Tour v388
AMP
AMERIPRISE FINL INC
$526.82 -0.29%
(7/22 14:05) ◀
|
Wednesday, July 22, 2026 (6:00pm)
January 2026
|
▶ (7/23 14:05)
◀ 7/22 18:00 ▶

Option Volume

Detail
ℹ
Current (07/22) 607
Calls: 80 (13%)
Puts: 527 (87%)
Prior (07/21) 129
Calls: 102 (79%)
Puts: 27 (21%)
Current vs Prior +370.54%
Calls: -21.57% (Calls)
Puts: +1851.85% (Puts)
Prior 7-Day Total 1,027
Calls: 569 (55%)
Puts: 458 (45%)
Prior 7-Day Average 146
Calls: 81 (55%)
Puts: 65 (45%)
Current vs Prior 7-Day Avg +313.73%
Calls: -1.58%
Puts: +705.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $970.6K
Calls: $139.3K (14%)
Puts: $831.3K (86%)
Prior (07/21) $434.6K
Calls: $408.7K (94%)
Puts: $25.9K (6%)
Current vs Prior +123.34%
Calls: -65.92%
Puts: +3111.92%
Prior 7-Day Total $2.65M
Calls: $1.87M (71%)
Puts: $779.7K (29%)
Prior 7-Day Average $378.9K
Calls: $267.6K (71%)
Puts: $111.4K (29%)
Current vs Prior 7-Day Avg +156.14%
Calls: -47.95%
Puts: +646.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 6.59
Prior (07/21) 0.26
Current vs Prior +2388.61%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +717.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 4,470
Calls: 3,489 (78%)
Puts: 981 (22%)
Prior (07/21) 196
Calls: 170 (87%)
Puts: 26 (13%)
Current vs Prior +2180.61%
Prior 7-Day Total 15,112
Calls: 11,645 (77%)
Puts: 3,467 (23%)
Prior 7-Day Average 2,158
Calls: 1,663 (77%)
Puts: 495 (23%)
Current vs Prior 7-Day Avg +107.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.19% | 10.24%
Prior 8.48% | 10.08%
Current vs Prior -3.40% | +1.61%
Prior 7-Day Avg 5.40% | 9.35%
Current vs 7-Day Avg +51.59% | +9.53%
Prior 7-Day Eod 8.48% | 10.08%
Current vs 7-Day Eod -3.40% | +1.61%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.21% | 17.39%
Calls: 8.33% | 18.50%
Puts: 14.10% | 16.28%
Prior 17.38% | 17.51%
Calls: 17.39% | 16.45%
Puts: 17.37% | 18.57%
Current vs Prior -35.50% | -0.69%
Prior 7-Day Avg 17.38% | 17.51%
Calls: 17.39% | 16.45%
Puts: 17.37% | 18.57%
Current vs 7-Day Avg -35.50% | -0.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($831.3K) vs calls ($139.3K). Massive premium surge with dollar volume up 123% vs prior. Dollar volume significantly above 7-day average (156% higher). Unusually high activity with volume up 371% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2176.0083.70$79.859.6%--0.9110
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.68, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2176.0083.70$79.859.6%--0.9110
$480.00Aug 2149.0056.50$52.7514.2%--0.8216
$510.00Aug 2126.8032.20$29.5018.3%--0.6518
$520.00Aug 2120.5025.40$22.9521.4%20.5755
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2128.3035.60$31.9522.8%--0.6815
$540.00Aug 2122.5028.40$25.4523.2%--0.5910
$530.00Aug 2116.5023.90$20.2036.6%240.5120

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 573, top 469)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2115.4021.30$18.3532.2%450.4932
$570.00Aug 210.155.00$2.58188.0%90.145
$540.00Aug 219.5016.30$12.9052.7%60.4123
$520.00Aug 2120.5025.40$22.9521.4%20.5755
$550.00Aug 215.7012.40$9.0574.0%20.3272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2112.1020.60$16.3552.0%4690.43--
$530.00Aug 2116.5023.90$20.2036.6%240.5120
$490.00Aug 214.209.10$6.6573.7%60.2217
$440.00Aug 210.054.90$2.48195.6%30.0821
$500.00Aug 215.6012.00$8.8072.7%20.284

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 99.00, avg 13.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Aug 21$3.12$6.88$3.122.21$563.12
$550.00$560.00Aug 21$3.35$6.65$3.351.99$553.35
$540.00$550.00Aug 21$3.85$6.15$3.851.60$543.85
$520.00$530.00Aug 21$4.60$5.40$4.601.17$524.60
$530.00$540.00Aug 21$5.45$4.55$5.450.83$535.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Aug 21$0.10$9.90$0.1099.00$459.90
$450.00$440.00Aug 21$0.12$9.88$0.1282.33$449.88
$470.00$460.00Aug 21$0.95$9.05$0.959.53$469.05
$490.00$470.00Aug 21$3.00$17.00$3.005.67$487.00
$500.00$490.00Aug 21$2.15$7.85$2.153.65$497.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 9.34, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$480.00Aug 21$27.10$27.10$2.909.34$477.10
$480.00$510.00Aug 21$23.25$23.25$6.753.44$503.25
$510.00$520.00Aug 21$6.55$6.55$3.451.90$516.55
$530.00$540.00Aug 21$5.45$5.45$4.551.20$535.45
$520.00$530.00Aug 21$4.60$4.60$5.400.85$524.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$540.00Aug 21$6.50$6.50$3.501.86$543.50
$540.00$530.00Aug 21$5.25$5.25$4.751.11$534.75
$520.00$510.00Aug 21$4.50$4.50$5.500.82$515.50
$530.00$520.00Aug 21$3.85$3.85$6.150.63$526.15
$510.00$500.00Aug 21$3.05$3.05$6.950.44$506.95

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.28% of stock, avg 8.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Aug 21$12.90$25.45$38.35$501.65$578.357.28%
$530.00Aug 21$18.35$20.20$38.55$491.45$568.557.32%
$520.00Aug 21$22.95$16.35$39.30$480.70$559.307.46%
$550.00Aug 21$9.05$31.95$41.00$509.00$591.007.78%
$510.00Aug 21$29.50$11.85$41.35$468.65$551.357.85%
$450.00Aug 21$79.85$2.60$82.45$367.55$532.4515.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.18% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$470.00Aug 21$2.58$3.65$6.23$463.77$576.23
$570.00$490.00Aug 21$2.58$6.65$9.23$480.77$579.23
$560.00$470.00Aug 21$5.70$3.65$9.35$460.65$569.35
$570.00$500.00Aug 21$2.58$8.80$11.38$488.62$581.38
$560.00$490.00Aug 21$5.70$6.65$12.35$477.65$572.35
$550.00$470.00Aug 21$9.05$3.65$12.70$457.30$562.70
$570.00$510.00Aug 21$2.58$11.85$14.43$495.57$584.43
$560.00$500.00Aug 21$5.70$8.80$14.50$485.50$574.50
$550.00$490.00Aug 21$9.05$6.65$15.70$474.30$565.70
$540.00$470.00Aug 21$12.90$3.65$16.55$453.45$556.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 25.32, avg credit $7.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
540/550560/570Aug 21$9.62$0.3825.32$540.38$569.62
490/500510/520Aug 21$8.70$1.306.69$491.30$518.70
530/540550/560Aug 21$8.60$1.406.14$531.40$558.60
500/510530/540Aug 21$8.50$1.505.67$501.50$538.50
530/540560/570Aug 21$8.37$1.635.13$531.63$568.37
510/520540/550Aug 21$8.35$1.655.06$511.65$548.35
460/470480/510Aug 21$24.20$5.804.17$445.80$504.20
510/520550/560Aug 21$7.85$2.153.65$512.15$557.85
440/450480/510Aug 21$23.37$6.633.52$426.63$503.37
450/460480/510Aug 21$23.35$6.653.51$436.65$503.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 21$0.23$9.7742.48
$540.00$550.00$560.00Aug 21$0.50$9.5019.00
$450.00$480.00$510.00Aug 21$3.85$26.156.79
$530.00$540.00$550.00Aug 21$1.60$8.405.25
$510.00$520.00$530.00Aug 21$1.95$8.054.13
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.85$9.1510.76
$490.00$500.00$510.00Aug 21$0.90$9.1010.11
$530.00$540.00$550.00Aug 21$1.25$8.757.00
$520.00$530.00$540.00Aug 21$1.40$8.606.14
$500.00$510.00$520.00Aug 21$1.45$8.555.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-6.25, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$510.001:2Aug 21-$6.25$23.75
$550.00$560.001:2Aug 21-$2.35$7.65
$570.00$580.001:2Aug 21-$3.58$6.42
$540.00$550.001:2Aug 21-$5.20$4.80
$450.00$480.001:2Aug 21-$25.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$470.001:2Aug 21-$0.65$19.35
$470.00$460.001:2Aug 21-$1.75$8.25
$450.00$440.001:2Aug 21-$2.36$7.64
$460.00$450.001:2Aug 21-$2.50$7.50
$500.00$490.001:2Aug 21-$4.50$5.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.92%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Aug 21$15.400.490.6%2.92%3.53%4532
$540.00Aug 21$9.500.412.5%1.80%4.31%623
$550.00Aug 21$5.700.324.4%1.08%5.48%272
$560.00Aug 21$2.100.246.3%0.40%6.70%--19
$580.00Aug 21$1.250.1410.1%0.24%10.33%2--
$570.00Aug 21$0.150.148.2%0.03%8.22%95

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 194 contracts (avg 103 vol/day, 131 traded recently)

AMP averages only 103 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $410.00 09-18 call last traded $57.80 on 06/04 (now $117.00/$123.90) — try a limit near $117.00. Also watch the $430.00 09-18 call last traded $39.35 on 05/29 (now $98.00/$104.80) — try a limit near $98.00; the $420.00 08-21 call last traded $37.50 on 06/29 (now $105.00/$112.60) — try a limit near $105.00. Most tradeable put: the $550.00 12-18 put last traded $44.50 on 07/15 (now $43.00/$51.10) — try a limit near $44.50.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Aug 21$15.40$21.30$18.35$18.13 07/17$1.80–$22.35$18.1332
$530.00Sep 18$21.10$27.40$24.25$29.40 07/17$3.03–$25.55$24.258
$530.00Nov 20$33.00$40.00$36.50$20.80 07/06$7.55–$39.25$33.004
$530.00Dec 18$36.40$44.00$40.20$42.10 07/15$9.60–$43.10$40.208
$520.00Aug 21$20.50$25.40$22.95$24.00 07/15$1.85–$27.40$22.9555
$520.00Sep 18$25.20$33.40$29.30$31.60 07/16$4.43–$32.65$29.3057
$520.00Nov 20$38.30$46.00$42.15$11.20 06/30$10.00–$44.45$38.3011
$520.00Dec 18$42.10$50.00$46.05$47.70 07/15$11.55–$48.90$46.054
$540.00Aug 21$9.50$16.30$12.90$14.21 07/17$1.25–$17.45$12.9023
$540.00Sep 18$14.70$21.80$18.25$23.60 07/17$2.05–$20.65$18.2526
$540.00Nov 20$27.50$35.00$31.25$33.05 07/16$6.07–$33.80$31.2510
$540.00Dec 18$29.20$39.00$34.10$29.20 07/14$8.15–$37.90$29.2011
$510.00Aug 21$26.80$32.20$29.50$34.47 07/17$3.88–$34.25$29.5018
$510.00Sep 18$31.30$39.30$35.30$33.00 07/17$4.55–$38.75$33.00119
$510.00Nov 20$42.10$52.00$47.05$20.00 07/01$11.95–$50.80$42.1014
$510.00Dec 18$45.80$53.80$49.80$53.70 07/17$15.10–$54.45$49.806
$550.00Aug 21$5.70$12.40$9.05$13.05 07/17$1.15–$12.10$9.0572
$550.00Sep 18$10.60$18.10$14.35$16.10 07/15$2.40–$16.05$14.3513
$550.00Nov 20$21.10$31.00$26.05$28.70 07/17$5.10–$28.85$26.05138
$550.00Dec 18$24.30$34.00$29.15$29.70 07/16$6.35–$33.10$29.1510
$500.00Aug 21$33.00$40.80$36.90$39.05 07/16$4.08–$41.90$36.906
$500.00Sep 18$38.50$46.30$42.40$14.78 06/18$6.48–$45.85$38.5022
$500.00Nov 20$48.10$58.00$53.05$56.32 07/16$14.90–$57.40$53.0544
$500.00Dec 18$53.90$62.00$57.95$60.20 07/17$15.65–$61.35$57.9528
$560.00Aug 21$2.10$9.30$5.70$7.40 07/16$1.05–$7.40$5.7019
$560.00Sep 18$6.80$15.30$11.05$9.33 07/15$1.25–$12.90$9.3328
$560.00Nov 20$17.50$27.00$22.25$15.50 07/07$4.55–$25.70$17.5037
$560.00Dec 18$20.10$30.00$25.05$21.50 07/14$5.15–$28.60$21.507
$490.00Aug 21$41.00$48.10$44.55$23.45 07/06$5.85–$49.85$41.003
$490.00Sep 18$46.00$53.60$49.80$19.00 06/22$8.95–$53.40$46.007
$490.00Dec 18$61.20$68.00$64.60$67.00 07/17$20.45–$68.25$64.604
$490.00Nov 20$55.10$65.00$60.05--$60.05–$60.05—$55.107
$570.00Aug 21$0.15$5.00$2.58$3.22 07/17$1.25–$5.50$2.585
$570.00Sep 18$4.00$11.50$7.75$9.20 07/15$1.18–$9.55$7.7510
$570.00Nov 20$14.00$23.00$18.50$20.10 07/17$3.75–$20.90$18.5035
$570.00Dec 18$16.50$26.00$21.25$11.50 07/06$4.82–$23.95$16.5012
$480.00Aug 21$49.00$56.50$52.75$15.00 07/01$8.20–$58.00$49.0016
$480.00Sep 18$54.00$61.30$57.65$58.48 07/16$12.40–$60.25$57.655
$480.00Dec 18$67.60$75.00$71.30$74.30 07/17$23.45–$75.25$71.308
$480.00Nov 20$62.00$71.90$66.95--$66.95–$66.95—$62.003
$580.00Sep 18$1.70$10.00$5.85$5.00 07/16$0.95–$7.60$5.0011
$580.00Nov 20$12.40$19.40$15.90$10.35 07/07$3.68–$16.70$12.408
$580.00Dec 18$13.10$21.40$17.25$11.00 07/10$3.83–$20.80$13.1035
$470.00Aug 21$58.00$65.20$61.60$22.00 06/22$11.05–$66.70$58.00--
$470.00Nov 20$69.40$79.00$74.20$55.00 07/06$24.80–$79.05$69.403
$470.00Dec 18$74.90$82.00$78.45$81.70 07/17$27.95–$82.70$78.455
$470.00Sep 18$62.00$69.50$65.75--$65.75–$65.75—$62.007
$590.00Nov 20$7.10$17.00$12.05$2.85 06/16$1.85–$13.55$7.1021
$590.00Dec 18$10.40$18.50$14.45--$14.45–$14.45—$10.404
$460.00Aug 21$67.00$74.30$70.65$16.25 06/26$14.60–$75.75$67.001
$460.00Sep 18$71.00$77.50$74.25$75.38 07/16$19.80–$77.50$74.252
$460.00Dec 18$82.60$90.00$86.30$89.50 07/17$31.90–$90.20$86.305
$600.00Sep 18$0.05$7.30$3.68$1.85 07/07$0.95–$4.08$1.853
$600.00Nov 20$6.70$15.00$10.85$4.50 07/06$2.40–$10.85$6.7061
$600.00Dec 18$7.00$15.70$11.35$3.40 06/15$3.90–$14.55$7.003
$450.00Aug 21$76.00$83.70$79.85$21.00 06/26$20.15–$84.70$76.0010
$450.00Sep 18$79.00$86.30$82.65$30.73 06/10$24.05–$87.40$79.0010
$450.00Dec 18$88.20$98.00$93.10$50.00 06/12$36.55–$97.70$88.203
$450.00Nov 20$87.00$94.00$90.50--$90.50–$90.50—$87.005
$450.00Mar 19$100.80$106.70$103.75--$103.75–$103.75—$100.804
$610.00Nov 20$3.00$11.70$7.35$3.70 07/06$1.45–$8.80$3.706
$610.00Sep 18$0.00$6.00$3.00--$3.00–$3.00—--1
$440.00Sep 18$88.00$95.50$91.75--$91.75–$91.75—$88.004
$620.00Sep 18$0.00$4.80$2.40$0.50 05/22$0.85–$3.75$0.503
$620.00Nov 20$2.40$11.00$6.70$2.85 07/06$1.60–$6.70$2.857
$620.00Dec 18$7.10$12.20$9.65$3.40 07/06$1.80–$9.85$7.101
$430.00Sep 18$98.00$104.80$101.40$39.35 05/29$35.20–$106.15$98.002
$430.00Nov 20$102.00$111.90$106.95--$106.95–$106.95—$102.001.1K
$630.00Nov 20$0.40$9.90$5.15$3.40 07/15$1.20–$5.15$3.408
$630.00Sep 18$0.00$5.20$2.60--$2.60–$2.60—--1
$420.00Aug 21$105.00$112.60$108.80$37.50 06/29$38.85–$113.40$105.001
$420.00Dec 18$113.10$123.00$118.05$55.50 05/29$53.75–$122.60$113.101
$420.00Nov 20$111.00$120.90$115.95--$115.95–$115.95—$111.001.1K
$640.00Nov 20$0.05$8.60$4.33$3.30 07/17$1.05–$4.33$3.305
$640.00Sep 18$0.00$5.20$2.60--$2.60–$2.60—--3
$640.00Dec 18$3.30$9.60$6.45--$6.45–$6.45—$3.301
$410.00Sep 18$117.00$123.90$120.45$57.80 06/04$50.00–$124.80$117.002
$410.00Nov 20$120.00$129.80$124.90--$124.90–$124.90—$120.008
$410.00Dec 18$122.10$132.00$127.05--$127.05–$127.05—$122.101
$410.00Mar 19$129.00$138.90$133.95--$133.95–$133.95—$129.001
$650.00Mar 19$5.60$15.00$10.30$11.00 07/17$10.30–$11.55$10.302
$400.00Sep 18$126.50$133.40$129.95--$129.95–$129.95—$126.502
$400.00Nov 20$131.00$136.90$133.95--$133.95–$133.95—$131.002
$660.00Sep 18$0.00$5.00$2.50--$2.50–$2.50—--1
$660.00Nov 20$0.00$6.70$3.35--$3.35–$3.35—--2
$660.00Dec 18$0.10$8.80$4.45--$4.45–$4.45—$0.101
$390.00Sep 18$136.00$143.20$139.60--$139.60–$139.60—$136.0012
$380.00Dec 18$151.40$158.50$154.95--$154.95–$154.95—$151.401
$680.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$360.00Sep 18$163.30$173.00$168.15--$168.15–$168.15—$163.301
$360.00Nov 20$169.00$174.60$171.80--$171.80–$171.80—$169.002
$360.00Mar 19$175.00$180.10$177.55--$177.55–$177.55—$175.001
$700.00Sep 18$0.00$5.00$2.50--$2.50–$2.50—--1
$340.00Nov 20$186.00$195.90$190.95--$190.95–$190.95—$186.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Aug 21$16.50$23.90$20.20$18.50 07/17$19.20–$83.55$18.5020
$520.00Sep 18$16.00$24.50$20.25$19.85 07/15$18.65–$73.70$19.852
$520.00Nov 20$26.00$34.80$30.40$90.20 06/03$28.25–$78.30$30.401
$520.00Dec 18$28.10$38.00$33.05$31.20 07/15$30.15–$79.60$31.207
$540.00Aug 21$22.50$28.40$25.45$25.75 07/17$23.75–$93.55$25.4510
$540.00Nov 20$35.70$44.50$40.10$37.40 07/17$37.10–$95.55$37.4082
$540.00Dec 18$37.10$45.60$41.35$39.00 07/15$39.55–$96.25$39.0020
$510.00Aug 21$8.30$15.40$11.85$12.25 07/17$10.85–$65.35$11.8546
$510.00Dec 18$24.10$34.00$29.05$32.25 07/13$26.80–$71.85$29.058
$510.00Sep 18$13.30$19.40$16.35--$16.35–$16.35—$13.302
$550.00Aug 21$28.30$35.60$31.95$31.33 07/17$30.05–$103.05$31.3315
$550.00Dec 18$43.00$51.10$47.05$44.50 07/15$44.15–$105.15$44.509
$550.00Sep 18$31.30$39.70$35.50--$35.50–$35.50—$31.3010
$500.00Aug 21$5.60$12.00$8.80$8.75 07/17$8.15–$55.15$8.754
$500.00Nov 20$18.00$27.90$22.95$21.80 07/15$20.00–$62.75$21.8015
$500.00Dec 18$20.00$28.40$24.20$27.10 07/14$23.40–$64.70$24.2015
$500.00Sep 18$9.00$17.20$13.10--$13.10–$13.10—$9.0020
$490.00Aug 21$4.20$9.10$6.65$7.58 07/15$5.25–$46.25$6.6517
$490.00Dec 18$17.10$27.00$22.05$29.40 07/09$20.35–$57.70$22.0511
$490.00Sep 18$6.80$14.40$10.60--$10.60–$10.60—$6.8032
$490.00Nov 20$14.20$22.90$18.55--$18.55–$18.55—$14.201
$480.00Aug 21$4.00$7.30$5.65$12.90 07/06$5.45–$38.25$5.651
$480.00Nov 20$12.10$22.00$17.05$16.22 07/17$14.85–$49.40$16.2222
$480.00Sep 18$4.00$12.00$8.00--$8.00–$8.00—$4.002
$480.00Dec 18$14.10$24.00$19.05--$19.05–$19.05—$14.109
$470.00Aug 21$2.50$4.80$3.65$10.50 07/08$3.65–$30.90$3.653
$470.00Nov 20$9.10$17.60$13.35$22.00 07/06$11.75–$43.30$13.3525
$470.00Dec 18$11.10$21.00$16.05$17.78 07/13$15.05–$45.20$16.0515
$470.00Sep 18$2.15$9.20$5.68--$5.68–$5.68—$2.158
$460.00Aug 21$0.00$5.40$2.70$3.99 07/13$2.63–$26.95$2.702
$460.00Sep 18$1.20$7.60$4.40$5.01 07/15$4.40–$29.85$4.404
$460.00Nov 20$7.00$15.90$11.45$11.50 07/15$10.05–$37.25$11.453
$460.00Dec 18$9.00$17.00$13.00$39.50 06/08$13.00–$39.45$13.009
$450.00Aug 21$0.00$5.20$2.60$3.36 07/15$2.20–$19.75$2.605
$450.00Nov 20$7.50$13.90$10.70$9.16 07/15$8.35–$32.30$9.1662
$450.00Dec 18$7.10$17.00$12.05$34.80 06/08$10.50–$34.50$12.055
$450.00Sep 18$0.40$6.20$3.30--$3.30–$3.30—$0.402
$440.00Aug 21$0.05$4.90$2.48$13.50 06/29$1.70–$15.30$2.4821
$440.00Nov 20$6.00$11.30$8.65$10.69 07/13$7.05–$27.70$8.658
$440.00Dec 18$5.70$13.90$9.80$10.70 07/17$8.70–$30.00$9.803
$440.00Mar 19$11.00$20.90$15.95$15.28 07/16$15.00–$16.70$15.281
$440.00Sep 18$0.15$7.70$3.93--$3.93–$3.93—$0.151
$430.00Aug 21$0.00$5.00$2.50$2.36 07/15$2.00–$11.85$2.364
$430.00Sep 18$0.00$6.10$3.05$3.20 07/17$1.55–$14.70$3.054
$430.00Dec 18$4.00$13.50$8.75$19.60 06/23$7.35–$25.95$8.754
$430.00Mar 19$9.10$19.00$14.05$13.08 07/16$13.05–$14.10$13.082
$430.00Nov 20$2.00$10.00$6.00--$6.00–$6.00—$2.002
$420.00Aug 21$0.00$4.30$2.15$1.40 07/07$0.45–$8.75$1.403
$420.00Sep 18$0.00$5.70$2.85$2.52 07/15$2.40–$12.60$2.527
$420.00Nov 20$1.00$9.60$5.30$14.35 06/18$5.10–$20.15$5.301
$420.00Dec 18$3.00$12.20$7.60$7.93 07/14$7.40–$22.15$7.6035
$410.00Aug 21$0.00$3.80$1.90$4.71 07/02$1.80–$6.35$1.903
$410.00Sep 18$0.00$4.80$2.40$12.70 05/22$1.73–$9.15$2.404
$410.00Nov 20$0.10$9.00$4.55$22.70 06/03$4.43–$16.85$4.551
$410.00Dec 18$2.05$11.00$6.53$6.13 07/16$6.05–$18.75$6.132
$400.00Aug 21$0.00$5.20$2.60$0.66 07/14$1.27–$5.65$0.6610
$400.00Sep 18$0.00$5.00$2.50$6.70 06/24$1.75–$8.10$2.5019
$400.00Nov 20$0.10$6.30$3.20$4.00 07/17$3.20–$14.50$3.2033
$400.00Dec 18$1.00$10.00$5.50$5.37 07/16$5.25–$15.65$5.372
$400.00Mar 19$5.00$12.20$8.60--$8.60–$8.60—$5.001
$390.00Nov 20$0.05$7.00$3.53$3.60 07/17$3.53–$11.85$3.5320
$390.00Sep 18$0.00$2.00$1.00--$1.00–$1.00—--3
$380.00Nov 20$0.05$6.70$3.38$3.10 07/17$3.38–$9.80$3.101
$380.00Dec 18$2.00$8.40$5.20$3.50 07/16$4.05–$11.95$3.5026
$380.00Sep 18$0.00$4.00$2.00--$2.00–$2.00—--3
$370.00Aug 21$0.00$8.80$4.40$2.40 06/26$1.10–$4.40$2.401
$370.00Nov 20$0.00$6.00$3.00$2.70 07/15$2.40–$8.00$2.707
$370.00Dec 18$1.05$7.20$4.13$4.73 07/13$3.68–$9.75$4.131
$370.00Sep 18$0.00$4.00$2.00--$2.00–$2.00—--7
$360.00Nov 20$0.00$5.70$2.85$3.48 07/13$2.40–$7.00$2.8517
$360.00Dec 18$0.05$6.70$3.38$4.11 07/13$2.58–$8.45$3.381
$360.00Sep 18$0.00$7.00$3.50--$3.50–$3.50—--8
$350.00Nov 20$0.00$5.00$2.50$3.07 07/13$1.88–$6.20$2.502
$350.00Sep 18$0.00$4.90$2.45--$2.45–$2.45—--12
$350.00Mar 19$1.20$8.70$4.95--$4.95–$4.95—$1.202
$340.00Nov 20$0.00$5.00$2.50--$2.50–$2.50—--8
$340.00Mar 19$0.90$7.20$4.05--$4.05–$4.05—$0.901
$330.00Aug 21$0.00$6.40$3.20$0.61 07/07$0.55–$3.73$0.611
$330.00Nov 20$0.00$4.80$2.40$3.50 06/15$1.92–$4.72$2.403
$330.00Dec 18$0.00$10.00$5.00$2.40 07/06$1.95–$5.20$2.40--
$330.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--3
$330.00Mar 19$0.45$6.90$3.68--$3.68–$3.68—$0.451
$320.00Nov 20$0.00$5.80$2.90$5.70 06/03$1.60–$4.35$2.905
$320.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--6
$310.00Dec 18$0.00$9.60$4.80$5.60 06/03$1.35–$4.80$4.802
$310.00Sep 18$0.00$3.60$1.80--$1.80–$1.80—--2
$310.00Nov 20$0.00$5.40$2.70--$2.70–$2.70—--4
$300.00Nov 20$0.00$8.90$4.45$0.80 07/15$0.45–$4.45$0.8018
$300.00Dec 18$0.00$5.50$2.75$2.10 06/15$1.40–$4.13$2.101
$300.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--8
$290.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--11
$290.00Nov 20$0.00$2.45$1.23--$1.23–$1.23—--8
$280.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--9
$280.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--53
$270.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--11
$270.00Nov 20$0.00$8.70$4.35--$4.35–$4.35—--2
$260.00Nov 20$0.00$4.50$2.25$0.50 07/17$0.35–$3.73$0.504
$260.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--6
$250.00Nov 20$0.00$1.50$0.75--$0.75–$0.75—--4
$240.00Nov 20$0.00$8.60$4.30$1.20 05/21$0.95–$4.30$1.204

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 80
Total Puts 527
Put/Call Ratio 6.59
Net Difference -447

Prior's Put/Call Breakdown

Total Calls 102
Total Puts 27
Put/Call Ratio 0.26
Net Difference 75

Prior 7-Day Put/Call Summary

Total Calls 569
Total Puts 458
Average Put/Call Ratio 0.81
Ratio Trend Rising

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