Tour v492
APD
AIR PRODS & CHEMS IN
$299.92 +1.64%
$299.00 (-0.31%)🌙
as of 08/06 06:19 PM
(8/5 18:26) ◀
|
Thursday, August 6, 2026 (6:19pm)
January 2026
|
▶
◀ 8/6 18:19

Option Volume

Detail
ℹ
Current (08/06) 86
Calls: 45 (52%)
Puts: 41 (48%)
Prior (08/05) 133
Calls: 98 (74%)
Puts: 35 (26%)
Current vs Prior -35.34%
Calls: -54.08% (Calls)
Puts: +17.14% (Puts)
Prior 7-Day Total 4,258
Calls: 878 (21%)
Puts: 3,380 (79%)
Prior 7-Day Average 608
Calls: 125 (21%)
Puts: 482 (79%)
Current vs Prior 7-Day Avg -85.86%
Calls: -64.12%
Puts: -91.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $75.5K
Calls: $43.0K (57%)
Puts: $32.5K (43%)
Prior (08/05) $100.5K
Calls: $81.4K (81%)
Puts: $19.1K (19%)
Current vs Prior -24.90%
Calls: -47.17%
Puts: +70.01%
Prior 7-Day Total $2.04M
Calls: $841.7K (41%)
Puts: $1.20M (59%)
Prior 7-Day Average $291.4K
Calls: $120.2K (41%)
Puts: $171.2K (59%)
Current vs Prior 7-Day Avg -74.09%
Calls: -64.22%
Puts: -81.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.91
Prior (08/05) 0.36
Current vs Prior +155.11%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -51.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 3,793
Calls: 2,575 (68%)
Puts: 1,218 (32%)
Prior (08/05) 3,183
Calls: 2,770 (87%)
Puts: 413 (13%)
Current vs Prior +19.16%
Prior 7-Day Total 66,597
Calls: 39,716 (60%)
Puts: 26,881 (40%)
Prior 7-Day Average 9,513
Calls: 5,673 (60%)
Puts: 3,840 (40%)
Current vs Prior 7-Day Avg -60.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.30% | 8.84%
Prior 6.35% | 8.84%
Current vs Prior -0.82% | -0.10%
Prior 7-Day Avg 7.27% | 9.55%
Current vs 7-Day Avg -13.33% | -7.44%
Prior 7-Day Eod 6.35% | 8.84%
Current vs 7-Day Eod -0.82% | -0.10%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.07% | 18.79%
Calls: 12.77% | 13.93%
Puts: 23.38% | 23.64%
Prior 18.07% | 18.79%
Calls: 12.77% | 13.93%
Puts: 23.38% | 23.64%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.61% | 18.85%
Calls: 12.58% | 14.99%
Puts: 20.64% | 22.71%
Current vs 7-Day Avg +8.81% | -0.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 155% - increased hedging/bearish positioning. Call-heavy open interest (2,575 calls vs 1,218 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.59, highest 0.66)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1815.8018.10$16.9513.6%20.6686
$300.00Sep 189.5012.00$10.7523.3%30.51203
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 55, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.107.00$5.5552.3%100.48--
$320.00Sep 182.704.80$3.7556.0%40.25--
$330.00Sep 181.351.95$1.6536.4%40.14411
$300.00Sep 189.5012.00$10.7523.3%30.51203
$310.00Sep 185.207.70$6.4538.8%30.37567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 181.302.85$2.0874.5%80.13154
$280.00Sep 182.053.90$2.9762.3%70.20260
$290.00Sep 184.807.70$6.2546.4%40.34--
$290.00Aug 211.303.80$2.5598.0%30.27--
$280.00Aug 210.803.30$2.05122.0%20.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 28.2%, max 66.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1840.5%24.4%66.0%5753
$320.00Aug 21Sep 1830.8%26.0%18.8%5--
$300.00Aug 21Sep 1825.3%23.2%9.1%13203
$310.00Aug 21Sep 1827.2%25.8%5.5%4567
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1835.4%25.0%41.7%9260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 19.00, avg 5.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 21$1.20$8.80$1.207.33$311.20
$320.00$330.00Sep 18$2.10$7.90$2.103.76$322.10
$310.00$320.00Sep 18$2.70$7.30$2.702.70$312.70
$300.00$310.00Aug 21$3.02$6.98$3.022.31$303.02
$300.00$310.00Sep 18$4.30$5.70$4.301.33$304.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.50$9.50$0.5019.00$289.50
$280.00$270.00Sep 18$0.89$9.11$0.8910.24$279.11
$290.00$280.00Sep 18$3.28$6.72$3.282.05$286.72
$300.00$290.00Sep 18$3.30$6.70$3.302.03$296.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.63, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Sep 18$6.20$6.20$3.801.63$296.20
$300.00$310.00Sep 18$4.30$4.30$5.700.75$304.30
$300.00$310.00Aug 21$3.02$3.02$6.980.43$303.02
$310.00$320.00Sep 18$2.70$2.70$7.300.37$312.70
$320.00$330.00Sep 18$2.10$2.10$7.900.27$322.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Sep 18$3.28$3.28$6.720.49$286.72
$300.00$290.00Sep 18$3.30$3.30$6.700.49$296.70
$280.00$270.00Sep 18$0.89$0.89$9.110.10$279.11
$290.00$280.00Aug 21$0.50$0.50$9.500.05$289.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.73, cheapest $0.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$0.2540.5%24.4%
$320.00Aug 21Sep 18$2.4230.8%26.0%
$310.00Aug 21Sep 18$3.9227.2%25.8%
$300.00Aug 21Sep 18$5.2025.3%23.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$0.9235.4%25.0%
$290.00Aug 21Sep 18$3.7025.0%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.77% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Sep 18$10.75$9.55$20.30$279.70$320.306.77%
$290.00Sep 18$16.95$6.25$23.20$266.80$313.207.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.13% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$280.00Aug 21$1.33$2.05$3.38$276.62$323.38
$330.00$280.00Aug 21$1.40$2.05$3.45$276.55$333.45
$330.00$270.00Sep 18$1.65$2.08$3.73$266.27$333.73
$320.00$290.00Aug 21$1.33$2.55$3.88$286.12$323.88
$330.00$290.00Aug 21$1.40$2.55$3.95$286.05$333.95
$310.00$280.00Aug 21$2.53$2.05$4.58$275.42$314.58
$330.00$280.00Sep 18$1.65$2.97$4.62$275.38$334.62
$310.00$290.00Aug 21$2.53$2.55$5.08$284.92$315.08
$320.00$270.00Sep 18$3.75$2.08$5.83$264.17$325.83
$320.00$280.00Sep 18$3.75$2.97$6.72$273.28$326.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.13, avg credit $4.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Sep 18$7.58$2.423.13$282.42$307.58
270/280290/300Sep 18$7.09$2.912.44$272.91$297.09
290/300310/320Sep 18$6.00$4.001.50$294.00$316.00
280/290310/320Sep 18$5.98$4.021.49$284.02$315.98
290/300320/330Sep 18$5.40$4.601.17$294.60$325.40
280/290320/330Sep 18$5.38$4.621.16$284.62$325.38
270/280300/310Sep 18$5.19$4.811.08$274.81$305.19
270/280310/320Sep 18$3.59$6.410.56$276.41$313.59
280/290300/310Aug 21$3.52$6.480.54$286.48$303.52
270/280320/330Sep 18$2.99$7.010.43$277.01$322.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 15.67, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Sep 18$0.60$9.4015.67
$310.00$320.00$330.00Aug 21$1.27$8.736.87
$300.00$310.00$320.00Sep 18$1.60$8.405.25
$300.00$310.00$320.00Aug 21$1.82$8.184.49
$290.00$300.00$310.00Sep 18$1.90$8.104.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Sep 18$2.39$7.613.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.13, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 21-$0.13$9.87
$310.00$320.001:2Sep 18-$1.05$8.95
$320.00$330.001:2Aug 21-$1.47$8.53
$300.00$310.001:2Sep 18-$2.15$7.85
$290.00$300.001:2Sep 18-$4.55$5.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Sep 18-$1.19$8.81
$290.00$280.001:2Aug 21-$1.55$8.45
$300.00$290.001:2Sep 18-$2.95$7.05
$290.00$280.001:2Sep 18$0.31$9.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.17%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$9.500.510.0%3.17%3.19%3203
$310.00Sep 18$5.200.373.4%1.73%5.09%3567
$300.00Aug 21$4.100.480.0%1.37%1.39%10--
$320.00Sep 18$2.700.256.7%0.90%7.60%4--
$330.00Sep 18$1.350.1410.0%0.45%10.48%4411
$310.00Aug 21$0.450.263.4%0.15%3.51%1--
$320.00Aug 21$0.300.146.7%0.10%6.80%1--
$330.00Aug 21$0.250.1210.0%0.08%10.11%1342

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. 197 contracts (avg 871 vol/day, 197 traded recently)

APD averages only 871 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 $260.00 01-15 call last traded $43.85 on 07/31 (now $46.30/$49.50) — try a limit near $46.30. Also watch the $290.00 09-18 call last traded $17.08 on 07/23 (now $15.80/$18.10) — try a limit near $16.95; the $300.00 12-18 call last traded $20.65 on 07/30 (now $18.60/$22.00) — try a limit near $20.30. Most tradeable put: the $300.00 01-15 put last traded $23.00 on 07/23 (now $19.10/$20.40) — try a limit near $19.75.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$4.10$7.00$5.55$4.58 07/31$4.00–$13.55$4.58--
$300.00Sep 18$9.50$12.00$10.75$8.60 07/31$8.25–$17.25$9.50203
$300.00Dec 18$18.60$22.00$20.30$20.65 07/30$17.55–$24.85$20.3084
$300.00Jan 15$20.40$22.50$21.45$24.95 07/30$19.00–$26.85$21.45--
$300.00Mar 19$25.20$29.10$27.15$29.55 07/30$23.70–$32.00$27.15--
$300.00Jun 17$30.50$34.50$32.50$30.60 07/27$28.75–$37.65$30.60--
$290.00Aug 21$11.20$14.00$12.60$13.32 07/30$8.80–$19.95$12.60--
$290.00Sep 18$15.80$18.10$16.95$17.08 07/23$12.95–$23.10$16.9586
$290.00Dec 18$24.00$27.40$25.70$26.21 07/16$22.05–$30.65$25.70--
$290.00Jan 15$26.00$28.00$27.00$24.60 07/31$23.95–$32.50$26.00--
$290.00Mar 19$30.40$34.40$32.40$30.30 07/27$28.20–$37.20$30.40--
$290.00Jun 17$35.50$39.50$37.50$36.00 07/31$33.50–$42.85$36.00--
$310.00Aug 21$0.45$4.60$2.53$2.77 07/31$1.73–$8.80$2.53--
$310.00Sep 18$5.20$7.70$6.45$5.10 07/31$4.70–$11.85$5.20567
$310.00Dec 18$13.50$17.00$15.25$13.60 07/31$13.10–$20.05$13.60--
$310.00Jan 15$15.70$19.10$17.40$17.02 07/30$14.80–$21.55$17.02--
$310.00Mar 19$20.40$24.40$22.40$19.40 07/31$19.85–$26.65$20.40--
$310.00Jun 17$26.00$30.00$28.00$28.60 07/23$24.75–$32.75$28.00--
$280.00Aug 21$19.30$23.10$21.20$16.50 07/31$16.50–$27.60$19.30--
$280.00Sep 18$22.30$26.10$24.20$21.50 07/27$19.30–$29.90$22.30--
$280.00Dec 18$30.10$34.40$32.25$29.05 07/31$27.80–$37.00$30.10--
$280.00Jan 15$31.60$34.80$33.20$33.93 07/21$29.60–$38.40$33.20--
$280.00Mar 19$36.40$39.80$38.10$36.70 07/28$33.85–$43.25$36.70--
$280.00Jun 17$41.00$45.50$43.25$41.60 07/28$38.95–$48.25$41.60--
$320.00Aug 21$0.30$2.35$1.33$1.68 07/31$0.85–$5.45$1.33--
$320.00Sep 18$2.70$4.80$3.75$3.40 07/31$2.42–$8.10$3.40--
$320.00Dec 18$9.50$13.50$11.50$10.33 07/31$10.20–$15.40$10.33--
$320.00Jan 15$12.20$15.40$13.80$11.40 07/31$11.60–$17.35$12.20--
$320.00Mar 19$16.30$20.30$18.30$15.90 07/31$15.60–$22.35$16.30--
$320.00Jun 17$21.60$25.00$23.30$22.70 07/29$20.95–$28.15$22.70--
$270.00Aug 21$28.70$31.80$30.25$31.58 07/21$24.50–$36.00$30.25--
$270.00Sep 18$31.00$34.40$32.70$46.60 07/02$27.30–$38.20$32.70--
$270.00Dec 18$37.20$41.10$39.15$28.10 06/15$34.45–$43.65$37.20--
$270.00Jan 15$39.20$42.40$40.80$39.50 07/17$35.85–$45.50$39.50--
$270.00Mar 19$42.90$46.80$44.85$31.80 06/26$40.10–$49.65$42.90--
$270.00Jun 17$47.50$52.00$49.75$58.15 07/07$45.25–$54.40$49.75--
$330.00Aug 21$0.25$2.55$1.40$1.11 07/31$0.38–$3.35$1.11342
$330.00Sep 18$1.35$1.95$1.65$1.75 07/31$1.35–$5.75$1.65411
$330.00Dec 18$7.00$10.70$8.85$9.04 07/30$7.45–$12.00$8.85--
$330.00Jan 15$9.30$11.50$10.40$10.00 07/30$9.10–$13.85$10.00135
$330.00Mar 19$12.90$16.40$14.65$12.90 07/31$12.65–$18.50$12.90--
$330.00Jun 17$18.00$21.40$19.70$18.20 07/31$17.75–$24.20$18.20--
$260.00Aug 21$38.40$42.50$40.45$40.58 07/21$34.05–$44.95$40.45--
$260.00Sep 18$40.20$43.10$41.65$49.50 07/30$35.75–$46.70$41.65--
$260.00Dec 18$44.90$48.50$46.70$55.65 07/07$41.50–$51.55$46.70--
$260.00Jan 15$46.30$49.50$47.90$43.85 07/31$43.00–$52.95$46.30479
$260.00Mar 19$50.00$53.90$51.95$60.00 07/01$46.55–$56.40$51.95--
$260.00Jun 17$54.00$58.50$56.25$40.00 06/29$51.15–$61.25$54.00--
$340.00Aug 21$0.00$1.90$0.95$0.54 07/31$0.30–$2.40$0.54--
$340.00Sep 18$0.45$2.15$1.30$1.33 07/31$1.30–$3.65$1.30--
$340.00Dec 18$4.00$7.10$5.55$6.40 07/30$5.35–$9.25$5.5553
$340.00Jan 15$7.00$8.00$7.50$7.90 07/30$6.75–$10.70$7.50--
$340.00Mar 19$9.80$13.90$11.85$12.80 07/17$10.20–$15.20$11.85--
$340.00Jun 17$15.00$18.50$16.75$15.80 07/27$14.70–$20.70$15.80--
$250.00Aug 21$48.20$52.00$50.10$59.30 07/06$43.60–$54.35$50.10--
$250.00Dec 18$53.30$57.10$55.20$40.70 06/18$49.40–$59.65$53.30--
$250.00Jan 15$54.50$57.10$55.80$59.30 07/08$50.85–$60.90$55.80--
$350.00Aug 21$0.00$2.20$1.10$0.80 07/17$0.90–$2.23$0.80--
$350.00Sep 18$0.00$1.75$0.88$0.90 07/30$0.88–$2.45$0.88--
$350.00Dec 18$3.60$6.10$4.85$4.87 07/30$3.55–$6.90$4.85215
$350.00Jan 15$4.30$7.30$5.80$5.40 07/27$4.75–$8.40$5.40--
$350.00Mar 19$7.30$11.00$9.15$10.30 07/17$8.05–$12.30$9.15--
$350.00Jun 17$12.00$16.00$14.00$15.70 07/21$12.20–$17.70$14.00--
$240.00Dec 18$62.10$65.90$64.00$48.80 06/23$57.90–$68.15$62.10--
$240.00Jan 15$63.10$66.60$64.85$49.25 06/17$58.80–$69.35$63.10--
$240.00Mar 19$65.60$69.60$67.60$79.15 07/02$61.70–$71.65$67.60--
$360.00Aug 21$0.00$2.15$1.08$1.75 07/06$0.25–$1.65$1.08--
$360.00Sep 18$0.00$2.70$1.35$0.95 07/15$0.50–$2.28$0.95--
$360.00Dec 18$2.35$4.60$3.47$3.40 07/30$2.93–$5.60$3.40--
$360.00Jan 15$2.95$5.50$4.22$4.42 07/30$3.65–$6.30$4.22--
$360.00Mar 19$5.40$9.10$7.25$8.40 07/17$6.35–$9.85$7.25--
$360.00Jun 17$9.80$13.20$11.50$17.03 07/01$10.20–$14.50$11.50--
$230.00Dec 18$71.10$75.30$73.20$58.90 06/22$66.60–$77.10$71.10--
$370.00Aug 21$0.00$0.60$0.30$0.50 07/01$0.15–$1.38$0.30--
$370.00Sep 18$0.00$2.55$1.27$0.45 07/20$0.73–$1.95$0.45--
$370.00Dec 18$0.95$4.50$2.73$3.90 07/14$2.13–$4.05$2.73--
$370.00Jan 15$2.00$4.10$3.05$4.10 07/30$2.60–$4.90$3.05--
$370.00Mar 19$3.90$7.30$5.60$6.70 07/17$4.95–$8.00$5.60--
$370.00Jun 17$7.80$11.00$9.40$11.98 07/10$8.50–$12.30$9.40--
$220.00Jan 15$81.30$85.10$83.20$82.53 07/10$76.95–$87.15$82.53--
$380.00Sep 18$0.00$2.45$1.23$0.85 07/14$0.70–$1.90$0.85--
$380.00Dec 18$0.25$3.60$1.93$2.68 06/30$1.75–$3.28$1.93--
$380.00Jan 15$1.40$4.00$2.70$3.20 07/09$1.83–$3.68$2.70--
$380.00Mar 19$2.75$6.00$4.38$5.40 07/17$4.00–$6.25$4.38--
$210.00Mar 19$92.00$95.80$93.90$96.57 07/14$87.40–$97.35$93.90--
$210.00Jun 17$93.50$98.00$95.75$98.52 07/14$90.00–$99.45$95.75--
$390.00Aug 21$0.00$1.50$0.75$0.35 06/10$0.75–$1.10$0.35--
$390.00Dec 18$0.95$2.25$1.60$0.95 07/29$1.38–$2.70$0.95--
$390.00Jan 15$1.00$3.40$2.20$1.80 07/15$1.83–$2.93$1.80--
$200.00Aug 21$98.00$101.90$99.95$101.50 07/31$93.15–$103.05$99.95--
$200.00Sep 18$98.70$103.00$100.85$79.63 06/15$94.05–$104.00$98.70--
$200.00Dec 18$99.80$103.80$101.80$100.96 07/30$94.70–$105.05$100.96--
$200.00Jan 15$100.30$104.10$102.20$101.13 07/10$95.65–$105.35$101.13--
$200.00Mar 19$101.20$105.10$103.15$102.17 07/30$96.65–$106.45$102.17--
$200.00Jun 17$102.50$107.00$104.75$99.00 07/31$98.50–$108.75$102.50--
$400.00Dec 18$0.00$3.30$1.65$2.40 07/06$1.22–$2.15$1.65--
$400.00Jan 15$0.70$3.40$2.05$3.40 07/21$1.13–$2.60$2.05--
$195.00Aug 21$103.10$107.00$105.05$106.50 07/31$98.05–$108.05$105.05--
$190.00Mar 19$110.70$114.40$112.55$106.00 07/31$105.90–$115.75$110.70--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$5.00$7.60$6.30$8.10 07/30$6.30–$13.75$6.30--
$300.00Sep 18$7.60$11.50$9.55$9.00 07/31$9.55–$15.80$9.00--
$300.00Dec 18$15.80$19.90$17.85$18.60 07/30$17.85–$22.70$17.8553
$300.00Jan 15$19.10$20.40$19.75$23.00 07/23$19.75–$24.15$19.7563
$300.00Mar 19$21.10$25.10$23.10$25.90 07/31$23.10–$27.65$23.10--
$300.00Jun 17$25.50$30.00$27.75$39.00 06/23$27.45–$31.20$27.75--
$290.00Aug 21$1.30$3.80$2.55$4.50 07/30$2.55–$8.70$2.55--
$290.00Sep 18$4.80$7.70$6.25$8.80 07/31$6.25–$11.00$6.25--
$290.00Dec 18$11.60$15.10$13.35$13.45 07/02$13.35–$18.05$13.35--
$290.00Jan 15$14.60$15.80$15.20$18.10 07/31$15.20–$18.95$15.20--
$290.00Mar 19$16.80$20.80$18.80$21.10 07/31$18.80–$22.25$18.80--
$290.00Jun 17$20.90$25.50$23.20$25.20 07/31$22.70–$26.20$23.20--
$310.00Aug 21$10.50$14.30$12.40$14.35 07/30$12.40–$20.45$12.40--
$310.00Sep 18$14.60$16.60$15.60$19.00 07/31$15.60–$22.40$15.60--
$310.00Dec 18$21.40$25.20$23.30$23.20 07/06$23.30–$28.65$23.20--
$310.00Jan 15$24.10$26.30$25.20$26.10 07/30$25.20–$30.10$25.20--
$310.00Mar 19$26.60$30.30$28.45$31.80 07/31$28.45–$32.95$28.45--
$280.00Aug 21$0.80$3.30$2.05$2.60 07/31$2.05–$5.40$2.05--
$280.00Sep 18$2.05$3.90$2.97$5.20 07/31$2.97–$7.25$2.97260
$280.00Dec 18$7.90$12.00$9.95$12.17 07/20$9.95–$13.85$9.95--
$280.00Jan 15$10.50$12.20$11.35$11.89 07/30$11.35–$14.80$11.35--
$280.00Mar 19$13.00$16.90$14.95$17.80 07/17$14.85–$17.85$14.95--
$280.00Jun 17$17.50$20.90$19.20$21.80 07/27$19.00–$21.85$19.20--
$320.00Aug 21$19.80$23.00$21.40$24.80 07/08$20.90–$28.55$21.40--
$320.00Dec 18$27.40$31.40$29.40$30.90 07/30$29.40–$35.20$29.40--
$270.00Aug 21$0.00$1.20$0.60$1.15 07/30$0.60–$3.30$0.60--
$270.00Sep 18$1.30$2.85$2.08$2.91 07/31$2.08–$4.75$2.08154
$270.00Dec 18$5.00$9.00$7.00$9.30 07/31$7.00–$10.05$7.00--
$270.00Jan 15$7.20$9.10$8.15$10.40 07/28$8.15–$11.25$8.15--
$270.00Mar 19$9.60$13.70$11.65$13.48 07/31$11.65–$14.30$11.65--
$270.00Jun 17$13.00$17.20$15.10$16.60 07/22$15.00–$17.70$15.10--
$330.00Aug 21$28.70$32.40$30.55$35.00 07/09$29.95–$37.70$30.55--
$330.00Jun 17$43.10$47.00$45.05$49.60 07/29$44.95–$49.70$45.05--
$260.00Aug 21$0.00$2.30$1.15$0.70 07/31$0.38–$2.42$0.70--
$260.00Sep 18$0.40$1.95$1.18$1.90 07/31$1.18–$3.13$1.18--
$260.00Dec 18$2.80$6.60$4.70$6.90 07/29$4.70–$7.15$4.70664
$260.00Jan 15$4.70$6.60$5.65$8.00 07/20$5.65–$8.90$5.65--
$260.00Mar 19$7.10$10.70$8.90$11.00 07/17$8.85–$11.05$8.90--
$260.00Jun 17$10.60$14.00$12.30$11.95 07/31$12.05–$14.35$11.95--
$340.00Sep 18$39.10$42.40$40.75$70.20 06/29$39.55–$47.45$40.75--
$250.00Aug 21$0.00$2.15$1.08$1.47 07/31$0.23–$2.40$1.08--
$250.00Sep 18$0.05$2.60$1.33$1.27 07/31$0.93–$2.75$1.27--
$250.00Dec 18$1.45$5.30$3.38$4.57 07/31$3.38–$5.20$3.3824
$250.00Jan 15$3.40$5.90$4.65$4.70 07/30$4.65–$6.10$4.65--
$250.00Mar 19$5.30$8.30$6.80$8.70 07/17$6.70–$8.95$6.80--
$250.00Jun 17$7.80$11.50$9.65$11.00 07/29$9.45–$11.70$9.65--
$350.00Jun 17$56.50$61.00$58.75$63.90 07/27$58.05–$64.25$58.75--
$240.00Aug 21$0.00$2.10$1.05$1.23 07/31$0.38–$2.40$1.05--
$240.00Sep 18$0.05$2.70$1.38$1.25 07/16$0.88–$2.00$1.25--
$240.00Dec 18$1.60$3.90$2.75$3.30 07/08$2.68–$3.90$2.75--
$240.00Jan 15$2.60$4.30$3.45$4.11 07/31$3.40–$4.53$3.45--
$240.00Mar 19$3.60$6.60$5.10$6.60 07/17$5.10–$6.35$5.10--
$240.00Jun 17$5.40$9.20$7.30$8.54 07/01$7.25–$8.75$7.30--
$230.00Aug 21$0.00$2.10$1.05$0.14 07/30$0.05–$2.50$0.14--
$230.00Sep 18$0.00$2.55$1.27$1.32 07/02$1.27–$2.40$1.27--
$230.00Dec 18$0.00$3.00$1.50$2.80 07/29$1.50–$3.10$1.50--
$230.00Jan 15$1.50$3.90$2.70$1.99 07/30$2.25–$3.78$1.99--
$230.00Mar 19$2.30$5.20$3.75$4.47 07/27$3.58–$5.20$3.75--
$230.00Jun 17$3.80$7.00$5.40$4.50 07/01$5.40–$7.00$4.50--
$220.00Aug 21$0.00$2.10$1.05$0.35 07/28$1.05–$2.40$0.35--
$220.00Dec 18$0.00$3.20$1.60$3.00 06/23$1.60–$2.40$1.60--
$220.00Jan 15$0.10$3.40$1.75$1.45 07/30$1.73–$2.98$1.45--
$220.00Mar 19$1.45$4.40$2.93$3.70 07/17$2.78–$4.10$2.93--
$210.00Sep 18$0.00$2.40$1.20$0.82 06/22$1.08–$2.40$0.82--
$210.00Dec 18$0.60$2.90$1.75$1.50 06/30$1.53–$2.75$1.50--
$210.00Jan 15$0.00$1.50$0.75$1.70 07/17$0.75–$2.40$0.75--
$210.00Mar 19$0.60$3.80$2.20$2.70 07/10$1.95–$2.72$2.20--
$200.00Aug 21$0.00$1.10$0.55$0.75 06/05$0.23–$1.30$0.55--
$200.00Dec 18$0.00$2.25$1.13$1.70 06/08$1.13–$1.23$1.13--
$200.00Jan 15$0.00$3.10$1.55$0.96 07/30$0.63–$2.40$0.96--
$200.00Mar 19$0.20$3.50$1.85$2.10 07/10$1.55–$2.20$1.85--
$195.00Sep 18$0.00$2.30$1.15$0.25 07/02$0.50–$2.40$0.25--
$195.00Dec 18$0.00$2.60$1.30$0.90 06/30$1.18–$2.40$0.90--
$195.00Mar 19$0.00$3.30$1.65$1.60 07/14$1.48–$2.40$1.60--
$190.00Aug 21$0.00$2.15$1.08$0.20 07/28$1.08–$2.40$0.20--
$190.00Jan 15$0.00$2.85$1.43$1.35 06/17$0.85–$2.40$1.35--
$190.00Mar 19$0.00$3.00$1.50$1.75 07/09$1.35–$2.10$1.50--
$185.00Mar 19$0.10$3.20$1.65$1.35 07/08$1.27–$2.40$1.35--
$180.00Dec 18$0.00$2.45$1.23$0.72 07/20$0.80–$2.40$0.72--
$180.00Jan 15$0.00$2.30$1.15$1.63 06/05$1.15–$2.40$1.15--
$180.00Mar 19$0.00$3.10$1.55$1.20 07/08$1.02–$2.05$1.20--
$180.00Jun 17$0.15$3.40$1.78$1.40 07/02$1.65–$2.50$1.40--
$420.00Jun 17$118.00$123.00$120.50$126.00 06/30$118.50–$127.50$120.50--
$175.00Mar 19$0.00$3.00$1.50$1.10 07/01$1.13–$2.40$1.10--
$170.00Sep 18$0.00$2.20$1.10$0.58 07/20$1.08–$2.40$0.58--
$170.00Jan 15$0.00$2.50$1.25$0.90 06/30$0.93–$2.40$0.90--
$170.00Mar 19$0.00$2.90$1.45$0.95 07/01$0.78–$2.40$0.95--
$170.00Jun 17$0.00$1.80$0.90$1.70 07/01$0.90–$2.50$0.90--
$165.00Mar 19$0.00$2.80$1.40$0.85 07/01$0.80–$2.40$0.85--
$160.00Mar 19$0.00$2.70$1.35$0.95 06/17$0.98–$2.40$0.95--
$155.00Mar 19$0.00$2.65$1.33$0.90 06/12$0.88–$1.45$0.90--
$150.00Dec 18$0.00$2.25$1.13$0.85 07/08$0.98–$2.40$0.85--
$145.00Mar 19$0.00$2.55$1.27$0.36 06/15$1.02–$1.45$0.36--
$140.00Jan 15$0.00$2.25$1.13$0.63 07/01$0.75–$2.40$0.63--
$135.00Sep 18$0.00$2.15$1.08$0.05 07/14$0.30–$2.40$0.05--
$135.00Dec 18$0.00$2.20$1.10$0.12 06/15$1.08–$2.40$0.12--
$135.00Jan 15$0.00$2.25$1.13$0.30 06/15$0.93–$2.40$0.30--
$120.00Jan 15$0.00$2.20$1.10$0.30 06/30$0.88–$1.23$0.30--

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 45
Total Puts 41
Put/Call Ratio 0.91
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 98
Total Puts 35
Put/Call Ratio 0.36
Net Difference 63

Prior 7-Day Put/Call Summary

Total Calls 878
Total Puts 3,380
Average Put/Call Ratio 1.86
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