Tour v526
UBER
UBER TECHNOLOGIES IN
$79.40 -1.18%
8/26 13:01

Option Volume

Detail
Current (08/26 1:00pm) 80,781
Calls: 60,552 (75%)
Puts: 20,229 (25%)
Prior (08/05) 207,299
Calls: 115,706 (56%)
Puts: 91,593 (44%)
Current vs Prior -61.03%
Calls: -47.67% (Calls)
Puts: -77.91% (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 -11.33%
Calls: -5.74%
Puts: -24.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 1:00pm) $15.07M
Calls: $12.11M (80%)
Puts: $2.95M (20%)
Prior (08/05) $38.04M
Calls: $22.60M (59%)
Puts: $15.45M (41%)
Current vs Prior -60.40%
Calls: -46.41%
Puts: -80.87%
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 -21.36%
Calls: -17.27%
Puts: -34.61%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 1:00pm) 0.33
Prior (08/05) 0.79
Current vs Prior -57.80%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -26.62%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 1:00pm) 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 3.11% | 5.19%7.61% | 12.23%
Prior 3.56% | 5.45%7.76% | 12.65%
Current vs Prior -12.71% | -4.71%-2.01% | -3.31%
Prior 7-Day Avg 2.76% | 4.95%4.29% | 10.37%
Current vs 7-Day Avg +12.89% | +4.91%+77.47% | +17.97%
Prior 7-Day Eod 3.56% | 5.45%7.67% | 12.16%
Current vs 7-Day Eod -12.71% | -4.71%-0.77% | +0.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.51% | 6.54%
Calls: 8.55% | 4.90%
Puts: 8.46% | 8.17%
Prior 2.70% | 4.98%
Calls: 1.53% | 3.32%
Puts: 3.87% | 6.64%
Current vs Prior +215.19% | +31.33%
Prior 7-Day Avg 10.82% | 7.32%
Calls: 8.14% | 8.52%
Puts: 13.50% | 6.12%
Current vs 7-Day Avg -21.36% | -10.66%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($12.11M) vs puts ($2.95M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (60,552 calls vs 20,229 puts).

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 NEUTRAL
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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 129 of results (avg 7.0%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 112.022.08$2.052.9%4250.47688
$80.00Sep 182.502.58$2.543.1%2.1K0.4933.2K
$75.00Aug 284.404.55$4.473.4%160.96729
$81.00Sep 41.141.18$1.163.4%1.8K0.38732
$75.00Sep 185.505.70$5.603.6%1730.7610.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 41.531.58$1.563.2%1240.45241
$92.50Sep 1813.0013.50$13.253.8%--0.933.2K
$82.00Aug 282.732.84$2.793.9%4030.84133
$79.00Aug 280.730.76$0.754.0%1.2K0.421.8K
$76.00Sep 181.231.28$1.254.0%240.29583

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.57, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 280.100.12$0.1118.2%2.1K0.092.9K
$82.00Aug 280.210.23$0.229.1%4.7K0.164.9K
$81.00Aug 280.390.42$0.417.3%1.2K0.271.7K
$80.00Aug 280.690.72$0.714.2%2.9K0.415.3K
$90.00Sep 40.050.06$0.0616.7%7440.03436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 280.370.40$0.397.7%4170.271.2K
$79.00Aug 280.730.76$0.754.0%1.2K0.421.8K
$74.00Sep 40.200.22$0.219.5%300.10834
$75.00Sep 40.320.39$0.3619.4%1300.151.2K
$76.00Sep 40.510.55$0.537.5%3520.21407

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2815.2016.60$15.908.8%61.004
$65.00Aug 2814.1015.60$14.8510.1%81.00169
$66.00Aug 2813.2014.60$13.9010.1%61.0043
$67.00Aug 2812.1013.60$12.8511.7%41.0082
$68.00Aug 2811.1012.60$11.8512.7%41.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 285.356.20$5.7814.7%100.9578
$84.00Aug 284.505.20$4.8514.4%350.9412
$95.00Sep 1814.4516.15$15.3011.1%--0.9397
$92.50Sep 1813.0013.50$13.253.8%--0.933.2K
$90.00Sep 1110.0511.05$10.559.5%--0.9315

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 58.2K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 181.551.64$1.605.6%4.7K0.3522.0K
$82.00Aug 280.210.23$0.229.1%4.7K0.164.9K
$85.00Sep 180.900.95$0.935.4%3.8K0.2314.2K
$85.00Sep 110.560.60$0.586.9%3.6K0.19660
$80.00Aug 280.690.72$0.714.2%2.9K0.415.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 40.020.03$0.0333.3%3.6K0.01198
$81.00Aug 281.942.02$1.984.0%1.4K0.73371
$79.00Aug 280.730.76$0.754.0%1.2K0.421.8K
$68.00Sep 40.000.10$0.05200.0%1.1K0.02433
$70.00Sep 180.220.24$0.238.7%9890.0714.4K

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 14.8%, max 20.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 28Oct 242.3%35.9%17.7%4.7K4.9K
$77.00Aug 28Oct 239.5%33.6%17.5%1492.3K
$79.00Aug 28Oct 238.7%33.4%16.0%3013.4K
$81.00Aug 28Oct 241.2%35.9%14.8%1.2K1.9K
$78.00Aug 28Oct 238.5%33.8%13.8%3501.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 28Sep 1842.3%35.2%20.2%404155
$77.00Aug 28Oct 239.5%33.6%17.5%4881.6K
$79.00Aug 28Oct 238.7%33.4%16.0%1.3K1.8K
$81.00Aug 28Oct 241.2%35.9%14.8%1.4K392
$78.00Aug 28Oct 238.5%33.8%13.8%4171.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 0.75, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$68.00Sep 4$0.57$0.43$0.5798%0.75$67.57
$65.00$66.00Oct 2$0.65$0.35$0.6596%0.54$65.65
$75.00$76.00Sep 4$0.62$0.38$0.6285%0.61$75.62
$77.00$78.00Sep 25$0.48$0.52$0.4865%1.08$77.48
$79.00$80.00Oct 2$0.41$0.59$0.4154%1.44$79.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$85.00Sep 18$0.63$0.37$0.6380%0.59$85.37
$84.00$82.50Sep 18$0.88$0.62$0.8872%0.70$83.12
$78.00$77.00Sep 25$0.34$0.66$0.3440%1.94$77.66
$76.00$75.00Oct 2$0.27$0.73$0.2732%2.70$75.73
$82.00$81.00Sep 4$0.66$0.34$0.6670%0.52$81.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.32, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Oct 2$0.22$0.22$0.7882%0.28$89.22
$80.00$81.00Oct 2$0.54$0.54$0.4650%1.17$80.54
$85.00$86.00Oct 2$0.29$0.29$0.7170%0.41$85.29
$90.00$95.00Sep 25$0.32$0.32$4.6887%0.07$90.32
$82.00$83.00Aug 28$0.11$0.11$0.8984%0.12$82.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$64.00Sep 4$0.24$0.24$0.7694%0.32$64.76
$66.00$65.00Sep 11$0.25$0.25$0.7593%0.33$65.75
$74.00$73.00Oct 2$0.29$0.29$0.7176%0.41$73.71
$77.00$76.00Oct 2$0.41$0.41$0.5963%0.69$76.59
$78.00$77.00Oct 2$0.45$0.45$0.5559%0.82$77.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.83, cheapest $0.81)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Aug 28Sep 4$0.8738.7%35.1%
$80.00Aug 28Sep 4$0.8640.0%36.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Aug 28Sep 4$0.8138.7%35.1%
$80.00Aug 28Sep 4$0.7840.0%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.42% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Aug 28$1.17$0.75$1.92$77.08$80.922.42%
$80.00Aug 28$0.71$1.30$2.01$77.99$82.012.53%
$78.00Aug 28$1.82$0.39$2.21$75.79$80.212.78%
$81.00Aug 28$0.41$1.98$2.39$78.61$83.393.01%
$77.00Aug 28$2.61$0.19$2.80$74.20$79.803.53%
$82.00Aug 28$0.22$2.79$3.01$78.99$85.013.79%
$79.00Sep 4$2.04$1.56$3.60$75.40$82.604.53%
$76.00Aug 28$3.53$0.08$3.61$72.39$79.614.55%
$80.00Sep 4$1.57$2.08$3.65$76.35$83.654.60%
$78.00Sep 4$2.63$1.15$3.78$74.22$81.784.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.18% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$76.00Aug 28$0.06$0.08$0.14$75.86$84.14
$83.00$76.00Aug 28$0.11$0.08$0.19$75.81$83.19
$84.00$77.00Aug 28$0.06$0.19$0.25$76.75$84.25
$83.00$77.00Aug 28$0.11$0.19$0.30$76.70$83.30
$82.00$76.00Aug 28$0.22$0.08$0.30$75.70$82.30
$82.00$77.00Aug 28$0.22$0.19$0.41$76.59$82.41
$84.00$78.00Aug 28$0.06$0.39$0.45$77.55$84.45
$83.00$78.00Aug 28$0.11$0.39$0.50$77.50$83.50
$81.00$76.00Aug 28$0.41$0.08$0.49$75.51$81.49
$82.00$78.00Aug 28$0.22$0.39$0.61$77.39$82.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 0.64, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6685/86Sep 11$0.39$0.6174%0.64$65.61$85.39
65/6682/83Sep 11$0.54$0.4659%1.17$65.46$82.54
65/6683/84Sep 11$0.48$0.5265%0.92$65.52$83.48
64/6584/85Sep 4$0.36$0.6476%0.56$64.64$84.36
64/6582/83Sep 4$0.48$0.5264%0.92$64.52$82.48
64/6583/84Sep 4$0.41$0.5971%0.69$64.59$83.41
65/6684/85Sep 11$0.42$0.5870%0.72$65.58$84.42
73/7489/90Oct 2$0.51$0.4957%1.04$73.49$89.51
68/6989/90Oct 2$0.35$0.6572%0.54$68.65$89.35
70/7189/90Oct 2$0.37$0.6367%0.59$70.63$89.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Sep 4$0.06$0.9417%15.67
$80.00$81.00$82.00Aug 28$0.11$0.8925%8.09
$79.00$80.00$81.00Sep 11$0.05$0.9514%19.00
$77.00$78.00$79.00Aug 28$0.14$0.8628%6.14
$79.00$80.00$81.00Aug 28$0.16$0.8431%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Aug 28$0.13$0.8731%6.69
$76.00$77.00$78.00Aug 28$0.09$0.9119%10.11
$76.00$77.00$78.00Sep 11$0.06$0.9413%15.67
$80.00$81.00$82.00Aug 28$0.13$0.8724%6.69
$78.00$79.00$80.00Sep 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. 105 found (best net $-1.51, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$80.001:2Aug 28-$0.25$0.75
$80.00$81.001:2Aug 28-$0.11$0.89
$78.00$79.001:2Aug 28-$0.52$0.48
$82.00$83.001:2Aug 28$0.00$1.00
$90.00$92.501:2Sep 18-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 11-$1.51$3.49
$85.00$82.001:2Sep 11-$1.47$1.53
$87.00$84.001:2Sep 4-$2.28$0.72
$80.00$79.001:2Aug 28-$0.20$0.80
$70.00$67.501:2Sep 18-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.16%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Oct 2$3.300.500.8%4.16%4.91%70200
$81.00Oct 2$2.750.462.0%3.46%5.48%4112
$82.00Oct 2$2.330.413.3%2.93%6.21%1725
$83.00Oct 2$1.990.374.5%2.51%7.04%5889
$84.00Oct 2$1.740.335.8%2.19%7.98%1322
$80.00Sep 25$2.890.500.8%3.64%4.40%92663
$85.00Oct 2$1.500.307.0%1.89%8.94%3569
$82.00Sep 25$2.100.403.3%2.64%5.92%14146
$81.00Sep 25$2.410.452.0%3.04%5.05%585
$83.00Sep 25$1.710.354.5%2.15%6.69%3681

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 60,552
Total Puts 20,229
Put/Call Ratio 0.33
Net Difference 40,323

Prior's Put/Call Breakdown

Total Calls 115,706
Total Puts 91,593
Put/Call Ratio 0.79
Net Difference 24,113

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