UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$81.08 +0.91%

(8/26 09:35) ◀

Wednesday, August 26, 2026 (9:40am)

▶ (8/26 09:45)

◀ 8/26 09:40 ▶

Option Volume

Detail

ℹ

Current (08/26 9:40am) 22,654

Calls: 20,082 (89%)

Puts: 2,572 (11%)

Prior (08/05) 28,838

Calls: 18,853 (65%)

Puts: 9,985 (35%)

Current vs Prior -21.44%

Calls: +6.52% (Calls)

Puts: -74.24% (Puts)

Prior 7-Day Total 637,737

Calls: 449,679 (71%)

Puts: 188,058 (29%)

Prior 7-Day Average 91,105

Calls: 64,239 (71%)

Puts: 26,865 (29%)

Current vs Prior 7-Day Avg -75.13%

Calls: -68.74%

Puts: -90.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 9:40am) $4.35M

Calls: $3.86M (89%)

Puts: $491.8K (11%)

Prior (08/05) $4.17M

Calls: $2.57M (62%)

Puts: $1.60M (38%)

Current vs Prior +4.41%

Calls: +50.12%

Puts: -69.21%

Prior 7-Day Total $134.10M

Calls: $102.48M (76%)

Puts: $31.63M (24%)

Prior 7-Day Average $19.16M

Calls: $14.64M (76%)

Puts: $4.52M (24%)

Current vs Prior 7-Day Avg -77.27%

Calls: -73.62%

Puts: -89.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 9:40am) 0.13

Prior (08/05) 0.53

Current vs Prior -75.82%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -71.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 9:40am) 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 9,267,675

Calls: 4,619,991 (50%)

Puts: 4,647,684 (50%)

Prior 7-Day Average 1,323,953

Calls: 659,998 (50%)

Puts: 663,954 (50%)

Current vs Prior 7-Day Avg -4.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.56% | 5.50%7.73% | 12.17%

Prior 3.56% | 5.45%7.76% | 12.65%

Current vs Prior +0.01% | +1.01%-0.39% | -3.75%

Prior 7-Day Avg 2.76% | 4.95%4.29% | 10.37%

Current vs 7-Day Avg +29.35% | +11.22%+80.41% | +17.43%

Prior 7-Day Eod 3.56% | 5.45%7.67% | 12.16%

Current vs 7-Day Eod +0.01% | +1.01%+0.87% | +0.11%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.92% | 7.64%

Calls: 9.84% | 7.84%

Puts: 5.99% | 7.44%

Prior 2.70% | 4.98%

Calls: 1.53% | 3.32%

Puts: 3.87% | 6.64%

Current vs Prior +193.33% | +53.41%

Prior 7-Day Avg 10.82% | 7.32%

Calls: 8.14% | 8.52%

Puts: 13.50% | 6.12%

Current vs 7-Day Avg -26.81% | +4.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.86M) vs puts ($491.8K). Extreme bullish P/C ratio of 0.13 - heavy call buying (20,082 calls vs 2,572 puts). P/C ratio dropping 76% - 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
09:40	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 38 of results (avg 7.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	1.45	1.50	$1.48	3.4%	874	0.32	14.2K
$79.00	Aug 28	2.45	2.56	$2.51	4.4%	115	0.77	3.4K
$82.50	Sep 18	2.29	2.40	$2.34	4.7%	2.0K	0.45	22.0K
$85.00	Sep 11	1.02	1.07	$1.05	4.8%	1.1K	0.28	660
$80.00	Aug 28	1.75	1.84	$1.80	5.0%	927	0.66	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 28	1.08	1.13	$1.11	4.5%	823	0.48	371
$83.00	Aug 28	2.30	2.43	$2.37	5.5%	2	0.73	92
$81.00	Sep 18	2.65	2.80	$2.72	5.5%	--	0.47	26
$80.00	Sep 18	2.18	2.31	$2.25	5.8%	9	0.42	4.5K
$85.00	Sep 18	5.00	5.30	$5.15	5.8%	--	0.68	717

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.75, cheapest $0.49)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	0.46	0.52	$0.49	12.2%	1.1K	0.27	2.9K
$82.00	Aug 28	0.74	0.85	$0.80	13.7%	3.1K	0.39	4.9K
$86.00	Sep 4	0.43	0.50	$0.47	14.9%	109	0.18	138
$85.00	Sep 4	0.62	0.75	$0.69	18.8%	598	0.24	865
$84.00	Sep 4	0.90	1.00	$0.95	10.5%	143	0.30	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.63	0.70	$0.67	10.4%	103	0.34	396
$78.00	Sep 4	0.66	0.79	$0.73	17.8%	20	0.24	995
$77.00	Sep 11	0.72	0.87	$0.80	18.8%	1	0.23	115
$75.00	Sep 18	0.65	0.75	$0.70	14.3%	51	0.17	10.1K
$76.00	Sep 18	0.88	1.00	$0.94	12.8%	--	0.22	583

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 28	15.55	17.50	$16.52	11.8%	--	1.00	169
$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	14.00	$12.85	17.9%	4	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	12.35	14.75	$13.55	17.7%	--	0.93	97
$92.50	Sep 18	10.20	12.30	$11.25	18.7%	--	0.90	3.2K
$90.00	Sep 11	7.45	10.10	$8.78	30.2%	--	0.90	15
$85.00	Aug 28	3.50	4.15	$3.83	17.0%	10	0.89	78
$87.00	Sep 4	5.55	6.55	$6.05	16.5%	1	0.86	2

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 17.7K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	0.74	0.85	$0.80	13.7%	3.1K	0.39	4.9K
$82.50	Sep 18	2.29	2.40	$2.34	4.7%	2.0K	0.45	22.0K
$83.00	Aug 28	0.46	0.52	$0.49	12.2%	1.1K	0.27	2.9K
$85.00	Sep 11	1.02	1.07	$1.05	4.8%	1.1K	0.28	660
$85.00	Aug 28	0.14	0.20	$0.17	35.3%	928	0.11	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 28	1.08	1.13	$1.11	4.5%	823	0.48	371
$70.00	Sep 18	0.15	0.21	$0.18	33.3%	184	0.05	14.4K
$78.00	Aug 28	0.16	0.26	$0.21	47.6%	153	0.14	1.2K
$80.00	Aug 28	0.63	0.70	$0.67	10.4%	103	0.34	396
$82.00	Aug 28	1.62	1.72	$1.67	6.0%	99	0.61	133

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 31.7%, max 39.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 28	Oct 2	46.7%	33.4%	39.8%	3.1K	4.9K
$79.00	Aug 28	Oct 2	45.3%	32.7%	38.6%	115	3.4K
$84.00	Aug 28	Oct 2	47.4%	34.9%	35.7%	477	1.5K
$81.00	Aug 28	Oct 2	45.5%	33.8%	34.6%	382	1.9K
$80.00	Aug 28	Oct 2	44.3%	34.0%	30.5%	928	5.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	45.3%	32.7%	38.6%	58	1.8K
$81.00	Aug 28	Oct 2	45.5%	33.8%	34.6%	823	392
$80.00	Aug 28	Oct 2	44.3%	34.0%	30.5%	103	411
$82.00	Aug 28	Sep 18	46.7%	36.0%	29.8%	99	155
$84.00	Aug 28	Sep 4	47.4%	39.2%	21.1%	30	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 1.06, avg 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$67.00	Sep 25	$0.97	$1.03	$0.97	96%	1.06	$65.97
$74.00	$75.00	Sep 25	$0.32	$0.68	$0.32	83%	2.12	$74.32
$75.00	$76.00	Oct 2	$0.42	$0.58	$0.42	80%	1.38	$75.42
$79.00	$80.00	Oct 2	$0.27	$0.73	$0.27	65%	2.70	$79.27
$75.00	$77.00	Sep 18	$1.25	$0.75	$1.25	83%	0.60	$76.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Aug 28	$0.65	$0.35	$0.65	89%	0.54	$84.35
$79.00	$78.00	Oct 2	$0.13	$0.87	$0.13	36%	6.69	$78.87
$85.00	$82.00	Sep 11	$1.78	$1.22	$1.78	72%	0.69	$83.22
$86.00	$85.00	Sep 18	$0.55	$0.45	$0.55	72%	0.82	$85.45
$84.00	$83.00	Sep 4	$0.62	$0.38	$0.62	70%	0.61	$83.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.61, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Aug 28	$0.22	$0.22	$0.78	90%	0.28	$88.22
$84.00	$85.00	Sep 25	$0.57	$0.57	$0.43	58%	1.33	$84.57
$83.00	$84.00	Oct 2	$0.63	$0.63	$0.37	52%	1.70	$83.63
$90.00	$95.00	Sep 11	$0.22	$0.22	$4.78	90%	0.05	$90.22
$89.00	$90.00	Oct 2	$0.30	$0.30	$0.70	75%	0.43	$89.30

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	91%	0.61	$67.62
$66.00	$65.00	Sep 4	$0.29	$0.29	$0.71	91%	0.41	$65.71
$72.00	$71.00	Sep 4	$0.22	$0.22	$0.78	92%	0.28	$71.78
$73.00	$72.00	Sep 11	$0.26	$0.26	$0.74	88%	0.35	$72.74
$80.00	$79.00	Oct 2	$0.55	$0.55	$0.45	59%	1.22	$79.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.77)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Aug 28	Sep 4	$0.82	45.5%	37.3%
$82.00	Aug 28	Sep 4	$0.80	46.7%	38.8%
$80.00	Aug 28	Sep 4	$0.80	44.3%	37.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Aug 28	Sep 4	$0.77	45.5%	37.3%
$82.00	Aug 28	Sep 4	$0.75	46.7%	38.8%
$80.00	Aug 28	Sep 4	$0.73	44.3%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.87% of stock, avg 7.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Aug 28	$1.22	$1.11	$2.33	$78.67	$83.33	2.87%
$80.00	Aug 28	$1.80	$0.67	$2.47	$77.53	$82.47	3.05%
$82.00	Aug 28	$0.80	$1.67	$2.47	$79.53	$84.47	3.05%
$83.00	Aug 28	$0.49	$2.37	$2.86	$80.14	$85.86	3.53%
$79.00	Aug 28	$2.51	$0.39	$2.90	$76.10	$81.90	3.58%
$84.00	Aug 28	$0.29	$3.18	$3.47	$80.53	$87.47	4.28%
$78.00	Aug 28	$3.45	$0.21	$3.66	$74.34	$81.66	4.51%
$81.00	Sep 4	$2.04	$1.88	$3.92	$77.08	$84.92	4.83%
$85.00	Aug 28	$0.17	$3.83	$4.00	$81.00	$89.00	4.93%
$80.00	Sep 4	$2.60	$1.40	$4.00	$76.00	$84.00	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$77.00	Aug 28	$0.17	$0.10	$0.27	$76.73	$85.27
$88.00	$77.00	Aug 28	$0.25	$0.10	$0.35	$76.65	$88.35
$85.00	$78.00	Aug 28	$0.17	$0.21	$0.38	$77.62	$85.38
$84.00	$77.00	Aug 28	$0.29	$0.10	$0.39	$76.61	$84.39
$88.00	$78.00	Aug 28	$0.25	$0.21	$0.46	$77.54	$88.46
$84.00	$78.00	Aug 28	$0.29	$0.21	$0.50	$77.50	$84.50
$85.00	$79.00	Aug 28	$0.17	$0.39	$0.56	$78.44	$85.56
$84.00	$79.00	Aug 28	$0.29	$0.39	$0.68	$78.32	$84.68
$88.00	$79.00	Aug 28	$0.25	$0.39	$0.64	$78.36	$88.64
$83.00	$77.00	Aug 28	$0.49	$0.10	$0.59	$76.41	$83.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 1.08, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	88/89	Sep 11	$0.52	$0.48	76%	1.08	$67.48	$88.52
67/68	87/88	Sep 11	$0.55	$0.45	72%	1.22	$67.45	$87.55
67/68	84/85	Sep 11	$0.68	$0.32	57%	2.13	$67.32	$84.68
67/68	86/87	Sep 11	$0.57	$0.43	67%	1.33	$67.43	$86.57
67/68	85/86	Sep 11	$0.57	$0.43	63%	1.33	$67.43	$85.57
65/66	85/86	Sep 4	$0.51	$0.49	67%	1.04	$65.49	$85.51
65/66	87/88	Sep 4	$0.40	$0.60	77%	0.67	$65.60	$87.40
65/66	84/85	Sep 4	$0.55	$0.45	61%	1.22	$65.45	$84.55
72/73	88/89	Sep 11	$0.40	$0.60	73%	0.67	$72.60	$88.40
71/72	85/86	Sep 4	$0.44	$0.56	69%	0.79	$71.56	$85.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Aug 28	$0.11	$0.89	25%	8.09
$70.00	$72.50	$75.00	Sep 18	$0.13	$2.37	12%	18.23
$81.00	$82.00	$83.00	Sep 4	$0.06	$0.94	15%	15.67
$90.00	$92.50	$95.00	Sep 18	$0.09	$2.41	8%	26.78
$79.00	$80.00	$81.00	Aug 28	$0.13	$0.87	25%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Aug 28	$0.12	$0.88	27%	7.33
$80.00	$81.00	$82.00	Sep 4	$0.06	$0.94	16%	15.67
$77.00	$78.00	$79.00	Aug 28	$0.07	$0.93	16%	13.29
$78.00	$79.00	$80.00	Aug 28	$0.10	$0.90	21%	9.00
$82.00	$83.00	$84.00	Aug 28	$0.11	$0.89	21%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.42, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$92.50	1:2	Sep 18	-$0.11	$2.39
$82.00	$83.00	1:2	Aug 28	-$0.18	$0.82
$83.00	$84.00	1:2	Aug 28	-$0.09	$0.91
$88.00	$90.00	1:2	Sep 4	-$0.03	$1.97
$92.50	$95.00	1:2	Sep 18	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 11	-$0.42	$4.58
$87.00	$84.00	1:2	Sep 4	-$1.31	$1.69
$85.00	$82.00	1:2	Sep 11	-$1.04	$1.96
$81.00	$80.00	1:2	Aug 28	-$0.23	$0.77
$80.00	$79.00	1:2	Aug 28	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 3.40%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Oct 2	$2.76	0.48	2.4%	3.40%	5.77%	--	89
$84.00	Oct 2	$2.39	0.43	3.6%	2.95%	6.55%	9	22
$85.00	Oct 2	$2.04	0.40	4.8%	2.52%	7.35%	9	69
$82.00	Oct 2	$3.10	0.51	1.1%	3.82%	4.96%	4	25
$86.00	Oct 2	$1.75	0.36	6.1%	2.16%	8.23%	6	375
$87.00	Oct 2	$1.42	0.32	7.3%	1.75%	9.05%	2	2.2K
$83.00	Sep 25	$2.38	0.46	2.4%	2.94%	5.30%	13	81
$82.00	Sep 25	$2.78	0.50	1.1%	3.43%	4.56%	8	146
$84.00	Sep 25	$2.02	0.41	3.6%	2.49%	6.09%	3	510
$88.00	Oct 2	$1.24	0.28	8.5%	1.53%	10.06%	3	50

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 20,082

Total Puts 2,572

Put/Call Ratio 0.13

Net Difference 17,510

Prior's Put/Call Breakdown

Total Calls 18,853

Total Puts 9,985

Put/Call Ratio 0.53

Net Difference 8,868

Prior 7-Day Put/Call Summary

Total Calls 449,679

Total Puts 188,058

Average Put/Call Ratio 0.46

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