Tour v526
UBER
UBER TECHNOLOGIES IN
$79.98 -0.46%
8/26 10:35

Option Volume

Detail
Current (08/26 10:35am) 50,248
Calls: 42,445 (84%)
Puts: 7,803 (16%)
Prior (08/05) 91,469
Calls: 60,027 (66%)
Puts: 31,442 (34%)
Current vs Prior -45.07%
Calls: -29.29% (Calls)
Puts: -75.18% (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 -44.85%
Calls: -33.93%
Puts: -70.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 10:35am) $9.57M
Calls: $8.30M (87%)
Puts: $1.27M (13%)
Prior (08/05) $13.88M
Calls: $9.50M (68%)
Puts: $4.38M (32%)
Current vs Prior -31.02%
Calls: -12.64%
Puts: -70.94%
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 -50.04%
Calls: -43.31%
Puts: -71.85%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 10:35am) 0.18
Prior (08/05) 0.52
Current vs Prior -64.90%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -59.63%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 10:35am) 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 3.21% | 5.18%7.64% | 12.20%
Prior 3.56% | 5.45%7.76% | 12.65%
Current vs Prior -9.84% | -4.94%-1.59% | -3.52%
Prior 7-Day Avg 2.76% | 4.95%4.29% | 10.37%
Current vs 7-Day Avg +16.61% | +4.66%+78.23% | +17.72%
Prior 7-Day Eod 3.56% | 5.45%7.67% | 12.16%
Current vs 7-Day Eod -9.84% | -4.94%-0.35% | +0.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.91% | 4.73%
Calls: 3.82% | 3.78%
Puts: 6.00% | 5.68%
Prior 2.70% | 4.98%
Calls: 1.53% | 3.32%
Puts: 3.87% | 6.64%
Current vs Prior +81.85% | -5.02%
Prior 7-Day Avg 10.82% | 7.32%
Calls: 8.14% | 8.52%
Puts: 13.50% | 6.12%
Current vs 7-Day Avg -54.63% | -35.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($8.30M) vs puts ($1.27M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (42,445 calls vs 7,803 puts). P/C ratio dropping 65% - 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
10:35BULLISHBULLISHBULLISH
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 91 of results (avg 6.5%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 110.720.74$0.732.7%2.7K0.22660
$78.00Aug 282.262.33$2.303.0%2830.801.6K
$82.50Sep 181.801.86$1.833.3%4.1K0.3822.0K
$80.00Sep 182.832.93$2.883.5%1.4K0.5233.2K
$85.00Sep 181.101.14$1.123.6%2.7K0.2714.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 40.440.45$0.452.2%2380.17407
$80.00Sep 182.622.69$2.662.6%620.484.5K
$82.00Aug 282.302.37$2.343.0%2040.77133
$81.00Sep 42.272.36$2.323.9%330.5758
$77.50Sep 181.541.61$1.584.4%290.343.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.58, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 280.340.36$0.355.7%4.3K0.234.9K
$81.00Aug 280.600.65$0.637.9%8220.361.7K
$85.00Sep 40.360.41$0.3912.8%7400.16865
$84.00Sep 40.520.58$0.5510.9%2740.21377
$83.00Sep 40.740.80$0.777.8%5620.28736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 280.240.29$0.2718.5%2710.201.2K
$79.00Aug 280.510.57$0.5411.1%5070.331.8K
$75.00Sep 40.260.31$0.2917.2%1120.121.2K
$76.00Sep 40.440.45$0.452.2%2380.17407
$77.00Sep 40.600.68$0.6412.5%3170.24198

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 415.7018.00$16.8513.6%--1.0014
$66.00Sep 413.4516.00$14.7317.3%--1.0088
$67.00Sep 412.7013.50$13.106.1%--1.0063
$70.00Sep 49.7010.50$10.107.9%221.00279
$71.00Sep 48.509.90$9.2015.2%51.00165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 284.905.15$5.035.0%100.9478
$95.00Sep 1813.0516.10$14.5820.9%--0.9397
$90.00Sep 119.3510.35$9.8510.2%--0.9215
$92.50Sep 1812.1012.90$12.506.4%--0.923.2K
$87.00Sep 46.357.60$6.9817.9%10.912

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 36.7K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 280.340.36$0.355.7%4.3K0.234.9K
$82.50Sep 181.801.86$1.833.3%4.1K0.3822.0K
$85.00Sep 110.720.74$0.732.7%2.7K0.22660
$85.00Sep 181.101.14$1.123.6%2.7K0.2714.2K
$83.00Aug 280.170.23$0.2030.0%1.7K0.142.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 281.561.64$1.605.0%1.0K0.64371
$80.00Aug 280.971.03$1.006.0%5660.49396
$79.00Aug 280.510.57$0.5411.1%5070.331.8K
$75.00Sep 251.101.22$1.1610.3%4610.241.7K
$75.00Sep 180.830.89$0.867.0%4180.2110.1K

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 16.9%, max 18.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 28Oct 239.8%33.5%18.6%1.7K5.5K
$82.00Aug 28Oct 242.1%35.8%17.6%4.3K4.9K
$81.00Aug 28Oct 241.8%35.7%17.3%8251.9K
$79.00Aug 28Oct 238.6%32.9%17.1%1963.4K
$78.00Aug 28Oct 238.4%33.9%13.4%2831.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 28Oct 239.8%33.5%18.6%567411
$82.00Aug 28Sep 1842.1%35.6%18.2%204155
$81.00Aug 28Oct 241.8%35.7%17.3%1.0K392
$79.00Aug 28Oct 238.6%32.9%17.1%5071.8K
$78.00Aug 28Oct 238.4%33.9%13.4%2711.3K

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 3.60)

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$0.65$0.35$0.65100%0.54$67.65
$68.00$69.00Sep 4$0.65$0.35$0.6592%0.54$68.65
$70.00$71.00Sep 25$0.65$0.35$0.6591%0.54$70.65
$79.00$80.00Oct 2$0.39$0.61$0.3958%1.56$79.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.00Sep 25$0.23$0.77$0.2337%3.35$77.77
$83.00$82.00Sep 4$0.63$0.37$0.6372%0.59$82.37
$82.00$81.00Sep 11$0.54$0.46$0.5462%0.85$81.46
$79.00$78.00Oct 2$0.36$0.64$0.3642%1.78$78.64
$82.50$82.00Sep 18$0.30$0.20$0.3062%0.67$82.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.32, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$81.00Oct 2$0.55$0.55$0.4547%1.22$80.55
$90.00$95.00Sep 11$0.14$0.14$4.8693%0.03$90.14
$82.00$83.00Oct 2$0.44$0.44$0.5655%0.79$82.44
$90.00$95.00Oct 2$0.47$0.47$4.5383%0.10$90.47
$81.00$82.00Aug 28$0.28$0.28$0.7264%0.39$81.28
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
$79.00$78.00Sep 25$0.57$0.57$0.4358%1.33$78.43
$65.00$64.00Sep 4$0.15$0.15$0.8594%0.18$64.85
$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 $0.72)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 28Sep 4$0.7841.8%36.6%
$80.00Aug 28Sep 4$0.8339.8%35.1%
$79.00Aug 28Sep 4$0.8138.6%34.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 28Sep 4$0.7241.8%36.6%
$80.00Aug 28Sep 4$0.7639.8%35.1%
$79.00Aug 28Sep 4$0.7638.6%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.50% of stock, avg 7.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 28$1.00$1.00$2.00$78.00$82.002.50%
$79.00Aug 28$1.57$0.54$2.11$76.89$81.112.64%
$81.00Aug 28$0.63$1.60$2.23$78.77$83.232.79%
$78.00Aug 28$2.30$0.27$2.57$75.43$80.573.21%
$82.00Aug 28$0.35$2.34$2.69$79.31$84.693.36%
$83.00Aug 28$0.20$3.13$3.33$79.67$86.334.16%
$77.00Aug 28$3.35$0.13$3.48$73.52$80.484.35%
$80.00Sep 4$1.83$1.76$3.59$76.41$83.594.49%
$79.00Sep 4$2.38$1.30$3.68$75.32$82.684.60%
$81.00Sep 4$1.41$2.32$3.73$77.27$84.734.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.23% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$76.00Aug 28$0.11$0.07$0.18$75.82$84.18
$84.00$77.00Aug 28$0.11$0.13$0.24$76.76$84.24
$83.00$76.00Aug 28$0.20$0.07$0.27$75.73$83.27
$83.00$77.00Aug 28$0.20$0.13$0.33$76.67$83.33
$84.00$78.00Aug 28$0.11$0.27$0.38$77.62$84.38
$83.00$78.00Aug 28$0.20$0.27$0.47$77.53$83.47
$82.00$76.00Aug 28$0.35$0.07$0.42$75.58$82.42
$82.00$77.00Aug 28$0.35$0.13$0.48$76.52$82.48
$82.00$78.00Aug 28$0.35$0.27$0.62$77.38$82.62
$85.00$76.00Sep 4$0.39$0.45$0.84$75.16$85.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 0.56, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6687/88Sep 11$0.36$0.6479%0.56$65.64$87.36
65/6685/86Sep 11$0.43$0.5771%0.75$65.57$85.43
65/6683/84Sep 11$0.53$0.4761%1.13$65.47$83.53
65/6684/85Sep 11$0.47$0.5366%0.89$65.53$84.47
67/6885/86Sep 4$0.35$0.6578%0.54$67.65$85.35
67/6884/85Sep 4$0.40$0.6072%0.67$67.60$84.40
65/6686/87Sep 11$0.37$0.6375%0.59$65.63$86.37
67/6883/84Sep 4$0.46$0.5466%0.85$67.54$83.46
67/6882/83Sep 4$0.52$0.4859%1.08$67.48$82.52
64/6585/86Sep 4$0.26$0.7478%0.35$64.74$85.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Aug 28$0.09$0.9127%10.11
$80.00$81.00$82.00Sep 4$0.06$0.9416%15.67
$82.00$83.00$84.00Aug 28$0.06$0.9415%15.67
$78.00$79.00$80.00Aug 28$0.16$0.8430%5.25
$82.00$83.00$84.00Sep 4$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Aug 28$0.05$0.9521%19.00
$79.00$80.00$81.00Aug 28$0.14$0.8631%6.14
$80.00$81.00$82.00Aug 28$0.14$0.8627%6.14
$82.00$83.00$84.00Aug 28$0.06$0.9414%15.67
$78.00$79.00$80.00Sep 4$0.08$0.9218%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-1.41, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$72.001:2Oct 2-$4.23$0.77
$81.00$82.001:2Aug 28-$0.07$0.93
$79.00$80.001:2Aug 28-$0.43$0.57
$80.00$81.001:2Aug 28-$0.26$0.74
$82.00$83.001:2Aug 28-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 11-$1.41$3.59
$85.00$82.001:2Sep 11-$0.97$2.03
$87.00$84.001:2Sep 4-$1.72$1.28
$80.00$79.001:2Aug 28-$0.08$0.92
$79.00$78.001:2Aug 28$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.88%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.00Oct 2$3.100.491.3%3.88%5.15%3112
$82.00Oct 2$2.690.452.5%3.36%5.89%1125
$80.00Oct 2$3.550.530.0%4.44%4.46%55200
$83.00Oct 2$2.300.403.8%2.88%6.65%5389
$84.00Oct 2$1.970.365.0%2.46%7.49%1122
$85.00Oct 2$1.670.326.3%2.09%8.36%2369
$80.00Sep 25$3.200.530.0%4.00%4.03%58663
$82.00Sep 25$2.310.432.5%2.89%5.41%12146
$83.00Sep 25$1.940.393.8%2.43%6.20%3381
$86.00Oct 2$1.410.287.5%1.76%9.29%6375

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 42,445
Total Puts 7,803
Put/Call Ratio 0.18
Net Difference 34,642

Prior's Put/Call Breakdown

Total Calls 60,027
Total Puts 31,442
Put/Call Ratio 0.52
Net Difference 28,585

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