UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$80.90 +0.68%

(8/26 09:45) ◀

Wednesday, August 26, 2026 (9:50am)

▶

◀ 8/26 09:50

Option Volume

Detail

ℹ

Current (08/26 9:50am) 28,845

Calls: 25,285 (88%)

Puts: 3,560 (12%)

Prior (08/05) 41,080

Calls: 25,988 (63%)

Puts: 15,092 (37%)

Current vs Prior -29.78%

Calls: -2.71% (Calls)

Puts: -76.41% (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 -68.34%

Calls: -60.64%

Puts: -86.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 9:50am) $6.05M

Calls: $5.38M (89%)

Puts: $663.9K (11%)

Prior (08/05) $5.62M

Calls: $3.71M (66%)

Puts: $1.91M (34%)

Current vs Prior +7.63%

Calls: +45.23%

Puts: -65.28%

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 -68.43%

Calls: -63.23%

Puts: -85.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 9:50am) 0.14

Prior (08/05) 0.58

Current vs Prior -75.76%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -69.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 9:50am) 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 3.49% | 5.53%7.70% | 12.21%

Prior 3.56% | 5.45%7.76% | 12.65%

Current vs Prior -2.19% | +1.47%-0.80% | -3.44%

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

Current vs 7-Day Avg +26.50% | +11.71%+79.66% | +17.81%

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

Current vs 7-Day Eod -2.19% | +1.47%+0.45% | +0.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.56% | 6.07%

Calls: 8.28% | 7.51%

Puts: 8.85% | 4.64%

Prior 2.70% | 4.98%

Calls: 1.53% | 3.32%

Puts: 3.87% | 6.64%

Current vs Prior +217.04% | +21.89%

Prior 7-Day Avg 10.82% | 7.32%

Calls: 8.14% | 8.52%

Puts: 13.50% | 6.12%

Current vs 7-Day Avg -20.90% | -17.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($5.38M) vs puts ($663.9K). Extreme bullish P/C ratio of 0.14 - heavy call buying (25,285 calls vs 3,560 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
09:50	BULLISH	BULLISH	BULLISH
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 51 of results (avg 7.1%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	3.40	3.50	$3.45	2.9%	833	0.57	33.2K
$85.00	Sep 18	1.39	1.45	$1.42	4.2%	1.5K	0.31	14.2K
$83.00	Sep 18	2.03	2.12	$2.08	4.3%	19	0.41	209
$84.00	Sep 18	1.68	1.76	$1.72	4.7%	16	0.36	85
$82.50	Sep 18	2.24	2.35	$2.30	4.8%	2.4K	0.43	22.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 4	1.90	1.99	$1.94	4.6%	1	0.49	58
$85.00	Sep 18	5.15	5.40	$5.28	4.7%	--	0.69	717
$82.00	Aug 28	1.68	1.77	$1.73	5.2%	112	0.64	133
$81.00	Sep 18	2.70	2.85	$2.78	5.4%	2	0.49	26
$82.50	Sep 18	3.55	3.75	$3.65	5.5%	--	0.57	538

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.68, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	0.37	0.44	$0.41	17.1%	1.2K	0.24	2.9K
$82.00	Aug 28	0.67	0.73	$0.70	8.6%	3.5K	0.36	4.9K
$86.00	Sep 4	0.41	0.47	$0.44	13.6%	111	0.17	138
$85.00	Sep 4	0.58	0.70	$0.64	18.8%	631	0.22	865
$84.00	Sep 4	0.81	0.88	$0.85	8.2%	158	0.28	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.65	0.75	$0.70	14.3%	275	0.37	396
$77.00	Sep 4	0.49	0.59	$0.54	18.5%	30	0.20	198
$78.00	Sep 4	0.71	0.83	$0.77	15.6%	51	0.26	995
$70.00	Sep 18	0.18	0.21	$0.20	15.0%	185	0.06	14.4K
$77.00	Sep 11	0.78	0.93	$0.86	17.4%	2	0.24	115

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
$65.00	Aug 28	15.50	17.50	$16.50	12.1%	--	1.00	169
$66.00	Aug 28	14.50	16.15	$15.33	10.8%	--	1.00	43
$67.00	Aug 28	13.50	15.60	$14.55	14.4%	--	1.00	82
$68.00	Aug 28	12.50	14.55	$13.53	15.2%	--	1.00	77
$69.00	Aug 28	11.30	13.75	$12.53	19.6%	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%	--	0.92	97
$90.00	Sep 11	7.75	9.65	$8.70	21.8%	--	0.91	15
$85.00	Aug 28	3.90	4.85	$4.38	21.7%	10	0.91	78
$92.50	Sep 18	10.20	12.30	$11.25	18.7%	--	0.91	3.2K
$87.00	Sep 4	5.55	6.70	$6.13	18.8%	1	0.87	2

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 21.8K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	0.67	0.73	$0.70	8.6%	3.5K	0.36	4.9K
$82.50	Sep 18	2.24	2.35	$2.30	4.8%	2.4K	0.43	22.0K
$85.00	Sep 11	0.96	1.04	$1.00	8.0%	1.7K	0.27	660
$85.00	Sep 18	1.39	1.45	$1.42	4.2%	1.5K	0.31	14.2K
$83.00	Aug 28	0.37	0.44	$0.41	17.1%	1.2K	0.24	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 28	1.08	1.18	$1.13	8.8%	883	0.51	371
$80.00	Aug 28	0.65	0.75	$0.70	14.3%	275	0.37	396
$78.00	Aug 28	0.18	0.26	$0.22	36.4%	216	0.15	1.2K
$70.00	Sep 18	0.18	0.21	$0.20	15.0%	185	0.06	14.4K
$79.00	Aug 28	0.36	0.44	$0.40	20.0%	123	0.24	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. 13 strikes (avg 30.6%, max 40.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	44.1%	31.4%	40.3%	138	3.4K
$81.00	Aug 28	Oct 2	45.0%	32.2%	39.7%	490	1.9K
$80.00	Aug 28	Oct 2	43.6%	32.6%	33.6%	1.0K	5.5K
$78.00	Aug 28	Oct 2	45.1%	35.4%	27.6%	26	1.7K
$83.00	Aug 28	Oct 2	45.0%	35.2%	27.6%	1.2K	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	44.1%	31.4%	40.3%	123	1.8K
$81.00	Aug 28	Oct 2	45.0%	32.2%	39.7%	883	392
$80.00	Aug 28	Oct 2	43.6%	32.6%	33.6%	275	411
$82.00	Aug 28	Sep 18	44.8%	36.3%	23.4%	112	155
$84.00	Aug 28	Sep 4	45.7%	38.0%	20.2%	31	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 3.55, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Sep 25	$0.22	$0.78	$0.22	83%	3.55	$74.22
$72.00	$73.00	Aug 28	$0.53	$0.47	$0.53	100%	0.89	$72.53
$75.00	$76.00	Oct 2	$0.30	$0.70	$0.30	78%	2.33	$75.30
$71.00	$72.00	Sep 25	$0.55	$0.45	$0.55	92%	0.82	$71.55
$74.00	$75.00	Sep 4	$0.59	$0.41	$0.59	93%	0.69	$74.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$87.50	Sep 18	$1.67	$0.83	$1.67	86%	0.50	$88.33
$81.00	$80.00	Sep 25	$0.30	$0.70	$0.30	47%	2.33	$80.70
$86.00	$85.00	Sep 18	$0.60	$0.40	$0.60	73%	0.67	$85.40
$76.00	$75.00	Oct 2	$0.15	$0.85	$0.15	25%	5.67	$75.85
$79.00	$78.00	Sep 25	$0.27	$0.73	$0.27	37%	2.70	$78.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.64, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Sep 25	$0.57	$0.57	$0.43	60%	1.33	$84.57
$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
$87.00	$88.00	Sep 4	$0.19	$0.19	$0.81	87%	0.23	$87.19
$87.00	$88.00	Sep 25	$0.33	$0.33	$0.67	73%	0.49	$87.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$67.00	Sep 11	$0.39	$0.39	$0.61	91%	0.64	$67.61
$66.00	$65.00	Sep 4	$0.29	$0.29	$0.71	91%	0.41	$65.71
$67.00	$66.00	Sep 25	$0.22	$0.22	$0.78	93%	0.28	$66.78
$78.00	$77.00	Oct 2	$0.49	$0.49	$0.51	66%	0.96	$77.51
$80.00	$79.00	Oct 2	$0.56	$0.56	$0.44	57%	1.27	$79.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.81)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Aug 28	Sep 4	$0.87	45.0%	37.7%
$82.00	Aug 28	Sep 4	$0.81	44.8%	38.0%
$80.00	Aug 28	Sep 4	$0.84	43.6%	37.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Aug 28	Sep 4	$0.81	45.0%	37.7%
$82.00	Aug 28	Sep 4	$0.74	44.8%	38.0%
$80.00	Aug 28	Sep 4	$0.75	43.6%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.77% of stock, avg 7.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Aug 28	$1.11	$1.13	$2.24	$78.76	$83.24	2.77%
$80.00	Aug 28	$1.69	$0.70	$2.39	$77.61	$82.39	2.95%
$82.00	Aug 28	$0.70	$1.73	$2.43	$79.57	$84.43	3.00%
$79.00	Aug 28	$2.37	$0.40	$2.77	$76.23	$81.77	3.42%
$83.00	Aug 28	$0.41	$2.43	$2.84	$80.16	$85.84	3.51%
$78.00	Aug 28	$3.18	$0.22	$3.40	$74.60	$81.40	4.20%
$84.00	Aug 28	$0.23	$3.30	$3.53	$80.47	$87.53	4.36%
$81.00	Sep 4	$1.98	$1.94	$3.92	$77.08	$84.92	4.85%
$80.00	Sep 4	$2.53	$1.45	$3.98	$76.02	$83.98	4.92%
$82.00	Sep 4	$1.51	$2.47	$3.98	$78.02	$85.98	4.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.38% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$76.00	Aug 28	$0.24	$0.07	$0.31	$75.69	$88.31
$84.00	$76.00	Aug 28	$0.23	$0.07	$0.30	$75.70	$84.30
$88.00	$77.00	Aug 28	$0.24	$0.12	$0.36	$76.64	$88.36
$84.00	$77.00	Aug 28	$0.23	$0.12	$0.35	$76.65	$84.35
$84.00	$78.00	Aug 28	$0.23	$0.22	$0.45	$77.55	$84.45
$88.00	$78.00	Aug 28	$0.24	$0.22	$0.46	$77.54	$88.46
$83.00	$76.00	Aug 28	$0.41	$0.07	$0.48	$75.52	$83.48
$83.00	$77.00	Aug 28	$0.41	$0.12	$0.53	$76.47	$83.53
$83.00	$78.00	Aug 28	$0.41	$0.22	$0.63	$77.37	$83.63
$84.00	$79.00	Aug 28	$0.23	$0.40	$0.63	$78.37	$84.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 1.78, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	85/86	Sep 11	$0.64	$0.36	64%	1.78	$67.36	$85.64
67/68	87/88	Sep 11	$0.54	$0.46	73%	1.17	$67.46	$87.54
67/68	88/89	Sep 11	$0.50	$0.50	77%	1.00	$67.50	$88.50
65/66	87/88	Sep 4	$0.48	$0.52	78%	0.92	$65.52	$87.48
67/68	84/85	Sep 11	$0.66	$0.34	59%	1.94	$67.34	$84.66
67/68	86/87	Sep 11	$0.55	$0.45	69%	1.22	$67.45	$86.55
66/67	87/88	Sep 25	$0.55	$0.45	66%	1.22	$66.45	$87.55
73/74	87/88	Oct 2	$0.69	$0.31	51%	2.23	$73.31	$87.69
74/75	87/88	Oct 2	$0.73	$0.27	47%	2.70	$74.27	$87.73
65/66	85/86	Sep 4	$0.49	$0.51	69%	0.96	$65.51	$85.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 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	27%	9.00
$81.00	$82.00	$83.00	Aug 28	$0.12	$0.88	25%	7.33
$80.00	$81.00	$82.00	Sep 4	$0.08	$0.92	16%	11.50
$82.00	$83.00	$84.00	Aug 28	$0.11	$0.89	20%	8.09
$90.00	$92.50	$95.00	Sep 18	$0.11	$2.39	8%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Aug 28	$0.10	$0.90	25%	9.00
$79.00	$80.00	$81.00	Aug 28	$0.13	$0.87	27%	6.69
$77.00	$78.00	$79.00	Sep 4	$0.06	$0.94	14%	15.67
$76.00	$77.00	$78.00	Sep 11	$0.05	$0.95	10%	19.00
$77.00	$78.00	$79.00	Aug 28	$0.08	$0.92	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-1.46, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$92.50	1:2	Sep 18	-$0.06	$2.44
$82.00	$83.00	1:2	Aug 28	-$0.12	$0.88
$81.00	$82.00	1:2	Aug 28	-$0.29	$0.71
$83.00	$84.00	1:2	Aug 28	-$0.05	$0.95
$92.50	$95.00	1:2	Sep 18	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 11	-$1.46	$3.54
$85.00	$82.00	1:2	Sep 11	-$0.72	$2.28
$87.00	$84.00	1:2	Sep 4	-$1.67	$1.33
$82.00	$80.00	1:2	Sep 11	-$0.78	$1.22
$80.00	$79.00	1:2	Aug 28	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.71%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Oct 2	$3.00	0.49	1.4%	3.71%	5.07%	11	25
$83.00	Oct 2	$2.53	0.45	2.6%	3.13%	5.72%	1	89
$81.00	Oct 2	$3.40	0.53	0.1%	4.20%	4.33%	1	112
$84.00	Oct 2	$2.17	0.41	3.8%	2.68%	6.51%	9	22
$85.00	Oct 2	$1.86	0.36	5.1%	2.30%	7.37%	17	69
$87.00	Oct 2	$1.35	0.31	7.5%	1.67%	9.21%	2	2.2K
$86.00	Oct 2	$1.48	0.34	6.3%	1.83%	8.13%	6	375
$81.00	Sep 25	$3.05	0.53	0.1%	3.77%	3.89%	--	85
$82.00	Sep 25	$2.57	0.48	1.4%	3.18%	4.54%	9	146
$83.00	Sep 25	$2.17	0.43	2.6%	2.68%	5.28%	14	81

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 25,285

Total Puts 3,560

Put/Call Ratio 0.14

Net Difference 21,725

Prior's Put/Call Breakdown

Total Calls 25,988

Total Puts 15,092

Put/Call Ratio 0.58

Net Difference 10,896

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