UBER - Options Database

UBER

UBER TECHNOLOGIES IN

$79.97 -0.47%

(8/26 10:00) ◀

Wednesday, August 26, 2026 (10:05am)

▶ (8/26 10:10)

◀ 8/26 10:05 ▶

Option Volume

Detail

ℹ

Current (08/26 10:05am) 38,799

Calls: 33,576 (87%)

Puts: 5,223 (13%)

Prior (08/05) 63,263

Calls: 39,256 (62%)

Puts: 24,007 (38%)

Current vs Prior -38.67%

Calls: -14.47% (Calls)

Puts: -78.24% (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 -57.41%

Calls: -47.73%

Puts: -80.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 10:05am) $7.43M

Calls: $6.49M (87%)

Puts: $944.5K (13%)

Prior (08/05) $8.78M

Calls: $5.26M (60%)

Puts: $3.53M (40%)

Current vs Prior -15.37%

Calls: +23.43%

Puts: -73.22%

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 -61.20%

Calls: -55.68%

Puts: -79.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 10:05am) 0.16

Prior (08/05) 0.61

Current vs Prior -74.56%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -65.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 10:05am) 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% | 5.29%7.59% | 12.23%

Prior 3.56% | 5.45%7.76% | 12.65%

Current vs Prior -6.32% | -2.86%-2.23% | -3.31%

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

Current vs 7-Day Avg +21.16% | +6.94%+77.08% | +17.97%

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

Current vs 7-Day Eod -6.32% | -2.86%-0.99% | +0.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.33% | 5.12%

Calls: 4.94% | 4.12%

Puts: 5.71% | 6.11%

Prior 2.70% | 4.98%

Calls: 1.53% | 3.32%

Puts: 3.87% | 6.64%

Current vs Prior +97.41% | +2.81%

Prior 7-Day Avg 10.82% | 7.32%

Calls: 8.14% | 8.52%

Puts: 13.50% | 6.12%

Current vs 7-Day Avg -50.75% | -30.05%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.49M) vs puts ($944.5K). Extreme bullish P/C ratio of 0.16 - heavy call buying (33,576 calls vs 5,223 puts). P/C ratio dropping 75% - 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
10:05	BULLISH	BULLISH	BULLISH
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 53 of results (avg 6.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	2.85	2.93	$2.89	2.8%	1.2K	0.52	33.2K
$85.00	Sep 11	0.70	0.72	$0.71	2.8%	2.3K	0.22	660
$82.50	Sep 18	1.80	1.87	$1.84	3.8%	3.2K	0.39	22.0K
$79.00	Sep 4	2.38	2.48	$2.43	4.1%	28	0.60	590
$81.00	Sep 18	2.37	2.47	$2.42	4.1%	112	0.47	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	2.31	2.39	$2.35	3.4%	129	0.76	133
$80.00	Sep 18	2.62	2.72	$2.67	3.7%	23	0.48	4.5K
$81.00	Aug 28	1.58	1.65	$1.62	4.3%	908	0.64	371
$77.50	Sep 18	1.55	1.63	$1.59	5.0%	14	0.34	3.9K
$81.00	Sep 11	2.67	2.82	$2.75	5.5%	4	0.55	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.59, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	0.20	0.23	$0.22	13.6%	1.6K	0.15	2.9K
$82.00	Aug 28	0.35	0.41	$0.38	15.8%	3.9K	0.24	4.9K
$81.00	Aug 28	0.62	0.67	$0.65	7.7%	592	0.36	1.7K
$85.00	Sep 4	0.38	0.42	$0.40	10.0%	714	0.16	865
$84.00	Sep 4	0.50	0.60	$0.55	18.2%	269	0.21	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Aug 28	0.28	0.33	$0.31	16.1%	237	0.21	1.2K
$79.00	Aug 28	0.58	0.63	$0.61	8.2%	326	0.34	1.8K
$75.00	Sep 4	0.26	0.31	$0.29	17.2%	70	0.12	1.2K
$77.00	Sep 4	0.62	0.74	$0.68	17.6%	236	0.24	198
$78.00	Sep 4	0.91	1.03	$0.97	12.4%	206	0.32	995

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
$64.00	Aug 28	15.90	18.15	$17.02	13.2%	2	1.00	4
$65.00	Aug 28	14.80	17.20	$16.00	15.0%	3	1.00	169
$66.00	Aug 28	13.80	16.15	$14.98	15.7%	3	1.00	43
$67.00	Aug 28	12.40	14.85	$13.63	18.0%	2	1.00	82
$68.00	Aug 28	11.35	13.50	$12.43	17.3%	2	1.00	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	4.20	5.35	$4.78	24.1%	10	0.94	78
$95.00	Sep 18	12.80	15.50	$14.15	19.1%	--	0.93	97
$90.00	Sep 11	8.75	10.65	$9.70	19.6%	--	0.93	15
$92.50	Sep 18	10.40	12.80	$11.60	20.7%	--	0.92	3.2K
$84.00	Aug 28	3.10	4.25	$3.68	31.2%	31	0.91	12

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 28.1K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	0.35	0.41	$0.38	15.8%	3.9K	0.24	4.9K
$82.50	Sep 18	1.80	1.87	$1.84	3.8%	3.2K	0.39	22.0K
$85.00	Sep 11	0.70	0.72	$0.71	2.8%	2.3K	0.22	660
$85.00	Sep 18	1.04	1.10	$1.07	5.6%	2.3K	0.26	14.2K
$83.00	Aug 28	0.20	0.23	$0.22	13.6%	1.6K	0.15	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 28	1.58	1.65	$1.62	4.3%	908	0.64	371
$75.00	Sep 18	0.83	0.91	$0.87	9.2%	374	0.21	10.1K
$80.00	Aug 28	1.02	1.08	$1.05	5.7%	365	0.49	396
$79.00	Aug 28	0.58	0.63	$0.61	8.2%	326	0.34	1.8K
$78.00	Aug 28	0.28	0.33	$0.31	16.1%	237	0.21	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 25.0%, max 41.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	41.4%	29.2%	41.5%	156	3.4K
$80.00	Aug 28	Oct 2	41.4%	32.6%	26.8%	1.2K	5.5K
$78.00	Aug 28	Oct 2	40.6%	33.1%	22.7%	49	1.7K
$83.00	Aug 28	Oct 2	44.5%	37.5%	18.5%	1.6K	2.9K
$81.00	Aug 28	Oct 2	42.6%	36.0%	18.1%	595	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Aug 28	Oct 2	41.4%	29.2%	41.5%	326	1.8K
$80.00	Aug 28	Oct 2	41.4%	32.6%	26.8%	365	411
$82.00	Aug 28	Sep 18	43.4%	35.2%	23.3%	129	155
$78.00	Aug 28	Oct 2	40.6%	33.1%	22.7%	237	1.3K
$81.00	Aug 28	Oct 2	42.6%	36.0%	18.1%	908	392

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 4.00, avg 3.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$73.00	Aug 28	$0.20	$0.80	$0.20	100%	4.00	$72.20
$72.00	$73.00	Sep 4	$0.22	$0.78	$0.22	96%	3.55	$72.22
$74.00	$75.00	Sep 25	$0.18	$0.82	$0.18	81%	4.56	$74.18
$76.00	$77.00	Oct 2	$0.15	$0.85	$0.15	73%	5.67	$76.15
$75.00	$76.00	Sep 11	$0.33	$0.67	$0.33	83%	2.03	$75.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$90.00	Sep 18	$1.65	$0.85	$1.65	92%	0.52	$90.85
$84.00	$83.00	Aug 28	$0.50	$0.50	$0.50	91%	1.00	$83.50
$81.00	$80.00	Oct 2	$0.18	$0.82	$0.18	51%	4.56	$80.82
$81.00	$80.00	Sep 25	$0.37	$0.63	$0.37	52%	1.70	$80.63
$86.00	$85.00	Sep 18	$0.65	$0.35	$0.65	78%	0.54	$85.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.85, 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	91%	0.28	$88.22
$88.00	$89.00	Oct 2	$0.38	$0.38	$0.62	76%	0.61	$88.38
$84.00	$85.00	Oct 2	$0.42	$0.42	$0.58	63%	0.72	$84.42
$81.00	$82.00	Sep 25	$0.53	$0.53	$0.47	51%	1.13	$81.53
$83.00	$84.00	Oct 2	$0.44	$0.44	$0.56	58%	0.79	$83.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Oct 2	$0.46	$0.46	$0.54	75%	0.85	$74.54
$68.00	$67.00	Sep 4	$0.24	$0.24	$0.76	94%	0.32	$67.76
$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	92%	0.32	$67.76
$65.00	$64.00	Sep 4	$0.23	$0.23	$0.77	93%	0.30	$64.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Aug 28	Sep 4	$0.83	41.4%	35.5%
$81.00	Aug 28	Sep 4	$0.78	42.6%	36.8%
$79.00	Aug 28	Sep 4	$0.81	41.4%	35.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Aug 28	Sep 4	$0.75	41.4%	35.5%
$81.00	Aug 28	Sep 4	$0.76	42.6%	36.8%
$79.00	Aug 28	Sep 4	$0.74	41.4%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.64% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Aug 28	$1.06	$1.05	$2.11	$77.89	$82.11	2.64%
$79.00	Aug 28	$1.62	$0.61	$2.23	$76.77	$81.23	2.79%
$81.00	Aug 28	$0.65	$1.62	$2.27	$78.73	$83.27	2.84%
$78.00	Aug 28	$2.30	$0.31	$2.61	$75.39	$80.61	3.26%
$82.00	Aug 28	$0.38	$2.35	$2.73	$79.27	$84.73	3.41%
$77.00	Aug 28	$3.24	$0.16	$3.40	$73.60	$80.40	4.25%
$83.00	Aug 28	$0.22	$3.18	$3.40	$79.60	$86.40	4.25%
$80.00	Sep 4	$1.89	$1.80	$3.69	$76.31	$83.69	4.61%
$79.00	Sep 4	$2.43	$1.35	$3.78	$75.22	$82.78	4.73%
$84.00	Aug 28	$0.12	$3.68	$3.80	$80.20	$87.80	4.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.24% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$76.00	Aug 28	$0.12	$0.07	$0.19	$75.81	$84.19
$84.00	$77.00	Aug 28	$0.12	$0.16	$0.28	$76.72	$84.28
$88.00	$76.00	Aug 28	$0.23	$0.07	$0.30	$75.70	$88.30
$83.00	$76.00	Aug 28	$0.22	$0.07	$0.29	$75.71	$83.29
$83.00	$77.00	Aug 28	$0.22	$0.16	$0.38	$76.62	$83.38
$88.00	$77.00	Aug 28	$0.23	$0.16	$0.39	$76.61	$88.39
$84.00	$78.00	Aug 28	$0.12	$0.31	$0.43	$77.57	$84.43
$82.00	$76.00	Aug 28	$0.38	$0.07	$0.45	$75.55	$82.45
$83.00	$78.00	Aug 28	$0.22	$0.31	$0.53	$77.47	$83.53
$88.00	$78.00	Aug 28	$0.23	$0.31	$0.54	$77.46	$88.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 5.25, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	88/89	Oct 2	$0.84	$0.16	50%	5.25	$74.16	$88.84
76/77	88/89	Oct 2	$0.81	$0.19	43%	4.26	$76.19	$88.81
66/67	86/87	Sep 25	$0.52	$0.48	64%	1.08	$66.48	$86.52
73/74	88/89	Oct 2	$0.60	$0.40	56%	1.50	$73.40	$88.60
70/71	88/89	Oct 2	$0.51	$0.49	63%	1.04	$70.49	$88.51
72/73	88/89	Oct 2	$0.54	$0.46	60%	1.17	$72.46	$88.54
65/66	86/87	Sep 11	$0.37	$0.63	76%	0.59	$65.63	$86.37
74/75	87/88	Oct 2	$0.65	$0.35	48%	1.86	$74.35	$87.65
65/66	84/85	Sep 11	$0.46	$0.54	66%	0.85	$65.54	$84.46
65/66	85/86	Sep 11	$0.41	$0.59	71%	0.69	$65.59	$85.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$72.50	$75.00	Sep 18	$0.15	$2.35	15%	15.67
$78.00	$79.00	$80.00	Aug 28	$0.12	$0.88	28%	7.33
$82.00	$83.00	$84.00	Aug 28	$0.06	$0.94	15%	15.67
$79.00	$80.00	$81.00	Aug 28	$0.15	$0.85	30%	5.67
$79.00	$80.00	$81.00	Sep 11	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Aug 28	$0.13	$0.87	30%	6.69
$78.00	$79.00	$80.00	Aug 28	$0.14	$0.86	28%	6.14
$78.00	$79.00	$80.00	Sep 4	$0.07	$0.93	17%	13.29
$76.00	$77.00	$78.00	Aug 28	$0.06	$0.94	15%	15.67
$81.00	$82.00	$83.00	Aug 28	$0.10	$0.90	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-1.10, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 2	-$0.08	$4.92
$90.00	$95.00	1:2	Sep 25	-$0.03	$4.97
$80.00	$81.00	1:2	Aug 28	-$0.24	$0.76
$81.00	$82.00	1:2	Aug 28	-$0.11	$0.89
$82.00	$83.00	1:2	Aug 28	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 11	-$1.10	$3.90
$85.00	$82.00	1:2	Sep 11	-$1.26	$1.74
$87.00	$84.00	1:2	Sep 4	-$1.98	$1.02
$80.00	$79.00	1:2	Aug 28	-$0.17	$0.83
$81.00	$80.00	1:2	Aug 28	-$0.48	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 3.31%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Oct 2	$2.65	0.46	2.5%	3.31%	5.85%	11	25
$81.00	Oct 2	$3.05	0.49	1.3%	3.81%	5.10%	3	112
$83.00	Oct 2	$2.23	0.41	3.8%	2.79%	6.58%	1	89
$84.00	Oct 2	$1.97	0.37	5.0%	2.46%	7.50%	10	22
$80.00	Oct 2	$3.35	0.54	0.0%	4.19%	4.23%	5	200
$85.00	Oct 2	$1.62	0.33	6.3%	2.03%	8.32%	22	69
$86.00	Oct 2	$1.41	0.30	7.5%	1.76%	9.30%	6	375
$80.00	Sep 25	$3.15	0.54	0.0%	3.94%	3.98%	44	663
$82.00	Sep 25	$2.27	0.44	2.5%	2.84%	5.38%	9	146
$83.00	Sep 25	$1.95	0.39	3.8%	2.44%	6.23%	16	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 33,576

Total Puts 5,223

Put/Call Ratio 0.16

Net Difference 28,353

Prior's Put/Call Breakdown

Total Calls 39,256

Total Puts 24,007

Put/Call Ratio 0.61

Net Difference 15,249

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