Tour v528
UBER
UBER TECHNOLOGIES IN
$70.84 +0.48%
$71.02 (+0.25%)🌙
as of 09/21 06:04 PM
(9/18 18:04) ◀
|
Monday, September 21, 2026 (6:04pm)
January 2026
|
▶
◀ 9/21 18:04

Option Volume

Detail
ℹ
Current (09/21) 83,702
Calls: 58,618 (70%)
Puts: 25,084 (30%)
Prior (09/18) 111,817
Calls: 71,239 (64%)
Puts: 40,578 (36%)
Current vs Prior -25.14%
Calls: -17.72% (Calls)
Puts: -38.18% (Puts)
Prior 7-Day Total 950,691
Calls: 639,561 (67%)
Puts: 311,130 (33%)
Prior 7-Day Average 135,813
Calls: 91,365 (67%)
Puts: 44,447 (33%)
Current vs Prior 7-Day Avg -38.37%
Calls: -35.84%
Puts: -43.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $21.19M
Calls: $14.48M (68%)
Puts: $6.71M (32%)
Prior (09/18) $22.92M
Calls: $14.20M (62%)
Puts: $8.72M (38%)
Current vs Prior -7.52%
Calls: +1.98%
Puts: -22.98%
Prior 7-Day Total $247.41M
Calls: $121.26M (49%)
Puts: $126.15M (51%)
Prior 7-Day Average $35.34M
Calls: $17.32M (49%)
Puts: $18.02M (51%)
Current vs Prior 7-Day Avg -40.03%
Calls: -16.40%
Puts: -62.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.43
Prior (09/18) 0.57
Current vs Prior -24.87%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -23.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 1,189,223
Calls: 604,924 (51%)
Puts: 584,299 (49%)
Prior (09/18) 1,455,356
Calls: 756,756 (52%)
Puts: 698,600 (48%)
Current vs Prior -18.29%
Prior 7-Day Total 9,876,661
Calls: 5,076,759 (51%)
Puts: 4,799,902 (49%)
Prior 7-Day Average 1,410,951
Calls: 725,251 (51%)
Puts: 685,700 (49%)
Current vs Prior 7-Day Avg -15.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.88% | 5.58%7.67% | 14.44%
Prior 4.18% | 5.57%1.66% | 9.02%
Current vs Prior -7.23% | +0.03%+361.87% | +60.08%
Prior 7-Day Avg 3.50% | 5.38%3.45% | 10.01%
Current vs 7-Day Avg +10.97% | +3.59%+122.40% | +44.30%
Prior 7-Day Eod 4.18% | 5.57%1.66% | 9.02%
Current vs 7-Day Eod -7.23% | +0.03%+361.87% | +60.08%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.29% | 6.13%
Calls: 11.86% | 5.49%
Puts: 4.71% | 6.78%
Prior 8.29% | 6.13%
Calls: 11.86% | 5.49%
Puts: 4.71% | 6.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.79% | 6.08%
Calls: 10.73% | 5.52%
Puts: 4.85% | 6.65%
Current vs 7-Day Avg +6.36% | +0.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($14.48M). Extreme bullish P/C ratio of 0.43 - heavy call buying (58,618 calls vs 25,084 puts). P/C ratio dropping 25% - sentiment shifting bullish. Declining open interest (down 18%) indicates positions being closed.

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 BEARISH
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

📈 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 85 of results (avg 6.9%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 162.963.05$3.013.0%9610.574.4K
$71.00Oct 162.442.52$2.483.2%970.51--
$72.50Oct 161.821.88$1.853.2%7070.423.0K
$74.00Sep 250.230.24$0.244.2%2.7K0.151.6K
$71.00Oct 21.571.64$1.614.3%4000.50561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Sep 252.492.61$2.554.7%530.766.3K
$72.00Oct 162.953.10$3.035.0%90.55--
$72.00Sep 251.751.84$1.805.0%1370.651.2K
$82.50Oct 1611.2511.90$11.585.6%40.92360
$67.00Oct 160.850.90$0.885.7%660.24--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.52, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 250.080.09$0.0911.1%6050.061.3K
$75.00Sep 250.140.15$0.156.7%3.6K0.103.8K
$74.00Sep 250.230.24$0.244.2%2.7K0.151.6K
$73.00Sep 250.390.41$0.405.0%2.1K0.242.4K
$72.00Sep 250.630.67$0.656.2%3.5K0.354.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 250.090.10$0.1010.0%3300.071.0K
$68.00Sep 250.180.20$0.1910.5%5630.141.5K
$69.00Sep 250.350.38$0.378.1%1.5K0.231.4K
$70.00Sep 250.660.70$0.685.9%2.6K0.372.4K
$67.00Oct 20.320.37$0.3514.3%5940.16629

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 2510.6011.25$10.935.9%151.0096
$63.00Sep 257.558.30$7.939.5%71.0021
$64.00Sep 256.757.25$7.007.1%91.0042
$65.00Sep 255.406.25$5.8314.6%101.00193
$60.00Oct 910.2511.80$11.0314.1%51.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 1612.7015.40$14.0519.2%101.0060
$80.00Sep 258.809.65$9.239.2%40.9989
$79.00Sep 257.808.40$8.107.4%10.98164
$78.00Sep 256.757.90$7.3315.7%180.97220
$77.00Sep 255.506.65$6.0818.9%110.97186

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 48.9K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 251.001.05$1.024.9%3.9K0.483.2K
$75.00Sep 250.140.15$0.156.7%3.6K0.103.8K
$72.00Sep 250.630.67$0.656.2%3.5K0.354.6K
$74.00Sep 250.230.24$0.244.2%2.7K0.151.6K
$75.00Oct 161.051.10$1.084.6%2.7K0.2810.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 250.660.70$0.685.9%2.6K0.372.4K
$69.00Sep 250.350.38$0.378.1%1.5K0.231.4K
$70.00Oct 161.882.00$1.946.2%9180.426.9K
$66.00Sep 250.040.06$0.0540.0%8330.04451
$71.00Sep 251.131.20$1.176.0%7960.521.5K

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 10.9%, max 14.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Sep 25Oct 3037.8%33.0%14.4%3.9K3.3K
$74.00Sep 25Oct 3040.6%36.0%13.0%2.7K1.7K
$70.00Sep 25Oct 3035.8%32.2%11.3%1.2K1.0K
$69.00Sep 25Oct 3035.7%32.2%10.8%310345
$73.00Sep 25Oct 3039.7%36.4%9.0%2.2K2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Sep 25Oct 3037.8%33.0%14.4%7981.5K
$74.00Sep 25Oct 3040.6%36.0%13.0%19498
$70.00Sep 25Oct 3035.8%32.2%11.3%2.7K2.5K
$69.00Sep 25Oct 3035.7%32.2%10.8%1.5K1.6K
$73.00Sep 25Oct 3039.7%36.4%9.0%1136.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 1.50, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$66.00Oct 30$0.40$0.60$0.4080%1.50$65.40
$68.00$69.00Oct 23$0.32$0.68$0.3269%2.13$68.32
$66.00$68.00Oct 30$1.13$0.87$1.1377%0.77$67.13
$68.00$69.00Oct 9$0.55$0.45$0.5573%0.82$68.55
$70.00$71.00Oct 30$0.42$0.58$0.4257%1.38$70.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$75.00Oct 30$1.83$1.17$1.8377%0.64$76.17
$77.00$76.00Oct 2$0.55$0.45$0.5590%0.82$76.45
$78.00$77.00Oct 9$0.57$0.43$0.5788%0.75$77.43
$74.00$73.00Oct 2$0.49$0.51$0.4975%1.04$73.51
$73.00$72.00Oct 30$0.50$0.50$0.5058%1.00$72.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.16, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$78.00Oct 23$0.28$0.28$0.7277%0.39$77.28
$80.00$81.00Oct 30$0.20$0.20$0.8083%0.25$80.20
$83.00$84.00Oct 30$0.13$0.13$0.8790%0.15$83.13
$80.00$81.00Oct 23$0.16$0.16$0.8486%0.19$80.16
$72.50$73.00Oct 16$0.23$0.23$0.2758%0.85$72.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$60.00Sep 25$0.27$0.27$1.7392%0.16$61.73
$61.00$60.00Oct 16$0.21$0.21$0.7992%0.27$60.79
$68.00$67.00Oct 30$0.44$0.44$0.5667%0.79$67.56
$62.00$61.00Oct 9$0.16$0.16$0.8493%0.19$61.84
$64.00$63.00Oct 9$0.13$0.13$0.8792%0.15$63.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.55, cheapest $0.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Sep 25Oct 2$0.5538.6%35.0%
$70.00Sep 25Oct 2$0.6835.8%32.4%
$71.00Sep 25Oct 2$0.5937.8%34.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Sep 25Oct 2$0.4738.6%35.0%
$70.00Sep 25Oct 2$0.5135.8%32.4%
$71.00Sep 25Oct 2$0.5237.8%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 3.09% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$71.00Sep 25$1.02$1.17$2.19$68.81$73.193.09%
$70.00Sep 25$1.58$0.68$2.26$67.74$72.263.19%
$72.00Sep 25$0.65$1.80$2.45$69.55$74.453.46%
$69.00Sep 25$2.23$0.37$2.60$66.40$71.603.67%
$73.00Sep 25$0.40$2.55$2.95$70.05$75.954.16%
$71.00Oct 2$1.61$1.69$3.30$67.70$74.304.66%
$68.00Sep 25$3.20$0.19$3.39$64.61$71.394.79%
$70.00Oct 2$2.26$1.19$3.45$66.55$73.454.87%
$72.00Oct 2$1.20$2.27$3.47$68.53$75.474.90%
$69.00Oct 2$2.89$0.82$3.71$65.29$72.715.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.48% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$68.00Sep 25$0.15$0.19$0.34$67.66$75.34
$74.00$68.00Sep 25$0.24$0.19$0.43$67.57$74.43
$75.00$62.00Sep 25$0.15$0.28$0.43$61.57$75.43
$75.00$59.00Sep 25$0.15$0.38$0.53$58.47$75.53
$74.00$62.00Sep 25$0.24$0.28$0.52$61.48$74.52
$75.00$69.00Sep 25$0.15$0.37$0.52$68.48$75.52
$73.00$68.00Sep 25$0.40$0.19$0.59$67.41$73.59
$74.00$69.00Sep 25$0.24$0.37$0.61$68.39$74.61
$74.00$59.00Sep 25$0.24$0.38$0.62$58.38$74.62
$75.00$66.00Oct 2$0.44$0.23$0.67$65.33$75.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 1.78, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
67/6880/81Oct 30$0.64$0.3650%1.78$67.36$80.64
60/6178/79Oct 16$0.35$0.6575%0.54$60.65$78.35
64/6577/78Oct 23$0.50$0.5060%1.00$64.50$77.50
67/6879/80Oct 30$0.62$0.3847%1.63$67.38$79.62
67/6877/78Oct 30$0.68$0.3240%2.12$67.32$77.68
60/6175/76Oct 16$0.44$0.5664%0.79$60.56$75.44
66/6777/78Oct 23$0.57$0.4350%1.33$66.43$77.57
64/6580/81Oct 23$0.38$0.6269%0.61$64.62$80.38
63/6480/81Oct 30$0.39$0.6167%0.64$63.61$80.39
61/6277/78Oct 9$0.28$0.7278%0.39$61.72$77.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$69.00$70.00$71.00Sep 25$0.09$0.9128%10.11
$71.00$72.00$73.00Oct 2$0.06$0.9418%15.67
$71.00$72.00$73.00Sep 25$0.12$0.8824%7.33
$68.00$69.00$70.00Oct 2$0.08$0.9218%11.50
$72.00$73.00$74.00Sep 25$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Oct 16$0.09$2.4111%26.78
$70.00$71.00$72.00Oct 2$0.08$0.9219%11.50
$70.00$71.00$72.00Sep 25$0.14$0.8628%6.14
$71.00$72.00$73.00Sep 25$0.12$0.8824%7.33
$68.00$69.00$70.00Oct 2$0.09$0.9118%10.11

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 $-1.63, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Oct 9-$1.63$3.37
$71.00$72.001:2Sep 25-$0.28$0.72
$72.00$73.001:2Sep 25-$0.15$0.85
$70.00$71.001:2Sep 25-$0.46$0.54
$73.00$74.001:2Sep 25-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$71.00$70.001:2Sep 25-$0.19$0.81
$70.00$69.001:2Sep 25-$0.06$0.94
$62.00$60.001:2Oct 23-$0.03$1.97
$72.00$71.001:2Sep 25-$0.54$0.46
$67.00$66.001:2Sep 25$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.52%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$71.00Oct 30$3.200.510.2%4.52%4.74%2056
$73.00Oct 30$2.270.423.0%3.20%6.25%17118
$72.00Oct 30$2.590.471.6%3.66%5.29%299172
$75.00Oct 30$1.650.345.9%2.33%8.20%79341
$74.00Oct 30$1.850.384.5%2.61%7.07%3437
$76.00Oct 30$1.410.307.3%1.99%9.27%9123
$73.00Oct 23$1.930.413.0%2.72%5.77%15108
$77.00Oct 30$1.150.278.7%1.62%10.32%5724
$72.00Oct 23$2.230.461.6%3.15%4.79%47150
$71.00Oct 23$2.650.510.2%3.74%3.97%238140

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 58,618
Total Puts 25,084
Put/Call Ratio 0.43
Net Difference 33,534

Prior's Put/Call Breakdown

Total Calls 71,239
Total Puts 40,578
Put/Call Ratio 0.57
Net Difference 30,661

Prior 7-Day Put/Call Summary

Total Calls 639,561
Total Puts 311,130
Average Put/Call Ratio 0.56
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