UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$82.16 +2.25%

(8/25 18:05) ◀

Wednesday, August 26, 2026 (9:35am)

▶ (8/26 09:40)

◀ 8/26 09:35 ▶

Option Volume

Detail

ℹ

Current (08/26 9:35am) 16,101

Calls: 14,779 (92%)

Puts: 1,322 (8%)

Prior (08/05) 21,516

Calls: 14,926 (69%)

Puts: 6,590 (31%)

Current vs Prior -25.17%

Calls: -0.98% (Calls)

Puts: -79.94% (Puts)

Prior 7-Day Total 622,912

Calls: 434,012 (70%)

Puts: 188,900 (30%)

Prior 7-Day Average 88,987

Calls: 62,001 (70%)

Puts: 26,985 (30%)

Current vs Prior 7-Day Avg -81.91%

Calls: -76.16%

Puts: -95.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 9:35am) $3.73M

Calls: $3.42M (92%)

Puts: $316.2K (8%)

Prior (08/05) $3.03M

Calls: $2.07M (68%)

Puts: $959.0K (32%)

Current vs Prior +23.21%

Calls: +65.01%

Puts: -67.03%

Prior 7-Day Total $127.91M

Calls: $92.66M (72%)

Puts: $35.25M (28%)

Prior 7-Day Average $18.27M

Calls: $13.24M (72%)

Puts: $5.04M (28%)

Current vs Prior 7-Day Avg -79.57%

Calls: -74.19%

Puts: -93.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 9:35am) 0.09

Prior (08/05) 0.44

Current vs Prior -79.74%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -80.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 9:35am) 1,265,804

Calls: 637,808 (50%)

Puts: 627,996 (50%)

Prior (08/05) 1,251,287

Calls: 602,302 (48%)

Puts: 648,985 (52%)

Current vs Prior +1.16%

Prior 7-Day Total 9,378,190

Calls: 4,672,948 (50%)

Puts: 4,705,242 (50%)

Prior 7-Day Average 1,339,741

Calls: 667,564 (50%)

Puts: 672,177 (50%)

Current vs Prior 7-Day Avg -5.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.60% | 5.26%7.45% | 12.18%

Prior 4.00% | 5.73%7.96% | 12.47%

Current vs Prior -9.91% | -8.17%-6.42% | -2.27%

Prior 7-Day Avg 2.58% | 4.83%3.84% | 9.99%

Current vs 7-Day Avg +39.83% | +8.95%+94.22% | +21.90%

Prior 7-Day Eod 4.00% | 5.73%7.67% | 12.16%

Current vs 7-Day Eod -9.91% | -8.17%-2.84% | +0.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.10% | 16.48%

Calls: 4.72% | 8.53%

Puts: 9.47% | 24.43%

Prior 4.93% | 5.17%

Calls: 3.43% | 4.45%

Puts: 6.43% | 5.88%

Current vs Prior +44.02% | +218.76%

Prior 7-Day Avg 12.27% | 7.40%

Calls: 9.15% | 8.71%

Puts: 15.39% | 6.09%

Current vs 7-Day Avg -42.15% | +122.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($3.42M) vs puts ($316.2K). Extreme bullish P/C ratio of 0.09 - heavy call buying (14,779 calls vs 1,322 puts). P/C ratio dropping 80% - 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)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
09:35	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 35 of results (avg 7.1%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 18	2.81	2.88	$2.85	2.5%	1.7K	0.50	22.0K
$70.00	Sep 18	12.25	12.80	$12.53	4.4%	12	0.96	3.8K
$85.00	Sep 18	1.75	1.83	$1.79	4.5%	638	0.37	14.2K
$80.00	Aug 28	2.48	2.60	$2.54	4.7%	601	0.77	5.3K
$82.00	Aug 28	1.24	1.30	$1.27	4.7%	2.6K	0.52	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 18	2.19	2.32	$2.26	5.8%	--	0.42	26
$82.00	Sep 18	2.65	2.82	$2.74	6.2%	--	0.47	22
$82.50	Sep 18	2.90	3.10	$3.00	6.7%	--	0.50	538
$86.00	Sep 18	4.95	5.35	$5.15	7.8%	--	0.68	10
$85.00	Sep 18	4.30	4.65	$4.47	7.8%	--	0.63	717

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.66, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	0.27	0.32	$0.30	16.7%	623	0.18	2.1K
$84.00	Aug 28	0.48	0.57	$0.52	17.3%	231	0.27	1.4K
$83.00	Aug 28	0.80	0.85	$0.83	6.0%	727	0.39	2.9K
$85.00	Sep 4	0.86	0.97	$0.92	12.0%	382	0.30	865
$87.00	Sep 11	0.75	0.90	$0.83	18.1%	11	0.23	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 28	0.65	0.78	$0.72	18.1%	14	0.35	371
$79.00	Sep 4	0.66	0.79	$0.73	17.8%	1	0.25	241
$72.50	Sep 18	0.26	0.31	$0.29	17.2%	32	0.08	4.9K
$75.00	Sep 18	0.52	0.61	$0.56	16.1%	50	0.14	10.1K
$76.00	Sep 18	0.66	0.77	$0.72	15.3%	--	0.18	583

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Aug 28	14.55	16.55	$15.55	12.9%	--	1.00	43
$67.00	Aug 28	13.60	15.55	$14.58	13.4%	--	1.00	82
$68.00	Aug 28	12.60	14.55	$13.58	14.4%	--	1.00	77
$69.00	Aug 28	11.70	13.45	$12.58	13.9%	4	1.00	45
$70.00	Aug 28	10.60	12.55	$11.58	16.8%	--	1.00	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Sep 18	14.20	17.45	$15.83	20.5%	--	1.00	83
$95.00	Sep 18	12.35	14.75	$13.55	17.7%	--	0.93	97
$92.50	Sep 18	10.25	12.30	$11.28	18.2%	--	0.89	3.2K
$90.00	Sep 11	7.45	10.15	$8.80	30.7%	--	0.85	15
$90.00	Sep 18	7.90	9.65	$8.78	19.9%	--	0.83	571

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 12.1K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	1.24	1.30	$1.27	4.7%	2.6K	0.52	4.9K
$82.50	Sep 18	2.81	2.88	$2.85	2.5%	1.7K	0.50	22.0K
$83.00	Aug 28	0.80	0.85	$0.83	6.0%	727	0.39	2.9K
$80.00	Sep 18	4.05	4.25	$4.15	4.8%	682	0.64	33.2K
$85.00	Sep 18	1.75	1.83	$1.79	4.5%	638	0.37	14.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	0.13	0.17	$0.15	26.7%	170	0.04	14.4K
$78.00	Aug 28	0.10	0.14	$0.12	33.3%	141	0.08	1.2K
$80.00	Aug 28	0.35	0.44	$0.40	22.5%	64	0.23	396
$77.00	Aug 28	0.05	0.08	$0.07	42.9%	54	0.05	1.6K
$75.00	Sep 18	0.52	0.61	$0.56	16.1%	50	0.14	10.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 28.8%, max 35.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 28	Oct 2	46.2%	34.6%	33.8%	2.6K	4.9K
$81.00	Aug 28	Oct 2	46.4%	34.8%	33.3%	307	1.9K
$83.00	Aug 28	Oct 2	47.2%	36.1%	30.5%	727	2.9K
$80.00	Aug 28	Oct 2	45.1%	34.9%	29.2%	601	5.5K
$85.00	Aug 28	Oct 2	47.3%	36.7%	28.8%	632	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 28	Sep 18	46.2%	34.2%	35.0%	34	155
$81.00	Aug 28	Oct 2	46.4%	34.8%	33.3%	14	392
$85.00	Aug 28	Sep 18	47.3%	36.0%	31.4%	--	795
$80.00	Aug 28	Oct 2	45.1%	34.9%	29.2%	64	411
$83.00	Aug 28	Sep 4	47.2%	37.2%	26.9%	4	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 1.00, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Aug 28	$0.50	$0.50	$0.50	100%	1.00	$70.50
$79.00	$80.00	Sep 25	$0.23	$0.77	$0.23	66%	3.35	$79.23
$77.00	$78.00	Sep 4	$0.45	$0.55	$0.45	87%	1.22	$77.45
$70.00	$71.00	Sep 25	$0.57	$0.43	$0.57	92%	0.75	$70.57
$80.00	$81.00	Oct 2	$0.25	$0.75	$0.25	61%	3.00	$80.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Sep 25	$0.26	$0.74	$0.26	43%	2.85	$80.74
$83.00	$81.00	Sep 4	$0.81	$1.19	$0.81	56%	1.47	$82.19
$79.00	$78.00	Oct 2	$0.23	$0.77	$0.23	34%	3.35	$78.77
$84.00	$83.00	Aug 28	$0.63	$0.37	$0.63	73%	0.59	$83.37
$77.00	$76.00	Sep 25	$0.19	$0.81	$0.19	26%	4.26	$76.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.61, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Sep 11	$0.49	$0.49	$4.51	85%	0.11	$90.49
$88.00	$89.00	Aug 28	$0.24	$0.24	$0.76	88%	0.32	$88.24
$87.00	$88.00	Sep 25	$0.44	$0.44	$0.56	70%	0.79	$87.44
$85.00	$86.00	Sep 25	$0.49	$0.49	$0.51	62%	0.96	$85.49
$90.00	$95.00	Oct 2	$0.75	$0.75	$4.25	77%	0.18	$90.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$67.00	Sep 11	$0.38	$0.38	$0.62	92%	0.61	$67.62
$73.00	$72.00	Sep 11	$0.27	$0.27	$0.73	90%	0.37	$72.73
$72.00	$71.00	Sep 4	$0.22	$0.22	$0.78	93%	0.28	$71.78
$80.00	$79.00	Oct 2	$0.55	$0.55	$0.45	61%	1.22	$79.45
$74.00	$73.00	Sep 25	$0.28	$0.28	$0.72	83%	0.39	$73.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $1.15)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 28	Sep 4	$0.88	47.2%	37.2%
$81.00	Aug 28	Sep 4	$0.73	46.4%	37.2%
$82.00	Aug 28	Sep 4	$0.84	46.2%	37.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Aug 28	Sep 11	$1.15	46.2%	34.1%
$83.00	Aug 28	Sep 4	$0.52	47.2%	37.2%
$81.00	Aug 28	Sep 4	$0.68	46.4%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 2.93% of stock, avg 7.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Aug 28	$1.27	$1.14	$2.41	$79.59	$84.41	2.93%
$83.00	Aug 28	$0.83	$1.69	$2.52	$80.48	$85.52	3.07%
$81.00	Aug 28	$1.87	$0.72	$2.59	$78.41	$83.59	3.15%
$84.00	Aug 28	$0.52	$2.32	$2.84	$81.16	$86.84	3.46%
$80.00	Aug 28	$2.54	$0.40	$2.94	$77.06	$82.94	3.58%
$85.00	Aug 28	$0.30	$3.18	$3.48	$81.52	$88.48	4.24%
$79.00	Aug 28	$3.30	$0.23	$3.53	$75.47	$82.53	4.30%
$83.00	Sep 4	$1.71	$2.21	$3.92	$79.08	$86.92	4.77%
$81.00	Sep 4	$2.60	$1.40	$4.00	$77.00	$85.00	4.87%
$84.00	Sep 4	$1.27	$2.84	$4.11	$79.89	$88.11	5.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.37% of stock, avg 3.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$78.00	Aug 28	$0.18	$0.12	$0.30	$77.70	$86.30
$88.00	$78.00	Aug 28	$0.27	$0.12	$0.39	$77.61	$88.39
$86.00	$79.00	Aug 28	$0.18	$0.23	$0.41	$78.59	$86.41
$85.00	$78.00	Aug 28	$0.30	$0.12	$0.42	$77.58	$85.42
$88.00	$79.00	Aug 28	$0.27	$0.23	$0.50	$78.50	$88.50
$85.00	$79.00	Aug 28	$0.30	$0.23	$0.53	$78.47	$85.53
$86.00	$80.00	Aug 28	$0.18	$0.40	$0.58	$79.42	$86.58
$85.00	$80.00	Aug 28	$0.30	$0.40	$0.70	$79.30	$85.70
$88.00	$80.00	Aug 28	$0.27	$0.40	$0.67	$79.33	$88.67
$84.00	$78.00	Aug 28	$0.52	$0.12	$0.64	$77.36	$84.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 2.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	85/86	Sep 11	$0.70	$0.30	58%	2.33	$67.30	$85.70
67/68	88/89	Sep 11	$0.54	$0.46	72%	1.17	$67.46	$88.54
67/68	86/87	Sep 11	$0.63	$0.37	63%	1.70	$67.37	$86.63
73/74	87/88	Sep 25	$0.72	$0.28	53%	2.57	$73.28	$87.72
67/68	87/88	Sep 11	$0.56	$0.44	68%	1.27	$67.44	$87.56
71/72	87/88	Sep 25	$0.61	$0.39	59%	1.56	$71.39	$87.61
75/76	87/88	Sep 25	$0.72	$0.28	47%	2.57	$75.28	$87.72
71/72	87/88	Sep 4	$0.43	$0.57	75%	0.75	$71.57	$87.43
72/73	85/86	Sep 11	$0.59	$0.41	56%	1.44	$72.41	$85.59
72/73	88/89	Sep 11	$0.43	$0.57	70%	0.75	$72.57	$88.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Aug 28	$0.07	$0.93	25%	13.29
$83.00	$84.00	$85.00	Aug 28	$0.09	$0.91	21%	10.11
$79.00	$80.00	$81.00	Aug 28	$0.09	$0.91	20%	10.11
$82.00	$83.00	$84.00	Aug 28	$0.13	$0.87	25%	6.69
$82.00	$83.00	$84.00	Sep 11	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Aug 28	$0.08	$0.92	24%	11.50
$80.00	$81.00	$82.00	Aug 28	$0.10	$0.90	25%	9.00
$78.00	$79.00	$80.00	Aug 28	$0.06	$0.94	14%	15.67
$81.00	$82.00	$83.00	Aug 28	$0.13	$0.87	26%	6.69
$77.00	$78.00	$79.00	Sep 4	$0.05	$0.95	11%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.25, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$92.50	1:2	Sep 18	-$0.10	$2.40
$84.00	$85.00	1:2	Aug 28	-$0.08	$0.92
$92.50	$95.00	1:2	Sep 18	-$0.07	$2.43
$83.00	$84.00	1:2	Aug 28	-$0.21	$0.79
$95.00	$97.50	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$84.00	1:2	Sep 4	-$0.25	$2.75
$85.00	$82.00	1:2	Sep 11	-$0.48	$2.52
$83.00	$81.00	1:2	Sep 4	-$0.59	$1.41
$82.00	$80.00	1:2	Sep 11	-$0.59	$1.41
$81.00	$80.00	1:2	Aug 28	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 3.27%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.00	Oct 2	$2.69	0.44	2.2%	3.27%	5.51%	3	22
$85.00	Oct 2	$2.32	0.40	3.5%	2.82%	6.28%	9	69
$83.00	Oct 2	$2.76	0.48	1.0%	3.36%	4.38%	--	89
$83.00	Sep 25	$2.69	0.47	1.0%	3.27%	4.30%	10	81
$85.00	Sep 25	$2.00	0.38	3.5%	2.43%	5.89%	3	671
$86.00	Oct 2	$1.68	0.36	4.7%	2.04%	6.72%	5	375
$82.50	Sep 18	$2.81	0.50	0.4%	3.42%	3.83%	1.7K	22.0K
$87.00	Oct 2	$1.42	0.32	5.9%	1.73%	7.62%	2	2.2K
$89.00	Oct 2	$1.09	0.27	8.3%	1.33%	9.65%	4	29
$83.00	Sep 18	$2.53	0.47	1.0%	3.08%	4.10%	15	209

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 14,779

Total Puts 1,322

Put/Call Ratio 0.09

Net Difference 13,457

Prior's Put/Call Breakdown

Total Calls 14,926

Total Puts 6,590

Put/Call Ratio 0.44

Net Difference 8,336

Prior 7-Day Put/Call Summary

Total Calls 434,012

Total Puts 188,900

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...

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