct 239.2%32.5%20.8%2.2K1.7K
$76.00Aug 21Oct 239.3%32.7%20.0%2.3K2.7K
$80.00Aug 21Sep 2541.6%34.8%19.8%1171.4K
$77.50Aug 21Sep 1839.0%33.7%15.8%1.8K5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 4.88, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Oct 2$0.17$0.83$0.1768%4.88$75.17
$71.00$72.00Aug 28$0.57$0.43$0.5794%0.75$71.57
$78.00$79.00Oct 2$0.18$0.82$0.1854%4.56$78.18
$81.00$82.00Oct 2$0.16$0.84$0.1642%5.25$81.16
$82.00$83.00Sep 25$0.16$0.84$0.1636%5.25$82.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Aug 21$0.49$0.51$0.4991%1.04$81.51
$83.00$81.00Sep 4$1.10$0.90$1.1077%0.82$81.90
$79.00$78.00Sep 11$0.19$0.81$0.1953%4.26$78.81
$84.00$83.00Aug 28$0.62$0.38$0.6287%0.61$83.38
$83.00$82.50Aug 21$0.25$0.25$0.2594%1.00$82.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.54, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Aug 28$0.35$0.35$0.6588%0.54$89.35
$79.00$80.00Oct 2$0.77$0.77$0.2349%3.35$79.77
$82.00$83.00Oct 2$0.53$0.53$0.4761%1.13$82.53
$85.00$86.00Sep 11$0.25$0.25$0.7581%0.33$85.25
$87.00$90.00Sep 11$0.27$0.27$2.7387%0.10$87.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$72.50Sep 18$0.70$0.70$1.8068%0.39$74.30
$77.50$75.00Sep 18$1.02$1.02$1.4856%0.69$76.48
$73.00$72.00Oct 2$0.32$0.32$0.6875%0.47$72.68
$67.00$66.00Oct 2$0.18$0.18$0.8289%0.22$66.82
$72.50$70.00Sep 18$0.43$0.43$2.0779%0.21$72.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.24, cheapest $2.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$2.2839.0%33.7%
$78.00Aug 21Aug 28$0.8139.2%34.3%
$79.00Aug 21Aug 28$0.8140.8%36.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$2.0639.0%33.7%
$78.00Aug 21Aug 28$0.7739.2%34.3%
$79.00Aug 21Aug 28$0.7440.8%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 2.38% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Aug 21$1.04$0.82$1.86$76.14$79.862.38%
$77.50Aug 21$1.32$0.60$1.92$75.58$79.422.46%
$79.00Aug 21$0.61$1.39$2.00$77.00$81.002.56%
$77.00Aug 21$1.64$0.44$2.08$74.92$79.082.66%
$80.00Aug 21$0.34$2.12$2.46$77.54$82.463.15%
$76.00Aug 21$2.44$0.20$2.64$73.36$78.643.38%
$81.00Aug 21$0.19$2.94$3.13$77.87$84.134.00%
$78.00Aug 28$1.85$1.59$3.44$74.56$81.444.40%
$75.00Aug 21$3.45$0.09$3.54$71.46$78.544.53%
$82.00Aug 21$0.11$3.43$3.54$78.46$85.544.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.37% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$76.00Aug 21$0.09$0.20$0.29$75.71$82.79
$82.00$76.00Aug 21$0.11$0.20$0.31$75.69$82.31
$81.00$76.00Aug 21$0.19$0.20$0.39$75.61$81.39
$80.00$76.00Aug 21$0.34$0.20$0.54$75.46$80.54
$90.00$67.50Sep 18$0.41$0.25$0.66$66.84$90.66
$82.50$77.00Aug 21$0.09$0.44$0.53$76.47$83.03
$82.00$77.00Aug 21$0.11$0.44$0.55$76.45$82.55
$81.00$77.00Aug 21$0.19$0.44$0.63$76.37$81.63
$83.00$74.00Aug 28$0.41$0.35$0.76$73.24$83.76
$80.00$77.00Aug 21$0.34$0.44$0.78$76.22$80.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 1.94, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7689/90Aug 28$0.66$0.3458%1.94$75.34$89.66
73/7489/90Aug 28$0.49$0.5173%0.96$73.51$89.49
74/7589/90Aug 28$0.53$0.4766%1.13$74.47$89.53
66/6785/86Oct 2$0.50$0.5061%1.00$66.50$85.50
72/7385/86Oct 2$0.64$0.3646%1.78$72.36$85.64
67/6885/86Sep 11$0.35$0.6574%0.54$67.65$85.35
69/7085/86Oct 2$0.52$0.4856%1.08$69.48$85.52
74/7585/86Oct 2$0.68$0.3239%2.12$74.32$85.68
70/7185/86Sep 11$0.38$0.6268%0.61$70.62$85.38
65/6683/84Sep 25$0.46$0.5460%0.85$65.54$83.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 9.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Sep 18$0.23$2.2720%9.87
$78.00$79.00$80.00Aug 28$0.05$0.9517%19.00
$85.00$87.50$90.00Sep 18$0.13$2.3712%18.23
$87.50$90.00$92.50Sep 18$0.09$2.419%26.78
$78.00$79.00$80.00Aug 21$0.16$0.8430%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Aug 21$0.09$0.9123%10.11
$75.00$77.50$80.00Sep 18$0.32$2.1825%6.81
$78.00$79.00$80.00Aug 21$0.16$0.8430%5.25
$67.50$70.00$72.50Sep 18$0.17$2.3314%13.71
$72.50$75.00$77.50Sep 18$0.32$2.1824%6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-1.57, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$79.001:2Aug 21-$0.18$0.82
$79.00$80.001:2Aug 21-$0.07$0.93
$87.00$90.001:2Sep 25-$0.23$2.77
$82.50$85.001:2Sep 18-$0.45$2.05
$85.00$87.501:2Sep 18-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$1.57$3.43
$83.00$80.001:2Aug 28-$0.72$2.28
$83.00$79.001:2Oct 2-$1.25$2.75
$75.00$72.501:2Sep 18-$0.24$2.26
$79.00$78.001:2Aug 21-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.41%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Oct 2$3.450.511.1%4.41%5.46%113
$80.00Oct 2$3.000.462.3%3.84%6.17%2538
$81.00Oct 2$2.640.423.6%3.38%6.98%202
$82.00Oct 2$2.250.394.9%2.88%7.76%42
$83.00Oct 2$1.940.356.2%2.48%8.65%375
$79.00Sep 25$3.100.501.1%3.97%5.01%122.2K
$81.00Sep 25$2.270.413.6%2.90%6.51%4637
$84.00Oct 2$1.600.317.4%2.05%9.49%33
$80.00Sep 25$2.530.452.3%3.24%5.56%91289
$83.00Sep 25$1.680.336.2%2.15%8.31%1620

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 96,694
Total Puts 39,784
Put/Call Ratio 0.41
Net Difference 56,910

Prior's Put/Call Breakdown

Total Calls 165,805
Total Puts 106,179
Put/Call Ratio 0.64
Net Difference 59,626

Prior 7-Day Put/Call Summary

Total Calls 722,468
Total Puts 352,908
Average Put/Call Ratio 0.47
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