Tour v526
UBER
UBER TECHNOLOGIES IN
$80.09 -0.33%
8/26 10:20

Option Volume

Detail
Current (08/26 10:20am) 46,459
Calls: 40,173 (86%)
Puts: 6,286 (14%)
Prior (08/05) 81,200
Calls: 52,649 (65%)
Puts: 28,551 (35%)
Current vs Prior -42.78%
Calls: -23.70% (Calls)
Puts: -77.98% (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 -49.01%
Calls: -37.46%
Puts: -76.60%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 10:20am) $8.86M
Calls: $7.80M (88%)
Puts: $1.05M (12%)
Prior (08/05) $11.42M
Calls: $7.48M (66%)
Puts: $3.94M (34%)
Current vs Prior -22.42%
Calls: +4.31%
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 -53.77%
Calls: -46.70%
Puts: -76.67%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 10:20am) 0.16
Prior (08/05) 0.54
Current vs Prior -71.15%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -65.63%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 10:20am) 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 3.25% | 5.22%7.70% | 12.27%
Prior 3.56% | 5.45%7.76% | 12.65%
Current vs Prior -8.91% | -4.16%-0.77% | -2.96%
Prior 7-Day Avg 2.76% | 4.95%4.29% | 10.37%
Current vs 7-Day Avg +17.81% | +5.52%+79.73% | +18.40%
Prior 7-Day Eod 3.56% | 5.45%7.67% | 12.16%
Current vs 7-Day Eod -8.91% | -4.16%+0.49% | +0.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.16% | 4.52%
Calls: 3.70% | 4.17%
Puts: 4.61% | 4.87%
Prior 2.70% | 4.98%
Calls: 1.53% | 3.32%
Puts: 3.87% | 6.64%
Current vs Prior +54.07% | -9.24%
Prior 7-Day Avg 10.82% | 7.32%
Calls: 8.14% | 8.52%
Puts: 13.50% | 6.12%
Current vs 7-Day Avg -61.56% | -38.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($7.80M) vs puts ($1.05M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (40,173 calls vs 6,286 puts). P/C ratio dropping 71% - 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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 79 of results (avg 6.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 280.640.65$0.651.5%7660.371.7K
$85.00Sep 181.121.14$1.131.8%2.6K0.2714.2K
$80.00Sep 182.943.00$2.972.0%1.4K0.5333.2K
$74.00Aug 286.106.25$6.182.4%30.99329
$75.00Sep 186.106.25$6.182.4%770.7910.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.592.65$2.622.3%280.474.5K
$77.50Sep 181.541.58$1.562.6%280.333.9K
$81.00Sep 112.632.74$2.694.1%50.544
$82.00Aug 282.182.28$2.234.5%1290.76133
$82.00Sep 42.802.93$2.874.5%600.655

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 280.050.06$0.0616.7%1.2K0.052.1K
$82.00Aug 280.360.38$0.375.4%4.1K0.244.9K
$81.00Aug 280.640.65$0.651.5%7660.371.7K
$90.00Sep 40.070.08$0.0812.5%5430.04436
$84.00Sep 40.500.60$0.5518.2%2720.21377
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 280.260.30$0.2814.3%2640.201.2K
$79.00Aug 280.510.56$0.549.3%4820.321.8K
$80.00Aug 280.920.97$0.955.3%5270.48396
$77.00Sep 40.610.66$0.647.8%2360.23198
$78.00Sep 40.870.98$0.9311.8%2080.31995

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2813.7015.25$14.4810.7%31.0043
$67.00Aug 2812.5514.05$13.3011.3%21.0082
$68.00Aug 2811.3513.50$12.4317.3%21.0077
$69.00Aug 2810.3512.75$11.5520.8%51.0045
$70.00Aug 289.4011.85$10.6323.0%--1.00229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 284.805.20$5.008.0%100.9578
$95.00Sep 1813.0516.20$14.6321.5%--0.9497
$90.00Sep 118.9010.35$9.6315.1%--0.9215
$92.50Sep 1810.7013.30$12.0021.7%--0.923.2K
$84.00Aug 283.904.30$4.109.8%320.9212

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 33.8K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 280.360.38$0.375.4%4.1K0.244.9K
$82.50Sep 181.831.88$1.862.7%4.1K0.3922.0K
$85.00Sep 110.720.76$0.745.4%2.6K0.22660
$85.00Sep 181.121.14$1.131.8%2.6K0.2714.2K
$83.00Aug 280.160.21$0.1926.3%1.6K0.142.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 281.481.55$1.524.6%9280.63371
$80.00Aug 280.920.97$0.955.3%5270.48396
$79.00Aug 280.510.56$0.549.3%4820.321.8K
$75.00Sep 180.830.87$0.854.7%3920.2110.1K
$78.00Aug 280.260.30$0.2814.3%2640.201.2K

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 19.4%, max 28.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 28Oct 240.0%31.1%28.5%1823.4K
$78.00Aug 28Oct 240.5%33.7%20.4%1281.7K
$80.00Aug 28Oct 240.0%33.4%19.9%1.5K5.5K
$82.00Aug 28Oct 241.6%36.3%14.6%4.1K4.9K
$81.00Aug 28Oct 240.7%36.4%12.0%7691.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 28Oct 240.0%31.1%28.5%4821.8K
$78.00Aug 28Oct 240.5%33.7%20.4%2641.3K
$80.00Aug 28Oct 240.0%33.4%19.9%528411
$82.00Aug 28Sep 1841.6%35.3%17.8%129155
$81.00Aug 28Oct 240.7%36.4%12.0%928392

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 4.56, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$74.00$75.00Sep 25$0.18$0.82$0.1880%4.56$74.18
$67.00$68.00Sep 4$0.45$0.55$0.4599%1.22$67.45
$70.00$71.00Sep 25$0.50$0.50$0.5091%1.00$70.50
$73.00$74.00Sep 4$0.65$0.35$0.6594%0.54$73.65
$76.00$77.00Oct 2$0.43$0.57$0.4370%1.33$76.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$78.00Oct 2$0.20$0.80$0.2043%4.00$78.80
$86.00$85.00Sep 18$0.64$0.36$0.6478%0.56$85.36
$81.00$80.00Oct 2$0.43$0.57$0.4352%1.33$80.57
$78.00$77.00Sep 25$0.28$0.72$0.2837%2.57$77.72
$75.00$74.00Sep 18$0.16$0.84$0.1621%5.25$74.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 2.57, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 25$0.46$0.46$0.5461%0.85$83.46
$85.00$86.00Sep 11$0.21$0.21$0.7978%0.27$85.21
$82.00$83.00Aug 28$0.18$0.18$0.8276%0.22$82.18
$90.00$95.00Sep 11$0.13$0.13$4.8793%0.03$90.13
$85.00$86.00Oct 2$0.31$0.31$0.6968%0.45$85.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Oct 2$0.72$0.72$0.2852%2.57$79.28
$68.00$67.00Sep 4$0.24$0.24$0.7694%0.32$67.76
$66.00$65.00Sep 11$0.25$0.25$0.7593%0.33$65.75
$69.00$68.00Sep 11$0.13$0.13$0.8794%0.15$68.87
$76.00$75.00Oct 2$0.37$0.37$0.6370%0.59$75.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 28Sep 4$0.8440.0%35.1%
$79.00Aug 28Sep 4$0.8140.0%35.2%
$81.00Aug 28Sep 4$0.8040.7%36.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 28Sep 4$0.7740.0%35.1%
$79.00Aug 28Sep 4$0.7340.0%35.2%
$81.00Aug 28Sep 4$0.7440.7%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.53% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 28$1.08$0.95$2.03$77.97$82.032.53%
$81.00Aug 28$0.65$1.52$2.17$78.83$83.172.71%
$79.00Aug 28$1.66$0.54$2.20$76.80$81.202.75%
$82.00Aug 28$0.37$2.23$2.60$79.40$84.603.25%
$78.00Aug 28$2.41$0.28$2.69$75.31$80.693.36%
$77.00Aug 28$3.20$0.14$3.34$73.66$80.344.17%
$83.00Aug 28$0.19$3.23$3.42$79.58$86.424.27%
$80.00Sep 4$1.92$1.72$3.64$76.36$83.644.54%
$81.00Sep 4$1.45$2.26$3.71$77.29$84.714.63%
$79.00Sep 4$2.47$1.27$3.74$75.26$82.744.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.22% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$76.00Aug 28$0.10$0.08$0.18$75.82$84.18
$84.00$77.00Aug 28$0.10$0.14$0.24$76.76$84.24
$83.00$76.00Aug 28$0.19$0.08$0.27$75.73$83.27
$83.00$77.00Aug 28$0.19$0.14$0.33$76.67$83.33
$84.00$78.00Aug 28$0.10$0.28$0.38$77.62$84.38
$83.00$78.00Aug 28$0.19$0.28$0.47$77.53$83.47
$82.00$76.00Aug 28$0.37$0.08$0.45$75.55$82.45
$82.00$77.00Aug 28$0.37$0.14$0.51$76.49$82.51
$82.00$78.00Aug 28$0.37$0.28$0.65$77.35$82.65
$84.00$79.00Aug 28$0.10$0.54$0.64$78.36$84.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6685/86Sep 11$0.46$0.5471%0.85$65.54$85.46
65/6683/84Sep 11$0.53$0.4760%1.13$65.47$83.53
67/6885/86Sep 4$0.36$0.6477%0.56$67.64$85.36
65/6686/87Sep 11$0.37$0.6376%0.59$65.63$86.37
67/6884/85Sep 4$0.40$0.6072%0.67$67.60$84.40
67/6883/84Sep 4$0.46$0.5466%0.85$67.54$83.46
65/6684/85Sep 11$0.44$0.5666%0.79$65.56$84.44
75/7685/86Oct 2$0.68$0.3238%2.13$75.32$85.68
68/6985/86Sep 11$0.34$0.6672%0.52$68.66$85.34
75/7688/89Oct 2$0.55$0.4548%1.22$75.45$88.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Aug 28$0.15$0.8531%5.67
$81.00$82.00$83.00Aug 28$0.10$0.9023%9.00
$79.00$80.00$81.00Sep 4$0.08$0.9217%11.50
$79.00$80.00$81.00Sep 11$0.06$0.9414%15.67
$82.00$83.00$84.00Sep 11$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 4$0.05$0.9516%19.00
$80.00$81.00$82.00Aug 28$0.14$0.8628%6.14
$80.00$81.00$82.00Sep 4$0.07$0.9317%13.29
$79.00$80.00$81.00Aug 28$0.16$0.8431%5.25
$78.00$79.00$80.00Aug 28$0.15$0.8528%5.67

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 $-1.73, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$81.001:2Aug 28-$0.22$0.78
$81.00$82.001:2Aug 28-$0.09$0.91
$79.00$80.001:2Aug 28-$0.50$0.50
$90.00$92.501:2Sep 18-$0.09$2.41
$92.50$95.001:2Sep 18-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 11-$1.73$3.27
$85.00$82.001:2Sep 11-$1.02$1.98
$87.00$84.001:2Sep 4-$2.18$0.82
$80.00$79.001:2Aug 28-$0.13$0.87
$81.00$80.001:2Aug 28-$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.87%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.00Oct 2$3.100.481.1%3.87%5.01%3112
$82.00Oct 2$2.610.442.4%3.26%5.64%1125
$83.00Oct 2$2.250.403.6%2.81%6.44%5289
$84.00Oct 2$1.910.364.9%2.38%7.27%1122
$85.00Oct 2$1.630.326.1%2.04%8.17%2269
$83.00Sep 25$2.050.393.6%2.56%6.19%1781
$82.00Sep 25$2.340.432.4%2.92%5.31%10146
$86.00Oct 2$1.340.287.4%1.67%9.05%6375
$81.00Sep 25$2.540.481.1%3.17%4.31%485
$87.00Oct 2$1.130.258.6%1.41%10.04%22.2K

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 40,173
Total Puts 6,286
Put/Call Ratio 0.16
Net Difference 33,887

Prior's Put/Call Breakdown

Total Calls 52,649
Total Puts 28,551
Put/Call Ratio 0.54
Net Difference 24,098

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