UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$78.65 +0.78%

(8/19 18:05) ◀

Thursday, August 20, 2026 (3:05pm)

▶ (8/20 18:05)

◀ 8/20 15:07 ▶

Option Volume

Detail

ℹ

Current (08/20 3:05pm) 85,281

Calls: 63,404 (74%)

Puts: 21,877 (26%)

Prior (08/18) 68,787

Calls: 39,508 (57%)

Puts: 29,279 (43%)

Current vs Prior +23.98%

Calls: +60.48% (Calls)

Puts: -25.28% (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 -29.02%

Calls: -22.56%

Puts: -42.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 3:05pm) $17.36M

Calls: $13.44M (77%)

Puts: $3.92M (23%)

Prior (08/18) $14.03M

Calls: $8.67M (62%)

Puts: $5.36M (38%)

Current vs Prior +23.72%

Calls: +54.96%

Puts: -26.84%

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 -36.83%

Calls: -34.19%

Puts: -44.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 3:05pm) 0.34

Prior (08/18) 0.74

Current vs Prior -53.44%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -28.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 3:05pm) 1,381,748

Calls: 692,707 (50%)

Puts: 689,041 (50%)

Prior (08/18) 1,340,498

Calls: 667,164 (50%)

Puts: 673,334 (50%)

Current vs Prior +3.08%

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 +3.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.38% | 4.79%2.38% | 9.49%

Prior 3.39% | 5.17%3.39% | 9.44%

Current vs Prior -29.82% | -7.37%-29.82% | +0.52%

Prior 7-Day Avg 2.61% | 4.73%4.90% | 10.28%

Current vs 7-Day Avg -8.99% | +1.30%-51.52% | -7.74%

Prior 7-Day Eod 3.39% | 5.17%3.06% | 9.67%

Current vs 7-Day Eod -29.82% | -7.37%-22.36% | -1.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.38% | 5.29%

Calls: 5.66% | 5.42%

Puts: 11.11% | 5.17%

Prior 5.45% | 6.75%

Calls: 5.93% | 9.71%

Puts: 4.96% | 3.78%

Current vs Prior +53.76% | -21.63%

Prior 7-Day Avg 13.28% | 5.64%

Calls: 13.78% | 5.80%

Puts: 12.78% | 5.47%

Current vs 7-Day Avg -36.89% | -6.16%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($13.44M) vs puts ($3.92M). Extreme bullish P/C ratio of 0.34 - heavy call buying (63,404 calls vs 21,877 puts). P/C ratio dropping 53% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	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 128 of results (avg 6.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	2.53	2.56	$2.55	1.2%	5.2K	0.46	29.7K
$65.00	Aug 21	13.55	13.95	$13.75	2.9%	16	1.00	363
$85.00	Sep 18	0.99	1.02	$1.00	3.0%	1.9K	0.23	15.3K
$82.50	Sep 18	1.60	1.65	$1.63	3.1%	1.3K	0.34	17.8K
$75.00	Sep 18	5.30	5.50	$5.40	3.7%	1.1K	0.71	11.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	3.55	3.70	$3.63	4.1%	69	0.55	4.5K
$74.00	Aug 28	0.23	0.24	$0.24	4.2%	287	0.11	883
$78.00	Sep 4	1.83	1.91	$1.87	4.3%	122	0.43	235
$67.50	Sep 18	0.22	0.23	$0.23	4.3%	38	0.06	5.1K
$80.00	Aug 28	2.27	2.38	$2.33	4.7%	144	0.61	131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.51, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 21	0.09	0.10	$0.10	10.0%	2.5K	0.11	1.5K
$80.00	Aug 21	0.21	0.23	$0.22	9.1%	17.4K	0.23	22.4K
$79.00	Aug 21	0.49	0.54	$0.52	9.6%	2.1K	0.43	3.0K
$83.00	Aug 28	0.36	0.38	$0.37	5.4%	798	0.17	774
$82.00	Aug 28	0.52	0.55	$0.54	5.6%	978	0.23	709

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Aug 21	0.37	0.39	$0.38	5.3%	1.5K	0.33	2.2K
$79.00	Aug 21	0.76	0.85	$0.81	11.1%	1.4K	0.57	517
$74.00	Aug 28	0.23	0.24	$0.24	4.2%	287	0.11	883
$75.00	Aug 28	0.34	0.39	$0.37	13.5%	513	0.17	910
$76.00	Aug 28	0.56	0.60	$0.58	6.9%	402	0.24	590

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 21	15.05	16.20	$15.63	7.4%	2	1.00	58
$64.00	Aug 21	14.05	15.30	$14.68	8.5%	2	1.00	50
$65.00	Aug 21	13.55	13.95	$13.75	2.9%	16	1.00	363
$65.00	Aug 28	13.40	14.15	$13.78	5.4%	--	1.00	173
$67.50	Aug 21	10.50	11.65	$11.08	10.4%	12	1.00	610

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 21	3.80	4.85	$4.32	24.3%	1	1.00	5
$85.00	Aug 21	5.95	6.65	$6.30	11.1%	--	1.00	24
$90.00	Aug 21	10.75	11.90	$11.33	10.2%	--	1.00	20
$82.50	Aug 21	3.50	4.00	$3.75	13.3%	1	0.96	552
$82.00	Aug 21	3.00	3.65	$3.33	19.5%	18	0.95	171

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 69.2K, top 17.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.21	0.23	$0.22	9.1%	17.4K	0.23	22.4K
$80.00	Sep 18	2.53	2.56	$2.55	1.2%	5.2K	0.46	29.7K
$81.00	Aug 21	0.09	0.10	$0.10	10.0%	2.5K	0.11	1.5K
$80.00	Aug 28	1.07	1.12	$1.10	4.5%	2.1K	0.39	2.1K
$79.00	Aug 21	0.49	0.54	$0.52	9.6%	2.1K	0.43	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	1.47	1.56	$1.52	5.9%	2.7K	0.78	1.3K
$75.00	Sep 18	1.43	1.50	$1.47	4.8%	1.7K	0.29	7.9K
$78.00	Aug 21	0.37	0.39	$0.38	5.3%	1.5K	0.33	2.2K
$79.00	Aug 21	0.76	0.85	$0.81	11.1%	1.4K	0.57	517
$77.00	Aug 21	0.13	0.16	$0.15	20.0%	1.2K	0.16	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 18.4%, max 22.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Aug 21	Oct 2	41.2%	33.6%	22.6%	305	4.0K
$78.00	Aug 21	Oct 2	39.9%	33.2%	20.1%	932	4.6K
$77.50	Aug 21	Sep 18	40.3%	33.6%	19.9%	903	12.2K
$79.00	Aug 21	Oct 2	38.8%	32.7%	18.8%	2.1K	3.1K
$80.00	Aug 21	Oct 2	40.2%	36.3%	10.9%	17.4K	22.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Aug 21	Oct 2	41.3%	33.6%	22.9%	1.2K	1.1K
$78.00	Aug 21	Oct 2	40.0%	33.2%	20.5%	1.5K	2.2K
$77.50	Aug 21	Sep 18	40.4%	33.6%	20.2%	532	5.8K
$79.00	Aug 21	Sep 25	38.7%	33.7%	14.7%	1.4K	517
$80.00	Aug 21	Sep 25	40.2%	35.4%	13.7%	2.7K	1.4K

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 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$74.00	Sep 11	$0.30	$0.70	$0.30	82%	2.33	$73.30
$69.00	$70.00	Sep 11	$0.48	$0.52	$0.48	93%	1.08	$69.48
$71.00	$72.00	Sep 11	$0.45	$0.55	$0.45	89%	1.22	$71.45
$68.00	$69.00	Aug 21	$0.57	$0.43	$0.57	98%	0.75	$68.57
$69.00	$70.00	Sep 25	$0.48	$0.52	$0.48	89%	1.08	$69.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Aug 28	$0.65	$0.35	$0.65	88%	0.54	$83.35
$81.00	$80.00	Sep 4	$0.53	$0.47	$0.53	64%	0.89	$80.47
$80.00	$79.00	Sep 11	$0.47	$0.53	$0.47	56%	1.13	$79.53
$80.00	$79.00	Sep 25	$0.46	$0.54	$0.46	54%	1.17	$79.54
$76.00	$75.00	Sep 25	$0.29	$0.71	$0.29	35%	2.45	$75.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.35, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Sep 25	$0.57	$0.57	$0.43	49%	1.33	$79.57
$79.00	$80.00	Sep 4	$0.54	$0.54	$0.46	50%	1.17	$79.54
$89.00	$90.00	Sep 11	$0.13	$0.13	$0.87	90%	0.15	$89.13
$81.00	$82.00	Oct 2	$0.45	$0.45	$0.55	56%	0.82	$81.45
$87.00	$90.00	Sep 25	$0.45	$0.45	$2.55	80%	0.18	$87.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$72.50	Sep 18	$0.65	$0.65	$1.85	71%	0.35	$74.35
$72.50	$70.00	Sep 18	$0.39	$0.39	$2.11	81%	0.18	$72.11
$69.00	$68.00	Oct 2	$0.20	$0.20	$0.80	86%	0.25	$68.80
$77.00	$76.00	Sep 25	$0.45	$0.45	$0.55	60%	0.82	$76.55
$77.50	$75.00	Sep 18	$0.91	$0.91	$1.59	58%	0.57	$76.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.94, cheapest $0.87)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Aug 21	Aug 28	$0.97	39.9%	34.2%
$79.00	Aug 21	Aug 28	$0.99	38.8%	35.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Aug 21	Aug 28	$0.87	40.0%	34.2%
$79.00	Aug 21	Aug 28	$0.93	38.7%	35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 1.69% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Aug 21	$0.52	$0.81	$1.33	$77.67	$80.33	1.69%
$78.00	Aug 21	$1.06	$0.38	$1.44	$76.56	$79.44	1.83%
$77.50	Aug 21	$1.44	$0.24	$1.68	$75.82	$79.18	2.14%
$80.00	Aug 21	$0.22	$1.52	$1.74	$78.26	$81.74	2.21%
$77.00	Aug 21	$1.84	$0.15	$1.99	$75.01	$78.99	2.53%
$81.00	Aug 21	$0.10	$2.42	$2.52	$78.48	$83.52	3.20%
$76.00	Aug 21	$2.76	$0.05	$2.81	$73.19	$78.81	3.57%
$79.00	Aug 28	$1.51	$1.74	$3.25	$75.75	$82.25	4.13%
$78.00	Aug 28	$2.03	$1.25	$3.28	$74.72	$81.28	4.17%
$82.00	Aug 21	$0.05	$3.33	$3.38	$78.62	$85.38	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.13% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$76.00	Aug 21	$0.05	$0.05	$0.10	$75.90	$82.10
$81.00	$76.00	Aug 21	$0.10	$0.05	$0.15	$75.85	$81.15
$82.00	$77.00	Aug 21	$0.05	$0.15	$0.20	$76.80	$82.20
$81.00	$77.00	Aug 21	$0.10	$0.15	$0.25	$76.75	$81.25
$80.00	$76.00	Aug 21	$0.22	$0.05	$0.27	$75.73	$80.27
$82.00	$77.50	Aug 21	$0.05	$0.24	$0.29	$77.21	$82.29
$81.00	$77.50	Aug 21	$0.10	$0.24	$0.34	$77.16	$81.34
$80.00	$77.00	Aug 21	$0.22	$0.15	$0.37	$76.63	$80.37
$80.00	$77.50	Aug 21	$0.22	$0.24	$0.46	$77.04	$80.46
$82.00	$78.00	Aug 21	$0.05	$0.38	$0.43	$77.57	$82.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 0.69, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
68/69	87/88	Oct 2	$0.41	$0.59	64%	0.69	$68.59	$87.41
68/69	85/86	Oct 2	$0.47	$0.53	57%	0.89	$68.53	$85.47
72/73	89/90	Sep 11	$0.31	$0.69	72%	0.45	$72.69	$89.31
73/74	89/90	Sep 11	$0.35	$0.65	68%	0.54	$73.65	$89.35
67/68	87/88	Oct 2	$0.36	$0.64	66%	0.56	$67.64	$87.36
67/68	85/86	Oct 2	$0.42	$0.58	60%	0.72	$67.58	$85.42
74/75	89/90	Sep 11	$0.39	$0.61	63%	0.64	$74.61	$89.39
75/76	89/90	Sep 11	$0.44	$0.56	57%	0.79	$75.56	$89.44
68/69	83/84	Sep 25	$0.46	$0.54	55%	0.85	$68.54	$83.46
68/69	84/85	Sep 25	$0.42	$0.58	59%	0.72	$68.58	$84.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.50	$75.00	$77.50	Sep 18	$0.23	$2.27	23%	9.87
$75.00	$77.50	$80.00	Sep 18	$0.29	$2.21	25%	7.62
$78.00	$79.00	$80.00	Aug 21	$0.24	$0.76	44%	3.17
$79.00	$80.00	$81.00	Aug 28	$0.07	$0.93	18%	13.29
$77.00	$78.00	$79.00	Aug 28	$0.08	$0.92	19%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.50	$75.00	$77.50	Sep 18	$0.26	$2.24	23%	8.62
$77.50	$80.00	$82.50	Sep 18	$0.32	$2.18	25%	6.81
$76.00	$77.00	$78.00	Aug 28	$0.07	$0.93	18%	13.29
$75.00	$77.50	$80.00	Sep 18	$0.34	$2.16	25%	6.35
$78.00	$79.00	$80.00	Aug 28	$0.10	$0.90	19%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-1.27, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$90.00	1:2	Sep 25	-$0.08	$2.92
$82.50	$85.00	1:2	Sep 18	-$0.37	$2.13
$80.00	$82.50	1:2	Sep 18	-$0.71	$1.79
$85.00	$87.50	1:2	Sep 18	-$0.22	$2.28
$87.00	$90.00	1:2	Sep 4	$0.00	$3.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Aug 21	-$1.27	$3.73
$82.00	$78.00	1:2	Oct 2	-$1.00	$3.00
$80.00	$79.00	1:2	Aug 21	-$0.10	$0.90
$75.00	$72.50	1:2	Sep 18	-$0.17	$2.33
$77.50	$75.00	1:2	Sep 18	-$0.56	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 3.62%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.00	Oct 2	$2.85	0.44	3.0%	3.62%	6.61%	9	19
$80.00	Oct 2	$3.10	0.47	1.7%	3.94%	5.66%	11	47
$79.00	Oct 2	$3.55	0.51	0.5%	4.51%	4.96%	5	27
$82.00	Oct 2	$2.35	0.40	4.3%	2.99%	7.25%	1	9
$83.00	Oct 2	$2.11	0.36	5.5%	2.68%	8.21%	8	78
$79.00	Sep 25	$3.35	0.51	0.5%	4.26%	4.70%	11	2.2K
$84.00	Oct 2	$1.74	0.32	6.8%	2.21%	9.01%	2	6
$82.00	Sep 25	$2.12	0.38	4.3%	2.70%	6.95%	14	81
$80.00	Sep 25	$2.77	0.46	1.7%	3.52%	5.24%	213	353
$81.00	Sep 25	$2.38	0.42	3.0%	3.03%	6.01%	12	71

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 63,404

Total Puts 21,877

Put/Call Ratio 0.34

Net Difference 41,527

Prior's Put/Call Breakdown

Total Calls 39,508

Total Puts 29,279

Put/Call Ratio 0.74

Net Difference 10,229

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...

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