Tour v526
UBER
UBER TECHNOLOGIES IN
$78.81 +0.33%
(8/20 18:05) ◀
|
Friday, August 21, 2026 (3:05pm)
January 2026
|
▶ (8/21 15:22)
◀ 8/21 15:07 ▶

Option Volume

Detail
ℹ
Current (08/21 3:05pm) 98,930
Calls: 74,903 (76%)
Puts: 24,027 (24%)
Prior (08/20) 85,281
Calls: 63,404 (74%)
Puts: 21,877 (26%)
Current vs Prior +16.00%
Calls: +18.14% (Calls)
Puts: +9.83% (Puts)
Prior 7-Day Total 821,242
Calls: 554,835 (68%)
Puts: 266,407 (32%)
Prior 7-Day Average 117,320
Calls: 79,262 (68%)
Puts: 38,058 (32%)
Current vs Prior 7-Day Avg -15.68%
Calls: -5.50%
Puts: -36.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 3:05pm) $20.45M
Calls: $16.08M (79%)
Puts: $4.37M (21%)
Prior (08/20) $17.36M
Calls: $13.44M (77%)
Puts: $3.92M (23%)
Current vs Prior +17.81%
Calls: +19.65%
Puts: +11.51%
Prior 7-Day Total $189.30M
Calls: $138.10M (73%)
Puts: $51.21M (27%)
Prior 7-Day Average $27.04M
Calls: $19.73M (73%)
Puts: $7.32M (27%)
Current vs Prior 7-Day Avg -24.37%
Calls: -18.49%
Puts: -40.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 3:05pm) 0.32
Prior (08/20) 0.34
Current vs Prior -7.03%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -34.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 3:05pm) 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 9,329,394
Calls: 4,621,335 (50%)
Puts: 4,708,059 (50%)
Prior 7-Day Average 1,332,770
Calls: 660,190 (50%)
Puts: 672,579 (50%)
Current vs Prior 7-Day Avg +4.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.37% | 4.40%1.37% | 9.16%
Prior 3.06% | 5.00%3.06% | 9.67%
Current vs Prior -55.25% | -11.89%-55.25% | -5.30%
Prior 7-Day Avg 2.67% | 4.74%4.44% | 10.06%
Current vs 7-Day Avg -48.65% | -7.18%-69.14% | -8.95%
Prior 7-Day Eod 3.06% | 5.00%2.32% | 9.40%
Current vs 7-Day Eod -55.25% | -11.89%-40.85% | -2.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.33% | 3.83%
Calls: 12.20% | 3.11%
Puts: 38.46% | 4.55%
Prior 8.66% | 18.60%
Calls: 9.89% | 28.07%
Puts: 7.43% | 9.13%
Current vs Prior +192.49% | -79.41%
Prior 7-Day Avg 13.60% | 7.44%
Calls: 14.65% | 9.02%
Puts: 12.55% | 5.86%
Current vs 7-Day Avg +86.23% | -48.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($16.08M) vs puts ($4.37M). Extreme bullish P/C ratio of 0.32 - heavy call buying (74,903 calls vs 24,027 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 92 of results (avg 6.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.502.54$2.521.6%2.8K0.4631.4K
$82.00Aug 280.430.44$0.442.3%9020.211.3K
$70.00Sep 189.309.55$9.432.7%2290.903.8K
$77.50Sep 183.703.80$3.752.7%1.5K0.595.8K
$75.00Sep 185.305.45$5.382.8%8420.7211.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 282.092.16$2.133.3%3840.62147
$75.00Aug 280.270.28$0.283.6%2970.141.3K
$77.00Aug 280.690.72$0.714.2%4740.30934
$80.00Sep 183.403.55$3.474.3%3330.544.5K
$79.00Aug 281.501.57$1.544.5%3160.51183

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.61, cheapest $0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 210.770.87$0.8212.2%1.1K0.944.5K
$84.00Aug 280.160.19$0.1816.7%1930.10219
$83.00Aug 280.270.28$0.283.6%1.2K0.141.1K
$82.00Aug 280.430.44$0.442.3%9020.211.3K
$81.00Aug 280.640.68$0.666.1%6310.29957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 280.160.18$0.1711.8%1860.09840
$75.00Aug 280.270.28$0.283.6%2970.141.3K
$76.00Aug 280.430.46$0.456.7%3520.21836
$77.00Aug 280.690.72$0.714.2%4740.30934
$73.00Sep 40.320.36$0.3411.8%180.12124

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 1111.5012.30$11.906.7%11.0022
$64.00Aug 2114.3015.70$15.009.3%101.0050
$65.00Aug 2113.5014.20$13.855.1%221.00356
$66.00Aug 2112.4013.45$12.938.1%131.00394
$67.50Aug 2110.5511.80$11.1811.2%2921.00600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.121.31$1.2215.6%9381.001.5K
$81.00Aug 212.062.49$2.2818.9%481.00327
$82.00Aug 213.004.15$3.5832.1%11.00172
$85.00Aug 215.756.70$6.2315.2%--1.0024
$90.00Aug 2110.3512.10$11.2315.6%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 72.6K, top 16.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.000.01$0.01100.0%16.2K0.0223.3K
$79.00Aug 210.060.08$0.0728.6%5.9K0.293.1K
$85.00Sep 180.960.99$0.983.1%3.1K0.2312.6K
$80.00Sep 182.502.54$2.521.6%2.8K0.4631.4K
$81.00Aug 210.000.01$0.01100.0%2.5K0.011.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 210.010.02$0.0250.0%3.6K0.072.5K
$79.00Aug 210.210.31$0.2638.5%1.6K0.71772
$75.00Sep 181.271.38$1.338.3%1.1K0.288.3K
$78.00Aug 281.041.10$1.075.6%9570.40428
$80.00Aug 211.121.31$1.2215.6%9381.001.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 718.6%, max 2101.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 21Oct 2804.9%36.6%2101.7%27351
$79.00Aug 21Oct 242.3%33.2%27.1%5.9K3.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 21Oct 242.3%33.2%27.1%1.6K776

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 1.70, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$70.00Sep 11$0.37$0.63$0.3793%1.70$69.37
$67.00$68.00Sep 4$0.53$0.47$0.5399%0.89$67.53
$67.00$67.50Aug 21$0.25$0.25$0.2597%1.00$67.25
$74.00$75.00Oct 2$0.55$0.45$0.5573%0.82$74.55
$74.00$75.00Sep 11$0.62$0.38$0.6279%0.61$74.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$84.00Aug 28$0.53$0.47$0.5392%0.89$84.47
$76.00$75.00Oct 2$0.29$0.71$0.2935%2.45$75.71
$71.00$70.00Oct 2$0.11$0.89$0.1116%8.09$70.89
$82.00$80.00Sep 11$1.25$0.75$1.2567%0.60$80.75
$78.00$77.00Oct 2$0.41$0.59$0.4144%1.44$77.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.41, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Sep 11$0.23$0.23$0.7781%0.30$85.23
$87.00$88.00Sep 4$0.10$0.10$0.9092%0.11$87.10
$88.00$89.00Sep 25$0.19$0.19$0.8183%0.23$88.19
$87.00$88.00Oct 2$0.24$0.24$0.7677%0.32$87.24
$84.00$85.00Oct 2$0.32$0.32$0.6868%0.47$84.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$69.00$68.00Aug 21$0.29$0.29$0.7192%0.41$68.71
$74.00$73.00Sep 25$0.36$0.36$0.6474%0.56$73.64
$78.00$77.00Sep 25$0.55$0.55$0.4556%1.22$77.45
$77.00$76.00Oct 2$0.50$0.50$0.5060%1.00$76.50
$72.00$71.00Oct 2$0.27$0.27$0.7380%0.37$71.73

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 0.42% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Aug 21$0.07$0.26$0.33$78.67$79.330.42%
$78.00Aug 21$0.82$0.02$0.84$77.16$78.841.07%
$80.00Aug 21$0.01$1.22$1.23$78.77$81.231.56%
$77.50Aug 21$1.29$0.01$1.30$76.20$78.801.65%
$77.00Aug 21$1.79$0.01$1.80$75.20$78.802.28%
$81.00Aug 21$0.01$2.28$2.29$78.71$83.292.91%
$76.00Aug 21$2.78$0.01$2.79$73.21$78.793.54%
$79.00Aug 28$1.40$1.54$2.94$76.06$81.943.73%
$78.00Aug 28$1.93$1.07$3.00$75.00$81.003.81%
$80.00Aug 28$0.97$2.13$3.10$76.90$83.103.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.11% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$78.00Aug 21$0.07$0.02$0.09$77.91$79.09
$79.00$69.00Aug 21$0.07$0.30$0.37$68.63$79.37
$83.00$74.00Aug 28$0.28$0.17$0.45$73.55$83.45
$90.00$67.50Sep 18$0.32$0.21$0.53$66.97$90.53
$83.00$75.00Aug 28$0.28$0.28$0.56$74.44$83.56
$82.00$74.00Aug 28$0.44$0.17$0.61$73.39$82.61
$90.00$70.00Sep 18$0.32$0.39$0.71$69.29$90.71
$82.00$75.00Aug 28$0.44$0.28$0.72$74.28$82.72
$83.00$76.00Aug 28$0.28$0.45$0.73$75.27$83.73
$87.50$67.50Sep 18$0.57$0.21$0.78$66.72$88.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 1.22, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7488/89Sep 25$0.55$0.4557%1.22$73.45$88.55
73/7486/87Sep 25$0.58$0.4251%1.38$73.42$86.58
71/7288/89Sep 25$0.44$0.5664%0.79$71.56$88.44
71/7287/88Oct 2$0.51$0.4957%1.04$71.49$87.51
69/7085/86Sep 11$0.35$0.6573%0.54$69.65$85.35
73/7483/84Sep 25$0.67$0.3340%2.03$73.33$83.67
71/7284/85Oct 2$0.59$0.4147%1.44$71.41$84.59
65/6688/89Sep 25$0.29$0.7177%0.41$65.71$88.29
71/7286/87Sep 25$0.47$0.5358%0.89$71.53$86.47
67/6888/89Sep 25$0.31$0.6974%0.45$67.69$88.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Sep 18$0.17$2.3323%13.71
$79.00$80.00$81.00Aug 21$0.06$0.9428%15.67
$78.00$79.00$80.00Aug 21$0.69$0.3191%0.45
$77.50$80.00$82.50Sep 18$0.31$2.1926%7.06
$82.50$85.00$87.50Sep 18$0.21$2.2918%10.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Sep 18$0.18$2.3223%12.89
$78.00$79.00$80.00Aug 21$0.72$0.2894%0.39
$79.00$80.00$81.00Aug 21$0.10$0.9029%9.00
$75.00$77.50$80.00Sep 18$0.32$2.1826%6.81
$70.00$72.50$75.00Sep 18$0.22$2.2818%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-1.23, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$85.001:2Sep 18-$0.36$2.14
$80.00$82.501:2Sep 18-$0.68$1.82
$85.00$87.501:2Sep 18-$0.16$2.34
$76.00$77.001:2Aug 21-$0.80$0.20
$87.50$90.001:2Sep 18-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$1.23$3.77
$90.00$85.001:2Sep 11-$2.33$2.67
$85.00$82.501:2Aug 21-$1.03$1.47
$81.00$80.001:2Aug 21-$0.16$0.84
$85.00$81.001:2Oct 2-$2.03$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.87%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Oct 2$3.050.471.5%3.87%5.38%2053
$81.00Oct 2$2.660.432.8%3.38%6.15%9329
$79.00Oct 2$3.500.510.2%4.44%4.68%529
$82.00Oct 2$2.300.404.0%2.92%6.97%910
$83.00Oct 2$1.980.365.3%2.51%7.83%484
$80.00Sep 25$2.790.471.5%3.54%5.05%607393
$79.00Sep 25$3.250.510.2%4.12%4.36%52.2K
$84.00Oct 2$1.620.326.6%2.06%8.64%28
$85.00Oct 2$1.450.297.8%1.84%9.69%1419
$82.00Sep 25$2.000.384.0%2.54%6.59%5185

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 74,903
Total Puts 24,027
Put/Call Ratio 0.32
Net Difference 50,876

Prior's Put/Call Breakdown

Total Calls 63,404
Total Puts 21,877
Put/Call Ratio 0.34
Net Difference 41,527

Prior 7-Day Put/Call Summary

Total Calls 554,835
Total Puts 266,407
Average Put/Call Ratio 0.49
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