Tour v526
UBER
UBER TECHNOLOGIES IN
$79.94 -0.51%
8/26 10:10

Option Volume

Detail
Current (08/26 10:10am) 42,802
Calls: 37,149 (87%)
Puts: 5,653 (13%)
Prior (08/05) 69,801
Calls: 43,815 (63%)
Puts: 25,986 (37%)
Current vs Prior -38.68%
Calls: -15.21% (Calls)
Puts: -78.25% (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 -53.02%
Calls: -42.17%
Puts: -78.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 10:10am) $8.05M
Calls: $7.02M (87%)
Puts: $1.03M (13%)
Prior (08/05) $9.51M
Calls: $5.94M (62%)
Puts: $3.57M (38%)
Current vs Prior -15.32%
Calls: +18.17%
Puts: -71.09%
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 -57.96%
Calls: -52.03%
Puts: -77.16%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 10:10am) 0.15
Prior (08/05) 0.59
Current vs Prior -74.34%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -66.57%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 10:10am) 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
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.30% | 5.37%7.67% | 12.23%
Prior 3.56% | 5.45%7.76% | 12.65%
Current vs Prior -7.33% | -1.45%-1.22% | -3.27%
Prior 7-Day Avg 2.76% | 4.95%4.29% | 10.37%
Current vs 7-Day Avg +19.85% | +8.50%+78.90% | +18.02%
Prior 7-Day Eod 3.56% | 5.45%7.67% | 12.16%
Current vs 7-Day Eod -7.33% | -1.45%+0.02% | +0.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.48% | 5.71%
Calls: 6.29% | 4.92%
Puts: 6.67% | 6.49%
Prior 2.70% | 4.98%
Calls: 1.53% | 3.32%
Puts: 3.87% | 6.64%
Current vs Prior +140.00% | +14.66%
Prior 7-Day Avg 10.82% | 7.32%
Calls: 8.14% | 8.52%
Puts: 13.50% | 6.12%
Current vs 7-Day Avg -40.12% | -21.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($7.02M) vs puts ($1.03M). Extreme bullish P/C ratio of 0.15 - heavy call buying (37,149 calls vs 5,653 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)
TimeSmart MoneyRetailOverall
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 58 of results (avg 5.9%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.852.91$2.882.1%1.2K0.5233.2K
$80.00Sep 112.322.40$2.363.4%520.51688
$85.00Sep 181.091.13$1.113.6%2.3K0.2714.2K
$75.00Sep 185.956.20$6.084.1%540.7910.9K
$81.00Sep 182.372.47$2.424.1%1530.46155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 280.600.62$0.613.3%3960.351.8K
$80.00Sep 182.652.74$2.703.3%240.484.5K
$77.50Sep 181.591.65$1.623.7%260.343.9K
$85.00Sep 185.856.10$5.984.2%--0.73717
$81.00Sep 42.332.43$2.384.2%110.5758

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 280.060.07$0.0714.3%1.1K0.052.1K
$82.00Aug 280.350.39$0.3710.8%4.0K0.244.9K
$81.00Aug 280.620.65$0.644.7%6230.361.7K
$90.00Sep 40.070.08$0.0812.5%5430.04436
$85.00Sep 40.380.44$0.4114.6%7220.17865
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 280.140.16$0.1513.3%1420.121.6K
$78.00Aug 280.290.33$0.3112.9%2450.211.2K
$79.00Aug 280.600.62$0.613.3%3960.351.8K
$76.00Sep 40.430.51$0.4717.0%740.18407
$77.00Sep 40.650.76$0.7115.5%2360.25198

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 415.6518.15$16.9014.8%--1.0014
$66.00Sep 413.4516.15$14.8018.2%--1.0088
$67.00Sep 412.4513.90$13.1811.0%--1.0063
$70.00Sep 49.7512.15$10.9521.9%201.00279
$71.00Sep 48.859.95$9.4011.7%51.00165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 284.205.35$4.7824.1%100.9378
$95.00Sep 1812.9516.20$14.5822.3%--0.9397
$90.00Sep 118.7510.65$9.7019.6%--0.9215
$92.50Sep 1810.5012.85$11.6820.1%--0.923.2K
$87.00Sep 45.657.50$6.5828.1%10.912

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 31.6K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 280.350.39$0.3710.8%4.0K0.244.9K
$82.50Sep 181.801.88$1.844.3%3.8K0.3922.0K
$85.00Sep 110.700.74$0.725.6%2.4K0.22660
$85.00Sep 181.091.13$1.113.6%2.3K0.2714.2K
$83.00Aug 280.180.23$0.2123.8%1.6K0.152.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 281.591.70$1.656.7%9220.64371
$80.00Aug 281.011.08$1.056.7%4750.50396
$79.00Aug 280.600.62$0.613.3%3960.351.8K
$75.00Sep 180.860.92$0.896.7%3850.2110.1K
$78.00Aug 280.290.33$0.3112.9%2450.211.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 25.9%, max 39.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 28Oct 240.9%29.2%39.8%1723.4K
$80.00Aug 28Oct 241.4%32.6%26.9%1.3K5.5K
$78.00Aug 28Oct 240.7%33.0%23.2%1051.7K
$81.00Aug 28Oct 242.5%35.1%21.2%6261.9K
$82.00Aug 28Oct 243.1%37.0%16.5%4.0K4.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 28Oct 240.9%29.2%39.8%3961.8K
$80.00Aug 28Oct 241.4%32.6%27.2%475411
$78.00Aug 28Oct 240.5%33.0%22.6%2451.3K
$82.00Aug 28Sep 1843.1%35.5%21.4%129155
$81.00Aug 28Oct 242.5%35.1%20.9%922392

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 0.82, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Sep 18$1.37$1.13$1.3798%0.82$66.37
$72.00$73.00Aug 28$0.15$0.85$0.15100%5.67$72.15
$76.00$77.00Oct 2$0.25$0.75$0.2571%3.00$76.25
$67.00$68.00Sep 4$0.55$0.45$0.55100%0.82$67.55
$68.00$69.00Aug 28$0.60$0.40$0.60100%0.67$68.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$83.00Aug 28$0.58$0.42$0.5890%0.72$83.42
$81.00$80.00Oct 2$0.18$0.82$0.1851%4.56$80.82
$86.00$85.00Sep 18$0.52$0.48$0.5278%0.92$85.48
$77.00$76.00Oct 2$0.12$0.88$0.1232%7.33$76.88
$81.00$80.00Sep 25$0.35$0.65$0.3552%1.86$80.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.32, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Oct 2$0.59$0.59$0.4158%1.44$83.59
$88.00$89.00Aug 28$0.12$0.12$0.8894%0.14$88.12
$87.00$88.00Oct 2$0.33$0.33$0.6773%0.49$87.33
$81.00$82.00Sep 25$0.53$0.53$0.4752%1.13$81.53
$86.00$87.00Sep 25$0.31$0.31$0.6972%0.45$86.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$68.00$67.00Sep 4$0.24$0.24$0.7694%0.32$67.76
$68.00$67.00Sep 11$0.25$0.25$0.7593%0.33$67.75
$66.00$65.00Sep 11$0.24$0.24$0.7693%0.32$65.76
$75.00$74.00Oct 2$0.41$0.41$0.5975%0.69$74.59
$65.00$64.00Sep 4$0.23$0.23$0.7793%0.30$64.77

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 28Sep 4$0.8841.4%36.2%
$81.00Aug 28Sep 4$0.8242.5%37.6%
$79.00Aug 28Sep 4$0.8540.9%36.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 28Sep 4$0.8041.4%36.2%
$81.00Aug 28Sep 4$0.7342.5%37.6%
$79.00Aug 28Sep 4$0.7740.9%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.59% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 28$1.02$1.05$2.07$77.93$82.072.59%
$79.00Aug 28$1.59$0.61$2.20$76.80$81.202.75%
$81.00Aug 28$0.64$1.65$2.29$78.71$83.292.86%
$78.00Aug 28$2.30$0.31$2.61$75.39$80.613.26%
$82.00Aug 28$0.37$2.38$2.75$79.25$84.753.44%
$77.00Aug 28$3.24$0.15$3.39$73.61$80.394.24%
$83.00Aug 28$0.21$3.35$3.56$79.44$86.564.45%
$80.00Sep 4$1.90$1.85$3.75$76.25$83.754.69%
$79.00Sep 4$2.44$1.38$3.82$75.18$82.824.78%
$81.00Sep 4$1.46$2.38$3.84$77.16$84.844.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.24% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$76.00Aug 28$0.12$0.07$0.19$75.81$84.19
$88.00$76.00Aug 28$0.13$0.07$0.20$75.80$88.20
$84.00$77.00Aug 28$0.12$0.15$0.27$76.73$84.27
$88.00$77.00Aug 28$0.13$0.15$0.28$76.72$88.28
$83.00$76.00Aug 28$0.21$0.07$0.28$75.72$83.28
$83.00$77.00Aug 28$0.21$0.15$0.36$76.64$83.36
$84.00$78.00Aug 28$0.12$0.31$0.43$77.57$84.43
$88.00$78.00Aug 28$0.13$0.31$0.44$77.56$88.44
$82.00$76.00Aug 28$0.37$0.07$0.44$75.56$82.44
$83.00$78.00Aug 28$0.21$0.31$0.52$77.48$83.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 2.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7587/88Oct 2$0.74$0.2648%2.85$74.26$87.74
74/7588/89Oct 2$0.65$0.3552%1.86$74.35$88.65
66/6786/87Sep 25$0.52$0.4864%1.08$66.48$86.52
67/6887/88Sep 11$0.36$0.6478%0.56$67.64$87.36
75/7687/88Oct 2$0.71$0.2943%2.45$75.29$87.71
65/6687/88Sep 11$0.35$0.6579%0.54$65.65$87.35
67/6886/87Sep 11$0.38$0.6275%0.61$67.62$86.38
67/6883/84Sep 4$0.47$0.5366%0.89$67.53$83.47
67/6885/86Sep 11$0.42$0.5871%0.72$67.58$85.42
67/6882/83Sep 4$0.54$0.4659%1.17$67.46$82.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Aug 28$0.11$0.8927%8.09
$78.00$79.00$80.00Aug 28$0.14$0.8628%6.14
$81.00$82.00$83.00Sep 4$0.06$0.9415%15.67
$81.00$82.00$83.00Aug 28$0.11$0.8921%8.09
$82.00$83.00$84.00Aug 28$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Sep 4$0.06$0.9417%15.67
$78.00$79.00$80.00Aug 28$0.14$0.8628%6.14
$80.00$81.00$82.00Aug 28$0.13$0.8727%6.69
$65.00$67.50$70.00Sep 18$0.05$2.455%49.00
$79.00$80.00$81.00Aug 28$0.16$0.8430%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-1.16, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Oct 2-$0.08$4.92
$81.00$82.001:2Aug 28-$0.10$0.90
$80.00$81.001:2Aug 28-$0.26$0.74
$79.00$80.001:2Aug 28-$0.45$0.55
$90.00$92.501:2Sep 18-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 11-$1.16$3.84
$85.00$82.001:2Sep 11-$1.33$1.67
$87.00$84.001:2Sep 4-$2.02$0.98
$80.00$79.001:2Aug 28-$0.17$0.83
$81.00$80.001:2Aug 28-$0.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.82%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.00Oct 2$3.050.491.3%3.82%5.14%3112
$82.00Oct 2$2.600.452.6%3.25%5.83%1125
$83.00Oct 2$2.230.413.8%2.79%6.62%189
$80.00Oct 2$3.400.540.1%4.25%4.33%5200
$84.00Oct 2$1.900.365.1%2.38%7.46%1122
$85.00Oct 2$1.620.336.3%2.03%8.36%2269
$86.00Oct 2$1.410.307.6%1.76%9.34%6375
$82.00Sep 25$2.270.432.6%2.84%5.42%9146
$83.00Sep 25$1.950.393.8%2.44%6.27%1781
$80.00Sep 25$3.100.530.1%3.88%3.95%45663

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 37,149
Total Puts 5,653
Put/Call Ratio 0.15
Net Difference 31,496

Prior's Put/Call Breakdown

Total Calls 43,815
Total Puts 25,986
Put/Call Ratio 0.59
Net Difference 17,829

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All