Tour v526
UBER
UBER TECHNOLOGIES IN
$80.21 -0.17%
8/26 10:30

Option Volume

Detail
Current (08/26 10:30am) 48,950
Calls: 42,104 (86%)
Puts: 6,846 (14%)
Prior (08/05) 88,330
Calls: 57,800 (65%)
Puts: 30,530 (35%)
Current vs Prior -44.58%
Calls: -27.16% (Calls)
Puts: -77.58% (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 -46.27%
Calls: -34.46%
Puts: -74.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 10:30am) $9.57M
Calls: $8.46M (88%)
Puts: $1.11M (12%)
Prior (08/05) $12.90M
Calls: $8.62M (67%)
Puts: $4.28M (33%)
Current vs Prior -25.79%
Calls: -1.84%
Puts: -74.01%
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 -50.02%
Calls: -42.20%
Puts: -75.37%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 10:30am) 0.16
Prior (08/05) 0.53
Current vs Prior -69.22%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -64.29%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 10:30am) 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 3.20% | 5.21%7.63% | 12.23%
Prior 3.56% | 5.45%7.76% | 12.65%
Current vs Prior -10.10% | -4.30%-1.72% | -3.30%
Prior 7-Day Avg 2.76% | 4.95%4.29% | 10.37%
Current vs 7-Day Avg +16.28% | +5.36%+78.01% | +17.98%
Prior 7-Day Eod 3.56% | 5.45%7.67% | 12.16%
Current vs 7-Day Eod -10.10% | -4.30%-0.48% | +0.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.08% | 5.00%
Calls: 5.31% | 4.52%
Puts: 4.86% | 5.48%
Prior 2.70% | 4.98%
Calls: 1.53% | 3.32%
Puts: 3.87% | 6.64%
Current vs Prior +88.15% | +0.40%
Prior 7-Day Avg 10.82% | 7.32%
Calls: 8.14% | 8.52%
Puts: 13.50% | 6.12%
Current vs 7-Day Avg -53.06% | -31.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($8.46M) vs puts ($1.11M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (42,104 calls vs 6,846 puts). P/C ratio dropping 69% - 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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 87 of results (avg 6.7%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1810.4510.85$10.653.8%250.943.8K
$67.50Sep 1812.7013.25$12.984.2%10.96906
$84.00Sep 181.381.44$1.414.3%270.3285
$82.00Sep 182.062.15$2.114.3%2900.42209
$80.00Sep 41.942.03$1.994.5%3440.541.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.512.60$2.553.5%350.474.5K
$77.50Sep 181.481.54$1.514.0%290.323.9K
$83.00Aug 282.923.05$2.994.3%440.8492
$85.00Sep 185.605.85$5.734.4%10.73717
$90.00Sep 189.7510.20$9.984.5%--0.89571

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.64, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 280.380.45$0.4216.7%4.2K0.264.9K
$81.00Aug 280.680.74$0.718.5%8130.401.7K
$85.00Sep 40.380.45$0.4216.7%7400.17865
$84.00Sep 40.570.63$0.6010.0%2730.23377
$83.00Sep 40.790.87$0.839.6%5610.29736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 280.110.13$0.1216.7%1610.101.6K
$79.00Aug 280.470.51$0.498.2%4950.301.8K
$80.00Aug 280.860.91$0.895.6%5470.45396
$76.00Sep 40.390.44$0.4211.9%1580.16407
$77.00Sep 40.580.64$0.619.8%2370.22198

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
$65.00Aug 2814.9016.40$15.659.6%31.00169
$66.00Aug 2814.0015.15$14.587.9%31.0043
$67.00Aug 2812.7513.85$13.308.3%21.0082
$68.00Aug 2811.8013.40$12.6012.7%21.0077
$69.00Aug 2811.0512.30$11.6810.7%51.0045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 284.605.05$4.829.3%100.9478
$95.00Sep 1813.0516.10$14.5820.9%--0.9497
$90.00Sep 119.3510.35$9.8510.2%--0.9215
$92.50Sep 1812.1012.90$12.506.4%--0.923.2K
$84.00Aug 283.654.20$3.9314.0%320.9112

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 35.6K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 280.380.45$0.4216.7%4.2K0.264.9K
$82.50Sep 181.871.96$1.924.7%4.1K0.4022.0K
$85.00Sep 110.750.79$0.775.2%2.7K0.23660
$85.00Sep 181.111.18$1.156.1%2.6K0.2814.2K
$83.00Aug 280.180.24$0.2128.6%1.7K0.162.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 281.411.48$1.444.9%9800.61371
$80.00Aug 280.860.91$0.895.6%5470.45396
$79.00Aug 280.470.51$0.498.2%4950.301.8K
$75.00Sep 180.800.85$0.836.0%4130.2010.1K
$78.00Aug 280.220.29$0.2626.9%2690.181.2K

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 19.0%, max 25.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 28Oct 240.1%32.0%25.3%1953.4K
$78.00Aug 28Oct 240.7%34.0%19.8%2821.7K
$80.00Aug 28Oct 240.0%33.6%19.0%1.7K5.5K
$83.00Aug 28Oct 242.0%35.5%18.4%1.7K2.9K
$82.00Aug 28Oct 242.3%35.8%18.1%4.3K4.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 28Oct 240.1%32.0%25.3%4951.8K
$82.00Aug 28Sep 1842.3%35.2%20.4%173155
$78.00Aug 28Oct 240.7%34.0%19.8%2691.3K
$80.00Aug 28Oct 240.0%33.6%19.0%548411
$83.00Aug 28Sep 442.0%36.5%15.1%62159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 4.56, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$77.00Sep 25$0.18$0.82$0.1872%4.56$76.18
$74.00$75.00Sep 25$0.33$0.67$0.3380%2.03$74.33
$67.00$68.00Sep 4$0.65$0.35$0.6599%0.54$67.65
$68.00$69.00Sep 4$0.65$0.35$0.6594%0.54$68.65
$70.00$71.00Sep 25$0.65$0.35$0.6592%0.54$70.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$78.00Oct 2$0.24$0.76$0.2442%3.17$78.76
$78.00$77.00Sep 25$0.23$0.77$0.2336%3.35$77.77
$81.00$80.00Oct 2$0.42$0.58$0.4251%1.38$80.58
$80.00$79.00Sep 25$0.42$0.58$0.4247%1.38$79.58
$75.00$74.00Oct 2$0.21$0.79$0.2125%3.76$74.79

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 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 25$0.44$0.44$0.5661%0.79$83.44
$90.00$95.00Oct 2$0.49$0.49$4.5183%0.11$90.49
$82.00$83.00Aug 28$0.21$0.21$0.7974%0.27$82.21
$90.00$95.00Sep 11$0.14$0.14$4.8693%0.03$90.14
$89.00$90.00Sep 25$0.16$0.16$0.8483%0.19$89.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$80.00$79.00Oct 2$0.65$0.65$0.3553%1.86$79.35
$79.00$78.00Sep 25$0.54$0.54$0.4658%1.17$78.46
$69.00$68.00Sep 11$0.13$0.13$0.8794%0.15$68.87

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)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 28Sep 4$0.8141.4%36.3%
$80.00Aug 28Sep 4$0.8640.0%35.2%
$79.00Aug 28Sep 4$0.7840.1%35.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 28Sep 4$0.7541.4%36.3%
$80.00Aug 28Sep 4$0.7640.0%35.2%
$79.00Aug 28Sep 4$0.7340.1%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.52% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 28$1.13$0.89$2.02$77.98$82.022.52%
$81.00Aug 28$0.71$1.44$2.15$78.85$83.152.68%
$79.00Aug 28$1.75$0.49$2.24$76.76$81.242.79%
$82.00Aug 28$0.42$2.19$2.61$79.39$84.613.25%
$78.00Aug 28$2.48$0.26$2.74$75.26$80.743.42%
$83.00Aug 28$0.21$2.99$3.20$79.80$86.203.99%
$77.00Aug 28$3.35$0.12$3.47$73.53$80.474.33%
$80.00Sep 4$1.99$1.65$3.64$76.36$83.644.54%
$81.00Sep 4$1.52$2.19$3.71$77.29$84.714.63%
$79.00Sep 4$2.53$1.22$3.75$75.25$82.754.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.16% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$76.00Aug 28$0.06$0.07$0.13$75.87$85.13
$84.00$76.00Aug 28$0.11$0.07$0.18$75.82$84.18
$85.00$77.00Aug 28$0.06$0.12$0.18$76.82$85.18
$84.00$77.00Aug 28$0.11$0.12$0.23$76.77$84.23
$83.00$76.00Aug 28$0.21$0.07$0.28$75.72$83.28
$83.00$77.00Aug 28$0.21$0.12$0.33$76.67$83.33
$85.00$78.00Aug 28$0.06$0.26$0.32$77.68$85.32
$84.00$78.00Aug 28$0.11$0.26$0.37$77.63$84.37
$83.00$78.00Aug 28$0.21$0.26$0.47$77.53$83.47
$82.00$76.00Aug 28$0.42$0.07$0.49$75.51$82.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 0.82, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6685/86Sep 11$0.45$0.5570%0.82$65.55$85.45
65/6687/88Sep 11$0.36$0.6479%0.56$65.64$87.36
67/6885/86Sep 4$0.37$0.6377%0.59$67.63$85.37
67/6884/85Sep 4$0.42$0.5871%0.72$67.58$84.42
65/6686/87Sep 11$0.38$0.6275%0.61$65.62$86.38
65/6683/84Sep 11$0.53$0.4759%1.13$65.47$83.53
65/6684/85Sep 11$0.47$0.5365%0.89$65.53$84.47
67/6883/84Sep 4$0.47$0.5364%0.89$67.53$83.47
68/6985/86Sep 11$0.33$0.6771%0.49$68.67$85.33
76/7789/90Sep 25$0.53$0.4751%1.13$76.47$89.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Aug 28$0.08$0.9224%11.50
$78.00$79.00$80.00Aug 28$0.11$0.8927%8.09
$70.00$72.50$75.00Sep 18$0.15$2.3514%15.67
$80.00$81.00$82.00Aug 28$0.13$0.8728%6.69
$79.00$80.00$81.00Sep 4$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Aug 28$0.15$0.8530%5.67
$77.00$78.00$79.00Aug 28$0.09$0.9120%10.11
$77.00$78.00$79.00Sep 4$0.07$0.9315%13.29
$77.00$78.00$79.00Sep 11$0.06$0.9413%15.67
$79.00$80.00$81.00Sep 11$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-1.41, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$83.001:2Aug 28$0.00$1.00
$81.00$82.001:2Aug 28-$0.13$0.87
$80.00$81.001:2Aug 28-$0.29$0.71
$79.00$80.001:2Aug 28-$0.51$0.49
$90.00$92.501:2Sep 18-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 11-$1.41$3.59
$85.00$82.001:2Sep 11-$0.87$2.13
$87.00$84.001:2Sep 4-$1.66$1.34
$80.00$79.001:2Aug 28-$0.09$0.91
$81.00$80.001:2Aug 28-$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.93%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.00Oct 2$3.150.491.0%3.93%4.91%3112
$82.00Oct 2$2.690.452.2%3.35%5.59%1125
$83.00Oct 2$2.250.403.5%2.81%6.28%5289
$84.00Oct 2$1.970.364.7%2.46%7.18%1122
$82.00Sep 25$2.430.442.2%3.03%5.26%10146
$85.00Oct 2$1.630.326.0%2.03%8.00%2269
$83.00Sep 25$2.020.393.5%2.52%6.00%3281
$86.00Oct 2$1.340.287.2%1.67%8.89%6375
$81.00Sep 25$2.570.481.0%3.20%4.19%485
$81.00Sep 18$2.480.481.0%3.09%4.08%161155

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 42,104
Total Puts 6,846
Put/Call Ratio 0.16
Net Difference 35,258

Prior's Put/Call Breakdown

Total Calls 57,800
Total Puts 30,530
Put/Call Ratio 0.53
Net Difference 27,270

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