UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$81.06 +0.88%

(8/26 09:40) ◀

Wednesday, August 26, 2026 (9:45am)

▶ (8/26 09:50)

◀ 8/26 09:45 ▶

Option Volume

Detail

ℹ

Current (08/26 9:45am) 26,949

Calls: 23,791 (88%)

Puts: 3,158 (12%)

Prior (08/05) 35,438

Calls: 22,565 (64%)

Puts: 12,873 (36%)

Current vs Prior -23.95%

Calls: +5.43% (Calls)

Puts: -75.47% (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 -70.42%

Calls: -62.97%

Puts: -88.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 9:45am) $5.71M

Calls: $5.10M (89%)

Puts: $614.5K (11%)

Prior (08/05) $5.00M

Calls: $3.39M (68%)

Puts: $1.61M (32%)

Current vs Prior +14.35%

Calls: +50.50%

Puts: -61.80%

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 -70.18%

Calls: -65.17%

Puts: -86.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 9:45am) 0.13

Prior (08/05) 0.57

Current vs Prior -76.73%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -70.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 9:45am) 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 3.53% | 5.51%7.83% | 12.21%

Prior 3.56% | 5.45%7.76% | 12.65%

Current vs Prior -1.00% | +1.27%+0.91% | -3.44%

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

Current vs 7-Day Avg +28.04% | +11.49%+82.76% | +17.82%

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

Current vs 7-Day Eod -1.00% | +1.27%+2.18% | +0.44%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.13% | 8.62%

Calls: 5.88% | 10.19%

Puts: 8.38% | 7.05%

Prior 2.70% | 4.98%

Calls: 1.53% | 3.32%

Puts: 3.87% | 6.64%

Current vs Prior +164.07% | +73.09%

Prior 7-Day Avg 10.82% | 7.32%

Calls: 8.14% | 8.52%

Puts: 13.50% | 6.12%

Current vs 7-Day Avg -34.11% | +17.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($5.10M) vs puts ($614.5K). Extreme bullish P/C ratio of 0.13 - heavy call buying (23,791 calls vs 3,158 puts). P/C ratio dropping 77% - 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
09:45	BULLISH	BULLISH	BULLISH
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 37 of results (avg 7.4%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	1.45	1.49	$1.47	2.7%	1.4K	0.32	14.2K
$70.00	Sep 18	11.15	11.60	$11.38	4.0%	24	0.94	3.8K
$85.00	Sep 11	1.00	1.05	$1.02	4.9%	1.5K	0.28	660
$79.00	Aug 28	2.42	2.55	$2.49	5.2%	128	0.77	3.4K
$81.00	Aug 28	1.15	1.22	$1.19	5.9%	441	0.52	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	5.10	5.45	$5.28	6.6%	--	0.68	717
$83.00	Aug 28	2.28	2.44	$2.36	6.8%	3	0.74	92
$82.00	Sep 4	2.32	2.49	$2.41	7.1%	28	0.56	5
$81.00	Sep 18	2.63	2.83	$2.73	7.3%	--	0.48	26
$79.00	Sep 18	1.80	1.95	$1.88	8.0%	3	0.37	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.70, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	0.13	0.15	$0.14	14.3%	973	0.10	2.1K
$83.00	Aug 28	0.40	0.49	$0.45	20.0%	1.2K	0.26	2.9K
$82.00	Aug 28	0.73	0.79	$0.76	7.9%	3.4K	0.38	4.9K
$85.00	Sep 4	0.58	0.69	$0.64	17.2%	603	0.23	865
$84.00	Sep 4	0.81	0.93	$0.87	13.8%	153	0.29	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.64	0.76	$0.70	17.1%	196	0.35	396
$78.00	Sep 4	0.68	0.80	$0.74	16.2%	30	0.25	995
$77.00	Sep 11	0.77	0.89	$0.83	14.5%	1	0.23	115
$74.00	Sep 18	0.53	0.62	$0.57	15.8%	--	0.15	759
$75.00	Sep 18	0.68	0.80	$0.74	16.2%	66	0.18	10.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Sep 11	13.60	15.40	$14.50	12.4%	--	1.00	22
$65.00	Aug 28	15.55	17.50	$16.52	11.8%	--	1.00	169
$66.00	Aug 28	14.55	16.15	$15.35	10.4%	--	1.00	43
$67.00	Aug 28	13.55	15.60	$14.58	14.1%	--	1.00	82
$68.00	Aug 28	12.55	14.55	$13.55	14.8%	--	1.00	77

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
$90.00	Sep 11	7.45	10.10	$8.78	30.2%	--	0.91	15
$92.50	Sep 18	10.20	12.30	$11.25	18.7%	--	0.90	3.2K
$85.00	Aug 28	3.90	4.50	$4.20	14.3%	10	0.89	78
$87.00	Sep 4	5.55	6.90	$6.23	21.7%	1	0.87	2

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 20.6K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	0.73	0.79	$0.76	7.9%	3.4K	0.38	4.9K
$82.50	Sep 18	2.27	2.44	$2.36	7.2%	2.3K	0.45	22.0K
$85.00	Sep 11	1.00	1.05	$1.02	4.9%	1.5K	0.28	660
$85.00	Sep 18	1.45	1.49	$1.47	2.7%	1.4K	0.32	14.2K
$83.00	Aug 28	0.40	0.49	$0.45	20.0%	1.2K	0.26	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 28	1.01	1.18	$1.10	15.5%	870	0.48	371
$80.00	Aug 28	0.64	0.76	$0.70	17.1%	196	0.35	396
$78.00	Aug 28	0.18	0.27	$0.23	39.1%	191	0.14	1.2K
$70.00	Sep 18	0.15	0.24	$0.20	45.0%	184	0.06	14.4K
$79.00	Aug 28	0.35	0.46	$0.41	26.8%	113	0.23	1.8K

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 30.1%, max 45.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	46.2%	31.9%	45.0%	128	3.4K
$80.00	Aug 28	Oct 2	46.0%	32.7%	40.8%	1.0K	5.5K
$81.00	Aug 28	Oct 2	44.1%	32.8%	34.5%	442	1.9K
$82.00	Aug 28	Oct 2	45.2%	36.0%	25.5%	3.4K	4.9K
$84.00	Aug 28	Oct 2	44.6%	36.2%	23.1%	564	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	46.2%	31.9%	45.0%	113	1.8K
$80.00	Aug 28	Oct 2	46.0%	32.7%	40.8%	196	411
$81.00	Aug 28	Oct 2	44.1%	32.8%	34.5%	870	392
$82.00	Aug 28	Sep 18	45.2%	36.7%	23.0%	112	155
$83.00	Aug 28	Sep 4	44.6%	37.9%	17.6%	21	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 3.17, avg 3.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Sep 25	$0.24	$0.76	$0.24	83%	3.17	$74.24
$75.00	$76.00	Oct 2	$0.30	$0.70	$0.30	78%	2.33	$75.30
$75.00	$77.00	Sep 18	$1.17	$0.83	$1.17	82%	0.71	$76.17
$71.00	$72.00	Aug 28	$0.60	$0.40	$0.60	99%	0.67	$71.60
$75.00	$76.00	Sep 11	$0.45	$0.55	$0.45	86%	1.22	$75.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Sep 18	$0.54	$0.46	$0.54	72%	0.85	$85.46
$79.00	$78.00	Sep 25	$0.27	$0.73	$0.27	36%	2.70	$78.73
$84.00	$83.00	Sep 4	$0.65	$0.35	$0.65	71%	0.54	$83.35
$76.00	$75.00	Oct 2	$0.19	$0.81	$0.19	25%	4.26	$75.81
$85.00	$82.00	Sep 11	$1.93	$1.07	$1.93	72%	0.55	$83.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.61, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Oct 2	$0.70	$0.70	$0.30	54%	2.33	$83.70
$88.00	$89.00	Aug 28	$0.21	$0.21	$0.79	90%	0.27	$88.21
$87.00	$88.00	Oct 2	$0.43	$0.43	$0.57	69%	0.75	$87.43
$84.00	$85.00	Sep 25	$0.51	$0.51	$0.49	60%	1.04	$84.51
$87.00	$88.00	Sep 4	$0.17	$0.17	$0.83	87%	0.20	$87.17

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
$73.00	$72.00	Sep 11	$0.26	$0.26	$0.74	88%	0.35	$72.74
$78.00	$77.00	Oct 2	$0.46	$0.46	$0.54	66%	0.85	$77.54
$66.00	$65.00	Sep 25	$0.19	$0.19	$0.81	93%	0.23	$65.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.73)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Aug 28	Sep 4	$0.77	46.0%	37.7%
$82.00	Aug 28	Sep 4	$0.80	45.2%	37.9%
$81.00	Aug 28	Sep 4	$0.87	44.1%	37.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Aug 28	Sep 4	$0.73	46.0%	37.7%
$82.00	Aug 28	Sep 4	$0.74	45.2%	37.9%
$81.00	Aug 28	Sep 4	$0.76	44.1%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.83% of stock, avg 7.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Aug 28	$1.19	$1.10	$2.29	$78.71	$83.29	2.83%
$82.00	Aug 28	$0.76	$1.67	$2.43	$79.57	$84.43	3.00%
$80.00	Aug 28	$1.79	$0.70	$2.49	$77.51	$82.49	3.07%
$83.00	Aug 28	$0.45	$2.36	$2.81	$80.19	$85.81	3.47%
$79.00	Aug 28	$2.49	$0.41	$2.90	$76.10	$81.90	3.58%
$78.00	Aug 28	$3.22	$0.23	$3.45	$74.55	$81.45	4.26%
$84.00	Aug 28	$0.24	$3.25	$3.49	$80.51	$87.49	4.31%
$81.00	Sep 4	$2.06	$1.86	$3.92	$77.08	$84.92	4.84%
$82.00	Sep 4	$1.56	$2.41	$3.97	$78.03	$85.97	4.90%
$80.00	Sep 4	$2.56	$1.43	$3.99	$76.01	$83.99	4.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 3.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$77.00	Aug 28	$0.14	$0.13	$0.27	$76.73	$85.27
$88.00	$77.00	Aug 28	$0.24	$0.13	$0.37	$76.63	$88.37
$85.00	$78.00	Aug 28	$0.14	$0.23	$0.37	$77.63	$85.37
$84.00	$77.00	Aug 28	$0.24	$0.13	$0.37	$76.63	$84.37
$84.00	$78.00	Aug 28	$0.24	$0.23	$0.47	$77.53	$84.47
$88.00	$78.00	Aug 28	$0.24	$0.23	$0.47	$77.53	$88.47
$85.00	$79.00	Aug 28	$0.14	$0.41	$0.55	$78.45	$85.55
$84.00	$79.00	Aug 28	$0.24	$0.41	$0.65	$78.35	$84.65
$83.00	$77.00	Aug 28	$0.45	$0.13	$0.58	$76.42	$83.58
$88.00	$79.00	Aug 28	$0.24	$0.41	$0.65	$78.35	$88.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 1.00, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	88/89	Sep 11	$0.50	$0.50	76%	1.00	$67.50	$88.50
67/68	86/87	Sep 11	$0.57	$0.43	68%	1.33	$67.43	$86.57
67/68	87/88	Sep 11	$0.52	$0.48	73%	1.08	$67.48	$87.52
77/78	87/88	Oct 2	$0.89	$0.11	35%	8.09	$77.11	$87.89
65/66	87/88	Sep 4	$0.46	$0.54	78%	0.85	$65.54	$87.46
67/68	84/85	Sep 11	$0.66	$0.34	58%	1.94	$67.34	$84.66
67/68	85/86	Sep 11	$0.61	$0.39	63%	1.56	$67.39	$85.61
76/77	87/88	Oct 2	$0.78	$0.22	40%	3.55	$76.22	$87.78
65/66	86/87	Sep 4	$0.44	$0.56	73%	0.79	$65.56	$86.44
65/66	86/87	Sep 25	$0.56	$0.44	61%	1.27	$65.44	$86.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Aug 28	$0.10	$0.90	25%	9.00
$81.00	$82.00	$83.00	Aug 28	$0.12	$0.88	26%	7.33
$90.00	$92.50	$95.00	Sep 18	$0.09	$2.41	9%	26.78
$82.00	$83.00	$84.00	Aug 28	$0.10	$0.90	22%	9.00
$84.00	$85.00	$86.00	Sep 4	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 4	$0.05	$0.95	16%	19.00
$79.00	$80.00	$81.00	Aug 28	$0.11	$0.89	25%	8.09
$81.00	$82.00	$83.00	Aug 28	$0.12	$0.88	26%	7.33
$83.00	$84.00	$85.00	Aug 28	$0.06	$0.94	15%	15.67
$78.00	$79.00	$80.00	Sep 4	$0.07	$0.93	15%	13.29

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 $-0.82, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$83.00	1:2	Aug 28	-$0.14	$0.86
$90.00	$92.50	1:2	Sep 18	-$0.09	$2.41
$81.00	$82.00	1:2	Aug 28	-$0.33	$0.67
$92.50	$95.00	1:2	Sep 18	-$0.06	$2.44
$88.00	$90.00	1:2	Sep 25	-$0.29	$1.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 11	-$0.82	$4.18
$87.00	$84.00	1:2	Sep 4	-$1.33	$1.67
$85.00	$82.00	1:2	Sep 11	-$0.94	$2.06
$82.00	$80.00	1:2	Sep 11	-$0.79	$1.21
$80.00	$79.00	1:2	Aug 28	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.40%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Oct 2	$2.76	0.46	2.4%	3.40%	5.80%	--	89
$82.00	Oct 2	$3.15	0.49	1.2%	3.89%	5.05%	6	25
$84.00	Oct 2	$2.26	0.41	3.6%	2.79%	6.42%	9	22
$85.00	Oct 2	$2.00	0.37	4.9%	2.47%	7.33%	17	69
$86.00	Oct 2	$1.63	0.34	6.1%	2.01%	8.11%	6	375
$87.00	Oct 2	$1.35	0.31	7.3%	1.67%	8.99%	2	2.2K
$83.00	Sep 25	$2.23	0.44	2.4%	2.75%	5.14%	14	81
$85.00	Sep 25	$1.70	0.35	4.9%	2.10%	6.96%	14	671
$84.00	Sep 25	$1.84	0.41	3.6%	2.27%	5.90%	53	510
$82.00	Sep 25	$2.57	0.49	1.2%	3.17%	4.33%	8	146

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 23,791

Total Puts 3,158

Put/Call Ratio 0.13

Net Difference 20,633

Prior's Put/Call Breakdown

Total Calls 22,565

Total Puts 12,873

Put/Call Ratio 0.57

Net Difference 9,692

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