Tour v525
UBER
UBER TECHNOLOGIES IN
$78.04 +4.53%
$78.08 (+0.05%)🌙
as of 08/19 04:01 PM
(8/19 15:01) ◀
|
Wednesday, August 19, 2026 (4:00pm)
January 2026
|
▶ (8/19 18:05)
◀ 8/19 16:01 ▶

Option Volume

Detail
ℹ
Current (08/19 4:00pm) 148,280
Calls: 105,399 (71%)
Puts: 42,881 (29%)
Prior (08/05) 303,127
Calls: 188,865 (62%)
Puts: 114,262 (38%)
Current vs Prior -51.08%
Calls: -44.19% (Calls)
Puts: -62.47% (Puts)
Prior 7-Day Total 841,036
Calls: 573,111 (68%)
Puts: 267,925 (32%)
Prior 7-Day Average 120,148
Calls: 81,873 (68%)
Puts: 38,275 (32%)
Current vs Prior 7-Day Avg +23.41%
Calls: +28.73%
Puts: +12.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 4:00pm) $33.79M
Calls: $27.05M (80%)
Puts: $6.74M (20%)
Prior (08/05) $58.82M
Calls: $40.86M (69%)
Puts: $17.96M (31%)
Current vs Prior -42.55%
Calls: -33.81%
Puts: -62.45%
Prior 7-Day Total $192.39M
Calls: $142.95M (74%)
Puts: $49.44M (26%)
Prior 7-Day Average $27.48M
Calls: $20.42M (74%)
Puts: $7.06M (26%)
Current vs Prior 7-Day Avg +22.94%
Calls: +32.44%
Puts: -4.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 4:00pm) 0.41
Prior (08/05) 0.60
Current vs Prior -32.75%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -16.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 4:00pm) 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 9,311,995
Calls: 4,606,390 (49%)
Puts: 4,705,605 (51%)
Prior 7-Day Average 1,330,285
Calls: 658,055 (49%)
Puts: 672,229 (51%)
Current vs Prior 7-Day Avg +1.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.06% | 5.00%3.06% | 9.67%
Prior 3.39% | 5.17%3.39% | 9.44%
Current vs Prior -9.61% | -3.43%-9.61% | +2.53%
Prior 7-Day Avg 2.61% | 4.73%4.90% | 10.28%
Current vs 7-Day Avg +17.22% | +5.61%-37.55% | -5.90%
Prior 7-Day Eod 3.39% | 5.17%3.55% | 9.87%
Current vs 7-Day Eod -9.61% | -3.43%-13.72% | -1.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.66% | 18.60%
Calls: 9.89% | 28.07%
Puts: 7.43% | 9.13%
Prior 5.45% | 6.75%
Calls: 5.93% | 9.71%
Puts: 4.96% | 3.78%
Current vs Prior +58.90% | +175.56%
Prior 7-Day Avg 13.28% | 5.64%
Calls: 13.78% | 5.80%
Puts: 12.78% | 5.47%
Current vs 7-Day Avg -34.78% | +229.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($27.05M) vs puts ($6.74M). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (105,399 calls vs 42,881 puts). P/C ratio dropping 33% - 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
16:00BULLISHBULLISHBULLISH
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 49 of results (avg 7.6%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 218.859.20$9.023.9%51.00857
$75.00Sep 184.855.05$4.954.0%6830.6811.7K
$72.50Aug 215.405.65$5.534.5%741.002.4K
$80.00Sep 41.491.56$1.534.6%3810.39997
$72.00Aug 215.856.15$6.005.0%711.001.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 182.652.79$2.725.1%4810.453.6K
$70.00Sep 180.510.54$0.535.7%1.6K0.1314.8K
$72.50Sep 180.941.00$0.976.2%6200.214.5K
$75.00Sep 181.641.75$1.696.5%2.1K0.336.8K
$76.00Aug 280.810.87$0.847.1%4550.31471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.63, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.260.28$0.277.4%13.0K0.2122.9K
$79.00Aug 210.490.55$0.5211.5%6.0K0.342.7K
$78.00Aug 210.860.95$0.919.9%4.2K0.514.9K
$85.00Aug 280.160.19$0.1816.7%1820.08445
$80.00Aug 280.890.99$0.9410.6%1.9K0.342.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 210.200.24$0.2218.2%2.4K0.182.7K
$77.00Aug 210.430.49$0.4613.0%2.3K0.32935
$77.50Aug 210.600.71$0.6616.7%2.2K0.401.5K
$78.00Aug 210.820.93$0.8812.5%2.4K0.491.7K
$75.00Aug 280.540.61$0.5712.3%6260.23551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 2114.6516.95$15.8014.6%131.00165
$64.00Aug 2113.3015.95$14.6318.1%61.0047
$65.00Aug 2112.3514.35$13.3515.0%461.00389
$66.00Aug 2110.8513.30$12.0820.3%41.00396
$67.50Aug 2110.2511.70$10.9813.2%41.00610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2110.8512.25$11.5512.1%--1.0020
$85.00Aug 215.857.25$6.5521.4%--0.9925
$87.00Aug 287.709.45$8.5720.4%20.97--
$82.50Aug 214.004.80$4.4018.2%10.95552
$83.00Aug 213.705.35$4.5336.4%30.952

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 109.7K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.252.46$2.368.9%14.1K0.4219.5K
$80.00Aug 210.260.28$0.277.4%13.0K0.2122.9K
$85.00Sep 180.920.98$0.956.3%12.7K0.226.7K
$79.00Aug 210.490.55$0.5211.5%6.0K0.342.7K
$75.00Aug 212.873.25$3.0612.4%4.7K0.9117.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 210.820.93$0.8812.5%2.4K0.491.7K
$76.00Aug 210.200.24$0.2218.2%2.4K0.182.7K
$77.00Aug 210.430.49$0.4613.0%2.3K0.32935
$77.50Aug 210.600.71$0.6616.7%2.2K0.401.5K
$75.00Aug 210.080.11$0.1030.0%2.2K0.096.1K

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 15.1%, max 28.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Aug 21Oct 238.9%30.2%28.5%7433.4K
$77.00Aug 21Oct 238.2%30.3%26.1%2.1K4.1K
$77.50Aug 21Sep 1838.6%33.3%15.9%3.4K13.0K
$78.00Aug 21Oct 238.2%35.0%9.2%4.3K4.9K
$80.00Aug 21Oct 240.7%39.0%4.3%13.1K22.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Aug 21Oct 238.9%30.2%28.5%2.4K2.7K
$77.00Aug 21Oct 238.2%30.3%26.1%2.3K939
$77.50Aug 21Sep 1838.6%33.3%15.9%2.7K5.0K
$78.00Aug 21Oct 238.2%35.0%9.2%2.4K1.7K
$80.00Aug 21Sep 2540.7%37.4%8.8%1171.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 0.89, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.00Oct 2$1.06$0.94$1.0685%0.89$71.06
$67.00$68.00Aug 28$0.43$0.57$0.43100%1.33$67.43
$73.00$74.00Sep 11$0.20$0.80$0.2079%4.00$73.20
$71.00$72.00Sep 25$0.32$0.68$0.3284%2.13$71.32
$70.00$71.00Sep 4$0.50$0.50$0.5091%1.00$70.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.50Aug 21$0.13$0.37$0.1395%2.85$82.87
$79.00$78.00Oct 2$0.18$0.82$0.1853%4.56$78.82
$81.00$80.00Aug 21$0.57$0.43$0.5788%0.75$80.43
$79.00$78.00Sep 11$0.24$0.76$0.2454%3.17$78.76
$84.00$83.00Aug 28$0.63$0.37$0.6390%0.59$83.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.85, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Aug 28$0.46$0.46$0.5488%0.85$89.46
$85.00$86.00Oct 2$0.35$0.35$0.6573%0.54$85.35
$87.50$90.00Aug 21$0.11$0.11$2.3995%0.05$87.61
$87.00$90.00Sep 25$0.42$0.42$2.5882%0.16$87.42
$82.00$83.00Aug 28$0.22$0.22$0.7879%0.28$82.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$77.00Oct 2$0.70$0.70$0.3051%2.33$77.30
$78.00$77.00Sep 25$0.61$0.61$0.3951%1.56$77.39
$72.00$71.00Sep 25$0.32$0.32$0.6878%0.47$71.68
$75.00$72.50Sep 18$0.72$0.72$1.7868%0.40$74.28
$70.00$69.00Oct 2$0.25$0.25$0.7583%0.33$69.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.12, cheapest $2.06)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$2.2738.6%33.3%
$78.00Aug 21Aug 28$0.8038.2%33.8%
$77.00Aug 21Aug 28$0.7438.2%34.2%
$79.00Aug 21Aug 28$0.8240.1%36.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$2.0638.6%33.3%
$78.00Aug 21Aug 28$0.7838.2%33.8%
$77.00Aug 21Aug 28$0.7538.2%34.2%
$79.00Aug 21Aug 28$0.7140.1%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.29% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Aug 21$0.91$0.88$1.79$76.21$79.792.29%
$77.50Aug 21$1.18$0.66$1.84$75.66$79.342.36%
$77.00Aug 21$1.50$0.46$1.96$75.04$78.962.51%
$79.00Aug 21$0.52$1.48$2.00$77.00$81.002.56%
$76.00Aug 21$2.29$0.22$2.51$73.49$78.513.22%
$80.00Aug 21$0.27$2.33$2.60$77.40$82.603.33%
$81.00Aug 21$0.15$2.90$3.05$77.95$84.053.91%
$75.00Aug 21$3.06$0.10$3.16$71.84$78.164.05%
$78.00Aug 28$1.71$1.66$3.37$74.63$81.374.32%
$77.00Aug 28$2.24$1.21$3.45$73.55$80.454.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.37% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$76.00Aug 21$0.07$0.22$0.29$75.71$82.29
$83.00$76.00Aug 21$0.07$0.22$0.29$75.71$83.29
$81.00$76.00Aug 21$0.15$0.22$0.37$75.63$81.37
$80.00$76.00Aug 21$0.27$0.22$0.49$75.51$80.49
$90.00$67.50Sep 18$0.35$0.29$0.64$66.86$90.64
$82.00$77.00Aug 21$0.07$0.46$0.53$76.47$82.53
$83.00$77.00Aug 21$0.07$0.46$0.53$76.47$83.53
$83.00$74.00Aug 28$0.30$0.40$0.70$73.30$83.70
$81.00$77.00Aug 21$0.15$0.46$0.61$76.39$81.61
$80.00$77.00Aug 21$0.27$0.46$0.73$76.27$80.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6380/81Aug 21$0.88$0.1269%7.33$62.12$80.88
62/6388/90Aug 21$0.87$1.6384%0.53$62.13$88.37
72/7389/90Aug 28$0.57$0.4376%1.33$72.43$89.57
73/7489/90Aug 28$0.60$0.4071%1.50$73.40$89.60
75/7689/90Aug 28$0.73$0.2757%2.70$75.27$89.73
74/7589/90Aug 28$0.63$0.3765%1.70$74.37$89.63
69/7085/86Oct 2$0.60$0.4056%1.50$69.40$85.60
66/6785/86Oct 2$0.53$0.4762%1.13$66.47$85.53
72/7385/86Oct 2$0.68$0.3246%2.12$72.32$85.68
71/7286/87Sep 25$0.55$0.4557%1.22$71.45$86.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Sep 18$0.23$2.2724%9.87
$85.00$87.50$90.00Sep 18$0.08$2.4212%30.25
$70.00$72.50$75.00Sep 18$0.20$2.3019%11.50
$72.50$75.00$77.50Sep 18$0.30$2.2024%7.33
$78.00$79.00$80.00Aug 21$0.14$0.8630%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Sep 18$0.07$2.4324%34.71
$72.50$75.00$77.50Sep 18$0.31$2.1924%7.06
$76.00$77.00$78.00Aug 28$0.08$0.9218%11.50
$77.00$78.00$79.00Aug 28$0.08$0.9218%11.50
$75.00$76.00$77.00Aug 21$0.12$0.8823%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-1.55, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$90.001:2Sep 25$0.00$3.00
$78.00$79.001:2Aug 21-$0.13$0.87
$80.00$82.501:2Sep 18-$0.64$1.86
$82.50$85.001:2Sep 18-$0.40$2.10
$87.50$90.001:2Sep 18-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$1.55$3.45
$83.00$79.001:2Oct 2-$0.88$3.12
$75.00$72.501:2Sep 18-$0.25$2.25
$82.00$80.001:2Aug 28-$1.19$0.81
$79.00$78.001:2Aug 21-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.72%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Oct 2$2.900.432.5%3.72%6.23%2638
$79.00Oct 2$3.250.471.2%4.16%5.39%1613
$81.00Oct 2$2.470.393.8%3.17%6.96%202
$82.00Oct 2$2.130.365.1%2.73%7.80%72
$83.00Oct 2$1.860.336.4%2.38%8.74%375
$84.00Oct 2$1.600.297.6%2.05%9.69%33
$79.00Sep 25$2.860.471.2%3.66%4.89%122.2K
$81.00Sep 25$2.180.383.8%2.79%6.59%4737
$82.00Sep 25$1.820.355.1%2.33%7.41%2761
$80.00Sep 25$2.360.432.5%3.02%5.54%93289

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

Prior's Put/Call Breakdown

Total Calls 188,865
Total Puts 114,262
Put/Call Ratio 0.60
Net Difference 74,603

Prior 7-Day Put/Call Summary

Total Calls 573,111
Total Puts 267,925
Average Put/Call Ratio 0.48
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