UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$80.61 +0.32%

(8/26 09:55) ◀

Wednesday, August 26, 2026 (10:00am)

▶ (8/26 10:05)

◀ 8/26 10:00 ▶

Option Volume

Detail

ℹ

Current (08/26 10:00am) 33,145

Calls: 28,598 (86%)

Puts: 4,547 (14%)

Prior (08/05) 55,386

Calls: 34,297 (62%)

Puts: 21,089 (38%)

Current vs Prior -40.16%

Calls: -16.62% (Calls)

Puts: -78.44% (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 -63.62%

Calls: -55.48%

Puts: -83.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 10:00am) $6.75M

Calls: $5.95M (88%)

Puts: $794.1K (12%)

Prior (08/05) $7.75M

Calls: $4.61M (60%)

Puts: $3.13M (40%)

Current vs Prior -12.93%

Calls: +29.01%

Puts: -74.66%

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 -64.79%

Calls: -59.35%

Puts: -82.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 10:00am) 0.16

Prior (08/05) 0.61

Current vs Prior -74.14%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -65.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 10:00am) 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 3.34% | 5.30%7.69% | 12.26%

Prior 3.56% | 5.45%7.76% | 12.65%

Current vs Prior -6.36% | -2.72%-0.92% | -3.10%

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

Current vs 7-Day Avg +21.10% | +7.10%+79.44% | +18.23%

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

Current vs 7-Day Eod -6.36% | -2.72%+0.32% | +0.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.65% | 8.02%

Calls: 9.79% | 7.08%

Puts: 9.52% | 8.96%

Prior 2.70% | 4.98%

Calls: 1.53% | 3.32%

Puts: 3.87% | 6.64%

Current vs Prior +257.41% | +61.04%

Prior 7-Day Avg 10.82% | 7.32%

Calls: 8.14% | 8.52%

Puts: 13.50% | 6.12%

Current vs 7-Day Avg -10.83% | +9.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($5.95M) vs puts ($794.1K). Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (28,598 calls vs 4,547 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
10:00	BULLISH	BULLISH	BULLISH
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 68 of results (avg 7.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 11	0.88	0.89	$0.89	1.1%	2.1K	0.25	660
$71.00	Aug 28	9.45	9.70	$9.57	2.6%	--	1.00	665
$80.00	Sep 18	3.20	3.30	$3.25	3.1%	895	0.55	33.2K
$85.00	Sep 18	1.28	1.32	$1.30	3.1%	1.9K	0.30	14.2K
$72.50	Sep 18	8.55	8.90	$8.73	4.0%	9	0.89	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Aug 28	0.43	0.45	$0.44	4.5%	185	0.27	1.8K
$86.00	Sep 18	6.10	6.40	$6.25	4.8%	--	0.75	10
$83.00	Aug 28	2.60	2.74	$2.67	5.2%	44	0.80	92
$87.50	Sep 18	7.30	7.70	$7.50	5.3%	1	0.80	698
$79.00	Sep 18	1.93	2.04	$1.99	5.5%	3	0.39	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.60, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	0.28	0.34	$0.31	19.4%	1.4K	0.20	2.9K
$82.00	Aug 28	0.54	0.57	$0.55	5.5%	3.7K	0.32	4.9K
$81.00	Aug 28	0.84	0.94	$0.89	11.2%	557	0.45	1.7K
$86.00	Sep 4	0.35	0.41	$0.38	15.8%	113	0.15	138
$85.00	Sep 4	0.49	0.56	$0.53	13.2%	652	0.20	865

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Aug 28	0.43	0.45	$0.44	4.5%	185	0.27	1.8K
$80.00	Aug 28	0.75	0.81	$0.78	7.7%	317	0.40	396
$75.00	Sep 4	0.23	0.28	$0.26	19.2%	63	0.11	1.2K
$76.00	Sep 4	0.35	0.42	$0.39	17.9%	58	0.15	407
$77.00	Sep 4	0.51	0.62	$0.56	19.6%	136	0.21	198

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	13.30	15.10	$14.20	12.7%	--	1.00	22
$65.00	Aug 28	15.50	17.50	$16.50	12.1%	3	1.00	169
$66.00	Aug 28	14.40	16.15	$15.27	11.5%	3	1.00	43
$67.00	Aug 28	13.10	15.40	$14.25	16.1%	2	1.00	82
$68.00	Aug 28	12.45	13.80	$13.13	10.3%	2	1.00	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	12.45	14.85	$13.65	17.6%	--	0.93	97
$90.00	Sep 11	8.75	10.00	$9.38	13.3%	--	0.92	15
$85.00	Aug 28	4.20	4.80	$4.50	13.3%	10	0.92	78
$92.50	Sep 18	10.20	12.40	$11.30	19.5%	--	0.91	3.2K
$87.00	Sep 4	5.65	6.95	$6.30	20.6%	1	0.89	2

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 25.0K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	0.54	0.57	$0.55	5.5%	3.7K	0.32	4.9K
$82.50	Sep 18	2.06	2.20	$2.13	6.6%	2.5K	0.42	22.0K
$85.00	Sep 11	0.88	0.89	$0.89	1.1%	2.1K	0.25	660
$85.00	Sep 18	1.28	1.32	$1.30	3.1%	1.9K	0.30	14.2K
$83.00	Aug 28	0.28	0.34	$0.31	19.4%	1.4K	0.20	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 28	1.20	1.32	$1.26	9.5%	897	0.55	371
$75.00	Sep 18	0.76	0.82	$0.79	7.6%	368	0.19	10.1K
$80.00	Aug 28	0.75	0.81	$0.78	7.7%	317	0.40	396
$78.00	Aug 28	0.19	0.28	$0.24	37.5%	228	0.16	1.2K
$70.00	Sep 18	0.19	0.22	$0.21	14.3%	201	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 28.4%, max 36.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	42.2%	30.8%	36.8%	150	3.4K
$81.00	Aug 28	Oct 2	42.3%	31.6%	34.1%	558	1.9K
$80.00	Aug 28	Oct 2	42.0%	31.6%	33.0%	1.1K	5.5K
$78.00	Aug 28	Oct 2	43.0%	34.4%	25.1%	29	1.7K
$83.00	Aug 28	Oct 2	43.7%	35.8%	22.3%	1.4K	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	42.2%	30.8%	36.8%	185	1.8K
$81.00	Aug 28	Oct 2	42.3%	31.6%	34.1%	897	392
$80.00	Aug 28	Oct 2	42.0%	31.6%	33.0%	317	411
$78.00	Aug 28	Oct 2	43.0%	34.4%	25.1%	228	1.3K
$82.00	Aug 28	Sep 18	43.7%	36.2%	20.8%	129	155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 0.67, avg 3.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$67.50	Sep 18	$1.50	$1.00	$1.50	98%	0.67	$66.50
$71.00	$72.00	Sep 4	$0.45	$0.55	$0.45	97%	1.22	$71.45
$72.00	$73.00	Aug 28	$0.50	$0.50	$0.50	100%	1.00	$72.50
$72.00	$73.00	Sep 4	$0.50	$0.50	$0.50	96%	1.00	$72.50
$75.00	$76.00	Oct 2	$0.35	$0.65	$0.35	78%	1.86	$75.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$90.00	Sep 18	$1.62	$0.88	$1.62	91%	0.54	$90.88
$76.00	$75.00	Oct 2	$0.15	$0.85	$0.15	26%	5.67	$75.85
$75.00	$74.00	Sep 25	$0.12	$0.88	$0.12	22%	7.33	$74.88
$79.00	$78.00	Sep 25	$0.32	$0.68	$0.32	39%	2.13	$78.68
$77.00	$76.00	Sep 25	$0.23	$0.77	$0.23	29%	3.35	$76.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.43, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Sep 25	$0.58	$0.58	$0.42	61%	1.38	$84.58
$88.00	$89.00	Aug 28	$0.23	$0.23	$0.77	90%	0.30	$88.23
$87.00	$88.00	Sep 25	$0.31	$0.31	$0.69	74%	0.45	$87.31
$87.00	$88.00	Sep 4	$0.14	$0.14	$0.86	89%	0.16	$87.14
$90.00	$95.00	Sep 11	$0.18	$0.18	$4.82	92%	0.04	$90.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$66.00	Sep 4	$0.30	$0.30	$0.70	93%	0.43	$66.70
$66.00	$65.00	Sep 11	$0.24	$0.24	$0.76	93%	0.32	$65.76
$68.00	$67.00	Sep 11	$0.24	$0.24	$0.76	93%	0.32	$67.76
$67.00	$66.00	Sep 25	$0.22	$0.22	$0.78	93%	0.28	$66.78
$78.00	$77.00	Oct 2	$0.46	$0.46	$0.54	65%	0.85	$77.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.77, cheapest $0.69)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Aug 28	Sep 4	$0.77	43.7%	37.1%
$80.00	Aug 28	Sep 4	$0.83	42.0%	36.1%
$81.00	Aug 28	Sep 4	$0.84	42.3%	37.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Aug 28	Sep 4	$0.69	43.7%	37.1%
$80.00	Aug 28	Sep 4	$0.76	42.0%	36.1%
$81.00	Aug 28	Sep 4	$0.75	42.3%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.67% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Aug 28	$0.89	$1.26	$2.15	$78.85	$83.15	2.67%
$80.00	Aug 28	$1.43	$0.78	$2.21	$77.79	$82.21	2.74%
$82.00	Aug 28	$0.55	$1.91	$2.46	$79.54	$84.46	3.05%
$79.00	Aug 28	$2.10	$0.44	$2.54	$76.46	$81.54	3.15%
$83.00	Aug 28	$0.31	$2.67	$2.98	$80.02	$85.98	3.70%
$78.00	Aug 28	$2.89	$0.24	$3.13	$74.87	$81.13	3.88%
$84.00	Aug 28	$0.19	$3.43	$3.62	$80.38	$87.62	4.49%
$81.00	Sep 4	$1.73	$2.01	$3.74	$77.26	$84.74	4.64%
$80.00	Sep 4	$2.26	$1.54	$3.80	$76.20	$83.80	4.71%
$77.00	Aug 28	$3.73	$0.12	$3.85	$73.15	$80.85	4.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.32% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$76.00	Aug 28	$0.19	$0.07	$0.26	$75.74	$84.26
$84.00	$77.00	Aug 28	$0.19	$0.12	$0.31	$76.69	$84.31
$88.00	$76.00	Aug 28	$0.24	$0.07	$0.31	$75.69	$88.31
$88.00	$77.00	Aug 28	$0.24	$0.12	$0.36	$76.64	$88.36
$84.00	$78.00	Aug 28	$0.19	$0.24	$0.43	$77.57	$84.43
$83.00	$76.00	Aug 28	$0.31	$0.07	$0.38	$75.62	$83.38
$83.00	$77.00	Aug 28	$0.31	$0.12	$0.43	$76.57	$83.43
$88.00	$78.00	Aug 28	$0.24	$0.24	$0.48	$77.52	$88.48
$83.00	$78.00	Aug 28	$0.31	$0.24	$0.55	$77.45	$83.55
$84.00	$79.00	Aug 28	$0.19	$0.44	$0.63	$78.37	$84.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 0.79, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
66/67	87/88	Sep 4	$0.44	$0.56	82%	0.79	$66.56	$87.44
66/67	87/88	Sep 25	$0.53	$0.47	66%	1.13	$66.47	$87.53
66/67	86/87	Sep 4	$0.41	$0.59	78%	0.69	$66.59	$86.41
66/67	85/86	Sep 4	$0.45	$0.55	73%	0.82	$66.55	$85.45
66/67	84/85	Sep 4	$0.50	$0.50	67%	1.00	$66.50	$84.50
66/67	83/84	Sep 4	$0.56	$0.44	60%	1.27	$66.44	$83.56
73/74	87/88	Sep 25	$0.59	$0.41	55%	1.44	$73.41	$87.59
65/66	86/87	Sep 11	$0.40	$0.60	73%	0.67	$65.60	$86.40
65/66	87/88	Sep 11	$0.36	$0.64	77%	0.56	$65.64	$87.36
66/67	86/87	Sep 25	$0.50	$0.50	63%	1.00	$66.50	$86.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Aug 28	$0.10	$0.90	25%	9.00
$79.00	$80.00	$81.00	Aug 28	$0.13	$0.87	28%	6.69
$90.00	$92.50	$95.00	Sep 18	$0.07	$2.43	7%	34.71
$78.00	$79.00	$80.00	Aug 28	$0.12	$0.88	24%	7.33
$82.00	$83.00	$84.00	Sep 4	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Aug 28	$0.11	$0.89	24%	8.09
$79.00	$80.00	$81.00	Aug 28	$0.14	$0.86	28%	6.14
$77.00	$78.00	$79.00	Aug 28	$0.08	$0.92	18%	11.50
$79.00	$80.00	$81.00	Sep 4	$0.09	$0.91	17%	10.11
$78.00	$79.00	$80.00	Aug 28	$0.14	$0.86	24%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-0.82, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 2	$0.00	$5.00
$80.00	$81.00	1:2	Aug 28	-$0.35	$0.65
$82.00	$83.00	1:2	Aug 28	-$0.07	$0.93
$81.00	$82.00	1:2	Aug 28	-$0.21	$0.79
$90.00	$92.50	1:2	Sep 18	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 11	-$0.82	$4.18
$85.00	$82.00	1:2	Sep 11	-$1.06	$1.94
$87.00	$84.00	1:2	Sep 4	-$1.86	$1.14
$80.00	$79.00	1:2	Aug 28	-$0.10	$0.90
$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 3.54%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Oct 2	$2.85	0.48	1.7%	3.54%	5.26%	11	25
$84.00	Oct 2	$2.17	0.40	4.2%	2.69%	6.90%	9	22
$81.00	Oct 2	$3.30	0.52	0.5%	4.09%	4.58%	1	112
$83.00	Oct 2	$2.42	0.44	3.0%	3.00%	5.97%	1	89
$85.00	Oct 2	$1.86	0.35	5.5%	2.31%	7.75%	18	69
$86.00	Oct 2	$1.48	0.32	6.7%	1.84%	8.52%	6	375
$87.00	Oct 2	$1.34	0.29	7.9%	1.66%	9.59%	2	2.2K
$82.00	Sep 25	$2.47	0.46	1.7%	3.06%	4.79%	9	146
$83.00	Sep 25	$2.08	0.42	3.0%	2.58%	5.55%	14	81
$84.00	Sep 25	$1.76	0.39	4.2%	2.18%	6.39%	53	510

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 28,598

Total Puts 4,547

Put/Call Ratio 0.16

Net Difference 24,051

Prior's Put/Call Breakdown

Total Calls 34,297

Total Puts 21,089

Put/Call Ratio 0.61

Net Difference 13,208

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