UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$80.76 +0.51%

(8/26 09:50) ◀

Wednesday, August 26, 2026 (9:55am)

▶ (8/26 10:00)

◀ 8/26 09:55 ▶

Option Volume

Detail

ℹ

Current (08/26 9:55am) 30,800

Calls: 26,522 (86%)

Puts: 4,278 (14%)

Prior (08/05) 45,933

Calls: 28,232 (61%)

Puts: 17,701 (39%)

Current vs Prior -32.95%

Calls: -6.06% (Calls)

Puts: -75.83% (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 -66.19%

Calls: -58.71%

Puts: -84.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 9:55am) $6.19M

Calls: $5.45M (88%)

Puts: $743.0K (12%)

Prior (08/05) $6.30M

Calls: $3.98M (63%)

Puts: $2.32M (37%)

Current vs Prior -1.70%

Calls: +36.90%

Puts: -67.95%

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 -67.69%

Calls: -62.80%

Puts: -83.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 9:55am) 0.16

Prior (08/05) 0.63

Current vs Prior -74.27%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -64.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 9:55am) 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 3.37% | 5.37%7.75% | 12.22%

Prior 3.56% | 5.45%7.76% | 12.65%

Current vs Prior -5.50% | -1.31%-0.15% | -3.37%

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

Current vs 7-Day Avg +22.22% | +8.65%+80.84% | +17.89%

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

Current vs 7-Day Eod -5.50% | -1.31%+1.11% | +0.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.47% | 6.88%

Calls: 4.61% | 7.17%

Puts: 8.33% | 6.60%

Prior 2.70% | 4.98%

Calls: 1.53% | 3.32%

Puts: 3.87% | 6.64%

Current vs Prior +139.63% | +38.15%

Prior 7-Day Avg 10.82% | 7.32%

Calls: 8.14% | 8.52%

Puts: 13.50% | 6.12%

Current vs 7-Day Avg -40.21% | -6.01%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($5.45M) vs puts ($743.0K). Extreme bullish P/C ratio of 0.16 - heavy call buying (26,522 calls vs 4,278 puts). P/C ratio dropping 74% - 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
09:55	BULLISH	BULLISH	BULLISH
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 57 of results (avg 7.0%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	1.35	1.40	$1.38	3.6%	1.7K	0.30	14.2K
$70.00	Sep 18	10.90	11.35	$11.13	4.0%	24	0.94	3.8K
$82.50	Sep 18	2.15	2.24	$2.20	4.1%	2.5K	0.42	22.0K
$80.00	Aug 28	1.48	1.55	$1.52	4.6%	1.1K	0.61	5.3K
$81.00	Aug 28	0.95	1.00	$0.98	5.1%	509	0.46	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	1.79	1.86	$1.83	3.8%	116	0.67	133
$86.00	Sep 18	6.05	6.35	$6.20	4.8%	--	0.74	10
$83.00	Aug 28	2.50	2.63	$2.57	5.1%	7	0.79	92
$82.00	Sep 4	2.47	2.61	$2.54	5.5%	28	0.59	5
$85.00	Aug 28	4.25	4.50	$4.38	5.7%	10	0.93	78

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.60, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	0.09	0.10	$0.10	10.0%	1.0K	0.07	2.1K
$83.00	Aug 28	0.31	0.35	$0.33	12.1%	1.4K	0.21	2.9K
$82.00	Aug 28	0.59	0.67	$0.63	12.7%	3.5K	0.33	4.9K
$90.00	Sep 4	0.08	0.09	$0.09	11.1%	535	0.04	436
$81.00	Aug 28	0.95	1.00	$0.98	5.1%	509	0.46	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Aug 28	0.38	0.45	$0.42	16.7%	155	0.26	1.8K
$80.00	Aug 28	0.71	0.78	$0.75	9.3%	297	0.39	396
$76.00	Sep 4	0.34	0.41	$0.38	18.4%	58	0.15	407
$77.00	Sep 4	0.50	0.56	$0.53	11.3%	130	0.20	198
$78.00	Sep 4	0.74	0.83	$0.78	11.5%	52	0.27	995

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%	2	1.00	169
$66.00	Aug 28	14.50	16.15	$15.33	10.8%	2	1.00	43
$67.00	Aug 28	13.10	15.40	$14.25	16.1%	2	1.00	82
$68.00	Aug 28	12.20	14.35	$13.27	16.2%	1	1.00	77
$69.00	Aug 28	11.30	13.45	$12.38	17.4%	4	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	4.25	4.50	$4.38	5.7%	10	0.93	78
$95.00	Sep 18	12.35	14.75	$13.55	17.7%	--	0.92	97
$90.00	Sep 11	7.75	10.00	$8.88	25.3%	--	0.91	15
$92.50	Sep 18	10.20	12.30	$11.25	18.7%	--	0.90	3.2K
$87.00	Sep 4	5.55	7.05	$6.30	23.8%	1	0.89	2

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 23.5K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	0.59	0.67	$0.63	12.7%	3.5K	0.33	4.9K
$82.50	Sep 18	2.15	2.24	$2.20	4.1%	2.5K	0.42	22.0K
$85.00	Sep 11	0.90	0.95	$0.93	5.4%	1.8K	0.26	660
$85.00	Sep 18	1.35	1.40	$1.38	3.6%	1.7K	0.30	14.2K
$83.00	Aug 28	0.31	0.35	$0.33	12.1%	1.4K	0.21	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 28	1.15	1.25	$1.20	8.3%	889	0.54	371
$75.00	Sep 18	0.75	0.84	$0.80	11.2%	368	0.19	10.1K
$80.00	Aug 28	0.71	0.78	$0.75	9.3%	297	0.39	396
$78.00	Aug 28	0.19	0.27	$0.23	34.8%	220	0.16	1.2K
$70.00	Sep 18	0.19	0.22	$0.21	14.3%	186	0.06	14.4K

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 29.5%, max 38.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	42.5%	30.8%	38.1%	140	3.4K
$81.00	Aug 28	Oct 2	43.4%	31.5%	37.6%	510	1.9K
$80.00	Aug 28	Oct 2	42.5%	32.0%	32.7%	1.1K	5.5K
$82.00	Aug 28	Oct 2	44.6%	35.3%	26.3%	3.5K	4.9K
$78.00	Aug 28	Oct 2	43.4%	34.8%	24.6%	29	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	42.6%	30.8%	38.3%	155	1.8K
$81.00	Aug 28	Oct 2	43.4%	31.6%	37.5%	889	392
$80.00	Aug 28	Oct 2	42.5%	32.0%	32.7%	297	411
$78.00	Aug 28	Oct 2	43.4%	34.8%	24.8%	220	1.3K
$82.00	Aug 28	Sep 18	44.6%	36.8%	21.4%	116	155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 1.22, avg 3.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$73.00	Aug 28	$0.45	$0.55	$0.45	100%	1.22	$72.45
$72.00	$73.00	Sep 4	$0.43	$0.57	$0.43	96%	1.33	$72.43
$75.00	$76.00	Oct 2	$0.30	$0.70	$0.30	78%	2.33	$75.30
$67.00	$68.00	Sep 11	$0.50	$0.50	$0.50	97%	1.00	$67.50
$67.00	$68.00	Sep 4	$0.58	$0.42	$0.58	93%	0.72	$67.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 2	$0.11	$0.89	$0.11	26%	8.09	$75.89
$81.00	$80.00	Sep 25	$0.37	$0.63	$0.37	49%	1.70	$80.63
$79.00	$78.00	Sep 25	$0.27	$0.73	$0.27	38%	2.70	$78.73
$77.00	$76.00	Sep 25	$0.23	$0.77	$0.23	29%	3.35	$76.77
$79.00	$78.00	Sep 11	$0.31	$0.69	$0.31	37%	2.23	$78.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.64, 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	$0.53	$0.53	$0.47	61%	1.13	$84.53
$87.00	$88.00	Oct 2	$0.43	$0.43	$0.57	70%	0.75	$87.43
$87.00	$88.00	Sep 25	$0.33	$0.33	$0.67	73%	0.49	$87.33
$87.00	$88.00	Sep 4	$0.15	$0.15	$0.85	88%	0.18	$87.15

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	$0.31	$0.31	$0.69	91%	0.45	$65.69
$66.00	$65.00	Sep 11	$0.24	$0.24	$0.76	93%	0.32	$65.76
$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	65%	0.96	$77.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.71)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Aug 28	Sep 4	$0.77	44.6%	37.3%
$80.00	Aug 28	Sep 4	$0.85	42.5%	36.8%
$81.00	Aug 28	Sep 4	$0.88	43.4%	37.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Aug 28	Sep 4	$0.71	44.6%	37.3%
$80.00	Aug 28	Sep 4	$0.71	42.5%	36.8%
$81.00	Aug 28	Sep 4	$0.77	43.4%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.70% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Aug 28	$0.98	$1.20	$2.18	$78.82	$83.18	2.70%
$80.00	Aug 28	$1.52	$0.75	$2.27	$77.73	$82.27	2.81%
$82.00	Aug 28	$0.63	$1.83	$2.46	$79.54	$84.46	3.05%
$79.00	Aug 28	$2.23	$0.42	$2.65	$76.35	$81.65	3.28%
$83.00	Aug 28	$0.33	$2.57	$2.90	$80.10	$85.90	3.59%
$78.00	Aug 28	$3.02	$0.23	$3.25	$74.75	$81.25	4.02%
$84.00	Aug 28	$0.19	$3.40	$3.59	$80.41	$87.59	4.45%
$80.00	Sep 4	$2.37	$1.46	$3.83	$76.17	$83.83	4.74%
$81.00	Sep 4	$1.86	$1.97	$3.83	$77.17	$84.83	4.74%
$82.00	Sep 4	$1.40	$2.54	$3.94	$78.06	$85.94	4.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$76.00	Aug 28	$0.19	$0.08	$0.27	$75.73	$84.27
$84.00	$77.00	Aug 28	$0.19	$0.13	$0.32	$76.68	$84.32
$88.00	$76.00	Aug 28	$0.24	$0.08	$0.32	$75.68	$88.32
$88.00	$77.00	Aug 28	$0.24	$0.13	$0.37	$76.63	$88.37
$84.00	$78.00	Aug 28	$0.19	$0.23	$0.42	$77.58	$84.42
$83.00	$76.00	Aug 28	$0.33	$0.08	$0.41	$75.59	$83.41
$88.00	$78.00	Aug 28	$0.24	$0.23	$0.47	$77.53	$88.47
$83.00	$77.00	Aug 28	$0.33	$0.13	$0.46	$76.54	$83.46
$83.00	$78.00	Aug 28	$0.33	$0.23	$0.56	$77.44	$83.56
$84.00	$79.00	Aug 28	$0.19	$0.42	$0.61	$78.39	$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 1.00, avg credit $0.46)

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	77%	1.00	$67.50	$88.50
67/68	86/87	Sep 11	$0.56	$0.44	70%	1.27	$67.44	$86.56
65/66	87/88	Sep 4	$0.46	$0.54	79%	0.85	$65.54	$87.46
67/68	87/88	Sep 11	$0.51	$0.49	74%	1.04	$67.49	$87.51
67/68	85/86	Sep 11	$0.59	$0.41	65%	1.44	$67.41	$85.59
67/68	84/85	Sep 11	$0.64	$0.36	60%	1.78	$67.36	$84.64
74/75	87/88	Oct 2	$0.77	$0.23	47%	3.35	$74.23	$87.77
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
65/66	86/87	Sep 4	$0.43	$0.57	75%	0.75	$65.57	$86.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Aug 28	$0.05	$0.95	25%	19.00
$78.00	$79.00	$80.00	Aug 28	$0.08	$0.92	24%	11.50
$90.00	$92.50	$95.00	Sep 18	$0.06	$2.44	8%	40.67
$83.00	$84.00	$85.00	Aug 28	$0.05	$0.95	14%	19.00
$79.00	$80.00	$81.00	Sep 4	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Aug 28	$0.12	$0.88	28%	7.33
$81.00	$82.00	$83.00	Aug 28	$0.11	$0.89	25%	8.09
$80.00	$81.00	$82.00	Sep 4	$0.06	$0.94	17%	15.67
$78.00	$79.00	$80.00	Sep 4	$0.06	$0.94	16%	15.67
$82.00	$83.00	$84.00	Aug 28	$0.09	$0.91	20%	10.11

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 $-1.38, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$92.50	1:2	Sep 18	-$0.11	$2.39
$81.00	$82.00	1:2	Aug 28	-$0.28	$0.72
$80.00	$81.00	1:2	Aug 28	-$0.44	$0.56
$92.50	$95.00	1:2	Sep 18	-$0.06	$2.44
$85.00	$86.00	1:2	Aug 28	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 11	-$1.38	$3.62
$85.00	$82.00	1:2	Sep 11	-$0.77	$2.23
$87.00	$84.00	1:2	Sep 4	-$1.66	$1.34
$80.00	$79.00	1:2	Aug 28	-$0.09	$0.91
$81.00	$80.00	1:2	Aug 28	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.21%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.00	Oct 2	$3.40	0.52	0.3%	4.21%	4.51%	1	112
$83.00	Oct 2	$2.53	0.44	2.8%	3.13%	5.91%	1	89
$84.00	Oct 2	$2.17	0.40	4.0%	2.69%	6.70%	9	22
$82.00	Oct 2	$2.85	0.48	1.5%	3.53%	5.06%	11	25
$85.00	Oct 2	$1.86	0.36	5.2%	2.30%	7.55%	17	69
$87.00	Oct 2	$1.35	0.30	7.7%	1.67%	9.40%	2	2.2K
$86.00	Oct 2	$1.48	0.33	6.5%	1.83%	8.32%	6	375
$82.00	Sep 25	$2.57	0.47	1.5%	3.18%	4.72%	9	146
$83.00	Sep 25	$2.17	0.43	2.8%	2.69%	5.46%	14	81
$85.00	Sep 25	$1.60	0.34	5.2%	1.98%	7.23%	36	671

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 26,522

Total Puts 4,278

Put/Call Ratio 0.16

Net Difference 22,244

Prior's Put/Call Breakdown

Total Calls 28,232

Total Puts 17,701

Put/Call Ratio 0.63

Net Difference 10,531

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