Tour v366
APD
AIR PRODS & CHEMS IN
$296.63 +0.34%
(7/17 18:11) ◀
|
Monday, July 20, 2026 (6:09pm)
January 2026
|
▶ (7/21 18:11)
◀ 7/20 18:09 ▶

Option Volume

Detail
ℹ
Current (07/20) 346
Calls: 238 (69%)
Puts: 108 (31%)
Prior (07/17) 1,458
Calls: 1,331 (91%)
Puts: 127 (9%)
Current vs Prior -76.27%
Calls: -82.12% (Calls)
Puts: -14.96% (Puts)
Prior 7-Day Total 4,060
Calls: 2,967 (73%)
Puts: 1,093 (27%)
Prior 7-Day Average 580
Calls: 423 (73%)
Puts: 156 (27%)
Current vs Prior 7-Day Avg -40.34%
Calls: -43.85%
Puts: -30.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $199.1K
Calls: $133.5K (67%)
Puts: $65.6K (33%)
Prior (07/17) $859.6K
Calls: $760.1K (88%)
Puts: $99.5K (12%)
Current vs Prior -76.84%
Calls: -82.44%
Puts: -34.06%
Prior 7-Day Total $2.86M
Calls: $2.01M (70%)
Puts: $850.4K (30%)
Prior 7-Day Average $409.0K
Calls: $287.5K (70%)
Puts: $121.5K (30%)
Current vs Prior 7-Day Avg -51.32%
Calls: -53.58%
Puts: -45.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.45
Prior (07/17) 0.10
Current vs Prior +375.58%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -50.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 21,380
Calls: 11,214 (52%)
Puts: 10,166 (48%)
Prior (07/17) 6,545
Calls: 4,935 (75%)
Puts: 1,610 (25%)
Current vs Prior +226.66%
Prior 7-Day Total 124,490
Calls: 65,322 (52%)
Puts: 59,168 (48%)
Prior 7-Day Average 17,784
Calls: 9,331 (52%)
Puts: 8,452 (48%)
Current vs Prior 7-Day Avg +20.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.95% | 10.75%
Prior 9.07% | 10.96%
Current vs Prior -1.27% | -1.88%
Prior 7-Day Avg 5.15% | 9.81%
Current vs 7-Day Avg +73.96% | +9.63%
Prior 7-Day Eod 9.07% | 10.96%
Current vs 7-Day Eod -1.27% | -1.88%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.93% | 14.23%
Calls: 11.26% | 10.84%
Puts: 8.59% | 17.62%
Prior 9.93% | 14.23%
Calls: 11.26% | 10.84%
Puts: 8.59% | 17.62%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.93% | 14.23%
Calls: 11.26% | 10.84%
Puts: 8.59% | 17.62%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($133.5K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 76% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (238 calls vs 108 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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2121.2022.80$22.007.3%--0.74468
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. 3 found (avg delta 0.63, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2121.2022.80$22.007.3%--0.74468
$290.00Aug 2113.9015.90$14.9013.4%110.6298
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2110.6012.70$11.6518.0%60.5340

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 256, top 128)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 214.606.60$5.6035.7%1280.33283
$320.00Aug 212.404.00$3.2050.0%250.22254
$340.00Aug 210.652.95$1.80127.8%180.12240
$330.00Aug 211.252.05$1.6548.5%140.13322
$290.00Aug 2113.9015.90$14.9013.4%110.6298
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.952.95$1.95102.6%310.112.6K
$290.00Aug 216.108.20$7.1529.4%90.3852
$300.00Aug 2110.6012.70$11.6518.0%60.5340
$270.00Aug 211.853.10$2.4850.4%20.16125
$280.00Aug 213.405.90$4.6553.8%20.26781

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. 11 found (best R:R 21.22, avg 8.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$0.45$9.55$0.4521.22$340.45
$350.00$360.00Aug 21$0.75$9.25$0.7512.33$350.75
$320.00$330.00Aug 21$1.55$8.45$1.555.45$321.55
$310.00$320.00Aug 21$2.40$7.60$2.403.17$312.40
$300.00$310.00Aug 21$3.80$6.20$3.801.63$303.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.50$9.50$0.5019.00$249.50
$270.00$260.00Aug 21$0.53$9.47$0.5317.87$269.47
$280.00$270.00Aug 21$2.17$7.83$2.173.61$277.83
$290.00$280.00Aug 21$2.50$7.50$2.503.00$287.50
$300.00$290.00Aug 21$4.50$5.50$4.501.22$295.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.45, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$7.10$7.10$2.902.45$287.10
$290.00$300.00Aug 21$5.50$5.50$4.501.22$295.50
$300.00$310.00Aug 21$3.80$3.80$6.200.61$303.80
$310.00$320.00Aug 21$2.40$2.40$7.600.32$312.40
$320.00$330.00Aug 21$1.55$1.55$8.450.18$321.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Aug 21$4.50$4.50$5.500.82$295.50
$290.00$280.00Aug 21$2.50$2.50$7.500.33$287.50
$280.00$270.00Aug 21$2.17$2.17$7.830.28$277.83
$270.00$260.00Aug 21$0.53$0.53$9.470.06$269.47
$250.00$240.00Aug 21$0.50$0.50$9.500.05$249.50

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. 3 found (cheapest 7.10% of stock, avg 7.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$9.40$11.65$21.05$278.95$321.057.10%
$290.00Aug 21$14.90$7.15$22.05$267.95$312.057.43%
$280.00Aug 21$22.00$4.65$26.65$253.35$306.658.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.18% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$250.00Aug 21$1.65$1.85$3.50$246.50$333.50
$330.00$260.00Aug 21$1.65$1.95$3.60$256.40$333.60
$340.00$250.00Aug 21$1.80$1.85$3.65$246.35$343.65
$340.00$260.00Aug 21$1.80$1.95$3.75$256.25$343.75
$330.00$270.00Aug 21$1.65$2.48$4.13$265.87$334.13
$340.00$270.00Aug 21$1.80$2.48$4.28$265.72$344.28
$320.00$250.00Aug 21$3.20$1.85$5.05$244.95$325.05
$320.00$260.00Aug 21$3.20$1.95$5.15$254.85$325.15
$320.00$270.00Aug 21$3.20$2.48$5.68$264.32$325.68
$330.00$280.00Aug 21$1.65$4.65$6.30$273.70$336.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 3.29, avg credit $4.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$7.67$2.333.29$272.33$297.67
260/270280/290Aug 21$7.63$2.373.22$262.37$287.63
240/250280/290Aug 21$7.60$2.403.17$242.40$287.60
290/300310/320Aug 21$6.90$3.102.23$293.10$316.90
280/290300/310Aug 21$6.30$3.701.70$283.70$306.30
290/300320/330Aug 21$6.05$3.951.53$293.95$326.05
260/270290/300Aug 21$6.03$3.971.52$263.97$296.03
240/250290/300Aug 21$6.00$4.001.50$244.00$296.00
270/280300/310Aug 21$5.97$4.031.48$274.03$305.97
290/300350/360Aug 21$5.25$4.751.11$294.75$355.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 29.30, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.85$9.1510.76
$350.00$360.00$370.00Aug 21$1.33$8.676.52
$300.00$310.00$320.00Aug 21$1.40$8.606.14
$280.00$290.00$300.00Aug 21$1.60$8.405.25
$290.00$300.00$310.00Aug 21$1.70$8.304.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.33$9.6729.30
$250.00$260.00$270.00Aug 21$0.43$9.5722.26
$230.00$240.00$250.00Aug 21$0.45$9.5521.22
$260.00$270.00$280.00Aug 21$1.64$8.365.10
$280.00$290.00$300.00Aug 21$2.00$8.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.10, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.10$9.90
$310.00$320.001:2Aug 21-$0.80$9.20
$340.00$350.001:2Aug 21-$0.90$9.10
$360.00$370.001:2Aug 21-$1.76$8.24
$300.00$310.001:2Aug 21-$1.80$8.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$0.31$9.69
$250.00$240.001:2Aug 21-$0.85$9.15
$240.00$230.001:2Aug 21-$1.25$8.75
$270.00$260.001:2Aug 21-$1.42$8.58
$260.00$250.001:2Aug 21-$1.75$8.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.80%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$8.300.471.1%2.80%3.93%9703
$310.00Aug 21$4.600.334.5%1.55%6.06%128283
$320.00Aug 21$2.400.227.9%0.81%8.69%25254
$330.00Aug 21$1.250.1311.2%0.42%11.67%14322
$340.00Aug 21$0.650.1214.6%0.22%14.84%18240

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. 200 contracts (avg 996 vol/day, 173 traded recently)

APD averages only 996 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 $200.00 09-18 call last traded $79.63 on 06/15 (now $96.60/$100.50) — try a limit near $96.60. Also watch the $220.00 01-15 call last traded $82.53 on 07/10 (now $79.50/$83.20) — try a limit near $81.35; the $210.00 06-17 call last traded $98.52 on 07/14 (now $91.50/$96.00) — try a limit near $93.75. Most tradeable put: the $330.00 01-15 put last traded $57.84 on 06/01 (now $40.50/$42.40) — try a limit near $41.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$8.30$10.50$9.40$9.09 07/17$3.33–$22.25$9.09703
$300.00Sep 18$12.20$13.70$12.95$12.60 07/15$4.85–$25.25$12.60183
$300.00Dec 18$19.90$22.00$20.95$25.35 07/13$10.50–$32.75$20.9580
$300.00Jan 15$21.20$23.60$22.40$23.70 07/17$11.65–$34.10$22.4076
$300.00Mar 19$25.30$28.70$27.00$32.13 07/14$15.80–$39.05$27.0031
$300.00Jun 17$30.50$33.70$32.10$24.40 06/25$21.00–$45.50$30.507
$290.00Aug 21$13.90$15.90$14.90$15.05 07/17$6.05–$29.70$14.9098
$290.00Sep 18$16.70$19.30$18.00$19.90 07/17$7.20–$32.35$18.0081
$290.00Dec 18$25.30$27.00$26.15$26.21 07/16$13.85–$39.10$26.1551
$290.00Jan 15$26.30$28.70$27.50$26.50 07/15$14.70–$40.50$26.50185
$290.00Mar 19$31.20$33.50$32.35$35.65 07/01$19.45–$45.40$32.358
$290.00Jun 17$35.50$39.00$37.25$48.40 07/07$24.50–$51.50$37.252
$310.00Aug 21$4.60$6.60$5.60$5.50 07/17$2.10–$16.10$5.50283
$310.00Sep 18$7.90$9.60$8.75$10.50 07/17$2.88–$18.85$8.75564
$310.00Dec 18$15.40$17.60$16.50$16.40 07/16$7.55–$27.60$16.40158
$310.00Jan 15$16.70$18.70$17.70$18.30 07/17$9.45–$28.45$17.70181
$310.00Mar 19$21.50$24.20$22.85$23.10 07/17$12.70–$33.80$22.8546
$310.00Jun 17$26.00$29.50$27.75$31.24 07/14$17.50–$40.50$27.7511
$280.00Aug 21$21.20$22.80$22.00$22.00 07/17$8.20–$37.75$22.00468
$280.00Sep 18$23.80$25.90$24.85$35.55 07/07$10.70–$40.25$24.85175
$280.00Dec 18$31.00$33.00$32.00$32.22 07/16$17.15–$46.70$32.009
$280.00Jan 15$32.30$34.80$33.55$45.19 07/02$18.90–$47.75$33.5538
$280.00Mar 19$36.00$39.50$37.75$31.30 06/11$23.35–$52.15$36.003
$280.00Jun 17$41.00$44.40$42.70$32.75 06/25$28.50–$57.50$41.0011
$320.00Aug 21$2.40$4.00$3.20$2.95 07/17$1.30–$10.65$2.95254
$320.00Sep 18$4.30$6.50$5.40$5.70 07/17$1.93–$13.90$5.40405
$320.00Dec 18$11.90$13.80$12.85$11.90 07/15$5.80–$22.40$11.90183
$320.00Jan 15$12.20$15.10$13.65$15.35 07/09$6.60–$23.50$13.6582
$320.00Mar 19$16.80$20.20$18.50$19.20 07/17$10.15–$28.70$18.5017
$320.00Jun 17$22.00$25.40$23.70$26.99 07/14$14.70–$34.75$23.7014
$270.00Aug 21$28.20$32.10$30.15$34.55 07/17$13.15–$46.90$30.156
$270.00Sep 18$30.60$34.50$32.55$46.60 07/02$15.25–$48.75$32.5558
$270.00Dec 18$37.30$39.60$38.45$28.10 06/15$21.70–$54.30$37.3032
$270.00Jan 15$38.60$41.00$39.80$39.50 07/17$23.45–$55.25$39.50169
$270.00Mar 19$42.30$45.60$43.95$31.80 06/26$28.15–$59.10$42.308
$270.00Jun 17$47.00$50.30$48.65$58.15 07/07$33.00–$63.50$48.651
$330.00Aug 21$1.25$2.05$1.65$1.50 07/17$1.27–$6.95$1.50322
$330.00Sep 18$2.55$4.40$3.48$3.70 07/16$0.93–$9.55$3.48399
$330.00Dec 18$8.70$10.80$9.75$9.00 07/15$3.78–$17.65$9.00172
$330.00Jan 15$9.10$12.30$10.70$10.35 07/15$5.10–$19.15$10.35130
$330.00Mar 19$14.10$16.40$15.25$15.70 07/17$8.15–$24.40$15.2519
$330.00Jun 17$18.50$21.70$20.10$23.50 07/10$12.25–$30.50$20.105
$260.00Aug 21$37.20$41.00$39.10$28.80 06/05$19.00–$56.05$37.201
$260.00Sep 18$39.00$42.90$40.95$26.80 06/08$21.40–$57.80$39.0012
$260.00Dec 18$45.10$47.80$46.45$55.65 07/07$27.65–$62.10$46.458
$260.00Jan 15$46.00$48.80$47.40$53.26 07/17$29.15–$62.80$47.40478
$260.00Mar 19$49.20$53.20$51.20$60.00 07/01$32.90–$66.00$51.201
$260.00Jun 17$53.00$57.70$55.35$40.00 06/29$38.25–$70.25$53.001
$340.00Aug 21$0.65$2.95$1.80$0.75 07/17$0.50–$4.50$0.75240
$340.00Sep 18$1.45$2.85$2.15$2.04 07/15$1.50–$6.60$2.04227
$340.00Dec 18$6.00$8.30$7.15$11.80 07/06$3.25–$13.75$7.1548
$340.00Jan 15$7.90$9.60$8.75$9.20 07/15$4.20–$15.20$8.7589
$340.00Mar 19$11.10$14.30$12.70$12.80 07/17$6.50–$20.50$12.706
$340.00Jun 17$15.50$18.50$17.00$19.83 07/14$10.15–$26.30$17.005
$250.00Aug 21$46.60$50.40$48.50$59.30 07/06$26.20–$65.75$48.504
$250.00Dec 18$52.30$56.20$54.25$40.70 06/18$34.00–$70.30$52.3010
$250.00Jan 15$53.70$56.50$55.10$59.30 07/08$35.15–$71.10$55.1030
$250.00Mar 19$56.50$60.50$58.50$46.92 05/29$39.15–$74.05$56.505
$250.00Sep 18$48.10$52.00$50.05--$50.05–$50.05—$48.1015
$350.00Aug 21$0.05$2.65$1.35$0.80 07/17$0.28–$2.85$0.8048
$350.00Sep 18$0.85$3.40$2.13$2.20 07/14$0.65–$4.35$2.13157
$350.00Dec 18$5.10$6.20$5.65$5.99 07/17$2.38–$10.60$5.65214
$350.00Jan 15$5.90$7.30$6.60$7.00 07/09$3.05–$12.55$6.6082
$350.00Mar 19$8.60$11.20$9.90$10.30 07/17$4.95–$17.00$9.90330
$350.00Jun 17$12.50$16.60$14.55$17.20 07/10$8.25–$22.75$14.553
$240.00Dec 18$60.70$64.60$62.65$48.80 06/23$40.85–$79.10$60.709
$240.00Jan 15$61.60$65.50$63.55$49.25 06/17$41.90–$79.90$61.6026
$240.00Mar 19$64.30$68.20$66.25$79.15 07/02$45.50–$82.05$66.259
$240.00Sep 18$57.50$61.50$59.50--$59.50–$59.50—$57.501
$360.00Aug 21$0.00$1.20$0.60$1.75 07/06$0.25–$2.45$0.6014
$360.00Sep 18$0.00$2.95$1.48$0.95 07/15$0.57–$3.33$0.95717
$360.00Dec 18$2.60$4.90$3.75$5.42 07/13$2.05–$8.45$3.75847
$360.00Jan 15$4.30$5.60$4.95$6.50 07/14$2.35–$9.65$4.9520
$360.00Mar 19$6.50$9.10$7.80$8.40 07/17$3.80–$14.05$7.805
$360.00Jun 17$10.00$13.20$11.60$17.03 07/01$6.70–$19.65$11.602
$230.00Dec 18$69.60$73.50$71.55$58.90 06/22$48.40–$88.30$69.6027
$230.00Sep 18$67.10$71.00$69.05--$69.05–$69.05—$67.103
$230.00Jan 15$70.30$74.20$72.25--$72.25–$72.25—$70.3051
$370.00Aug 21$0.00$2.35$1.18$0.50 07/01$0.43–$1.92$0.5030
$370.00Sep 18$0.00$2.70$1.35$1.50 07/06$1.18–$2.35$1.3526
$370.00Dec 18$1.90$4.70$3.30$3.90 07/14$1.48–$6.50$3.3022
$370.00Jan 15$1.70$5.90$3.80$7.50 07/02$1.38–$8.00$3.80671
$370.00Mar 19$4.70$8.00$6.35$6.70 07/17$2.95–$12.00$6.35106
$370.00Jun 17$8.00$12.10$10.05$11.98 07/10$5.55–$16.70$10.053
$220.00Jan 15$79.50$83.20$81.35$82.53 07/10$57.30–$97.85$81.35175
$220.00Sep 18$76.90$80.90$78.90--$78.90–$78.90—$76.901
$220.00Dec 18$78.70$82.60$80.65--$80.65–$80.65—$78.706
$380.00Sep 18$0.00$2.55$1.27$0.85 07/14$0.70–$2.10$0.8511
$380.00Dec 18$0.90$4.40$2.65$2.68 06/30$0.88–$4.95$2.655
$380.00Jan 15$1.40$4.40$2.90$3.20 07/09$1.70–$5.55$2.90357
$380.00Mar 19$3.30$5.70$4.50$5.40 07/17$2.42–$9.95$4.507
$210.00Mar 19$89.90$93.80$91.85$96.57 07/14$67.70–$108.45$91.85--
$210.00Jun 17$91.50$96.00$93.75$98.52 07/14$71.00–$111.00$93.752
$210.00Dec 18$88.00$91.90$89.95--$89.95–$89.95—$88.003
$210.00Jan 15$88.50$92.40$90.45--$90.45–$90.45—$88.504
$390.00Aug 21$0.00$1.50$0.75$0.35 06/10$0.35–$1.15$0.354
$390.00Jan 15$0.75$3.90$2.33$1.80 07/15$1.50–$4.50$1.805
$390.00Sep 18$0.00$2.50$1.25--$1.25–$1.25—--3
$390.00Dec 18$0.30$3.80$2.05--$2.05–$2.05—$0.301
$200.00Sep 18$96.60$100.50$98.55$79.63 06/15$72.50–$116.30$96.602
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$10.60$12.70$11.65$10.20 07/17$7.30–$31.85$10.6040
$300.00Sep 18$12.60$15.20$13.90$15.10 07/15$9.40–$32.75$13.90133
$300.00Dec 18$19.40$22.20$20.80$18.30 07/06$16.00–$37.05$19.4045
$300.00Jan 15$20.90$23.90$22.40$22.40 07/10$17.65–$38.10$22.4063
$300.00Mar 19$24.90$27.40$26.15$26.80 07/17$20.75–$40.95$26.1518
$300.00Jun 17$28.00$32.50$30.25$39.00 06/23$25.00–$45.00$30.251
$290.00Aug 21$6.10$8.20$7.15$7.65 07/17$4.20–$23.85$7.1552
$290.00Sep 18$8.50$10.60$9.55$9.00 07/14$6.90–$24.75$9.00118
$290.00Dec 18$16.00$17.40$16.70$13.45 07/02$12.40–$30.00$16.0080
$290.00Jan 15$16.60$19.20$17.90$17.70 07/10$14.20–$31.50$17.70155
$290.00Mar 19$19.30$22.40$20.85$22.00 07/17$17.00–$34.50$20.8516
$290.00Jun 17$23.00$26.30$24.65$25.60 07/10$21.00–$38.50$24.658
$310.00Aug 21$16.90$18.80$17.85$15.55 07/17$11.15–$40.60$16.903
$310.00Sep 18$18.50$21.00$19.75$15.20 07/14$12.95–$41.20$18.5060
$310.00Dec 18$25.50$27.70$26.60$23.20 07/06$20.55–$44.65$25.504
$310.00Jan 15$26.40$29.50$27.95$29.80 06/30$21.40–$45.50$27.958
$310.00Mar 19$30.00$32.70$31.35--$31.35–$31.35—$30.003
$280.00Aug 21$3.40$5.90$4.65$4.78 07/17$3.05–$17.00$4.65781
$280.00Sep 18$5.10$7.20$6.15$7.25 07/09$4.35–$18.55$6.15247
$280.00Dec 18$11.40$13.40$12.40$11.30 07/17$9.50–$23.90$11.4093
$280.00Jan 15$12.20$15.10$13.65$10.80 07/02$11.15–$25.55$12.2047
$280.00Mar 19$15.10$18.10$16.60$17.80 07/17$13.60–$28.65$16.60119
$280.00Jun 17$18.50$22.00$20.25$21.70 07/10$17.50–$33.00$20.257
$320.00Aug 21$23.80$27.70$25.75$24.80 07/08$16.05–$50.20$24.803
$320.00Dec 18$31.80$34.00$32.90$35.20 06/30$24.85–$52.75$32.903
$320.00Sep 18$25.90$28.10$27.00--$27.00–$27.00—$25.9077
$320.00Jan 15$33.80$35.60$34.70--$34.70–$34.70—$33.802
$320.00Mar 19$35.50$38.70$37.10--$37.10–$37.10—$35.502
$270.00Aug 21$1.85$3.10$2.48$2.80 07/17$2.28–$11.60$2.48125
$270.00Sep 18$3.10$4.80$3.95$2.95 07/02$2.63–$12.90$3.10155
$270.00Dec 18$7.80$9.90$8.85$9.60 07/16$7.10–$19.00$8.85144
$270.00Jan 15$8.80$11.50$10.15$10.23 07/17$8.60–$20.10$10.1573
$270.00Mar 19$12.40$14.20$13.30$14.10 07/17$10.85–$23.50$13.30206
$270.00Jun 17$15.00$18.20$16.60$16.20 07/13$14.25–$27.75$16.2050
$330.00Aug 21$32.50$36.30$34.40$35.00 07/09$22.25–$60.30$34.401
$330.00Jan 15$40.50$42.40$41.45$57.84 06/01$32.45–$61.85$41.453
$260.00Aug 21$0.95$2.95$1.95$1.43 07/16$1.10–$7.40$1.432.6K
$260.00Sep 18$1.85$3.20$2.53$2.29 07/13$1.93–$9.55$2.29187
$260.00Dec 18$5.20$7.40$6.30$6.40 07/01$5.20–$14.40$6.30421
$260.00Jan 15$7.50$8.70$8.10$13.00 06/25$6.60–$15.90$8.10157
$260.00Mar 19$9.30$11.10$10.20$11.00 07/17$8.75–$18.95$10.2022
$260.00Jun 17$11.50$15.60$13.55$12.75 07/14$11.55–$23.00$12.75262
$340.00Sep 18$42.20$46.10$44.15$70.20 06/29$31.05–$69.95$44.152
$250.00Aug 21$0.60$3.10$1.85$0.85 07/14$0.65–$4.65$0.8588
$250.00Sep 18$0.85$3.80$2.32$1.20 07/06$1.25–$5.30$1.2069
$250.00Dec 18$2.75$5.80$4.28$4.00 07/06$3.80–$10.65$4.0017
$250.00Jan 15$4.20$6.60$5.40$5.90 07/10$4.65–$12.05$5.40227
$250.00Mar 19$6.50$8.70$7.60$8.70 07/17$6.75–$15.15$7.6024
$250.00Jun 17$8.50$11.80$10.15$10.30 07/16$9.05–$19.00$10.157
$240.00Aug 21$0.00$2.70$1.35$0.45 07/14$0.38–$2.63$0.4557
$240.00Sep 18$0.05$3.30$1.67$1.25 07/16$1.28–$3.45$1.25420
$240.00Dec 18$2.45$4.90$3.68$3.30 07/08$3.05–$7.70$3.3017
$240.00Jan 15$2.30$5.90$4.10$4.50 07/16$3.40–$9.05$4.10303
$240.00Mar 19$4.80$6.80$5.80$6.60 07/17$4.95–$11.75$5.8050
$240.00Jun 17$6.50$9.30$7.90$8.54 07/01$6.95–$15.50$7.901
$230.00Aug 21$0.10$2.50$1.30$0.35 07/17$0.28–$2.00$0.3521
$230.00Sep 18$0.00$2.95$1.48$1.32 07/02$0.95–$2.48$1.3242
$230.00Dec 18$0.95$4.00$2.48$2.51 07/15$1.90–$5.20$2.48465
$230.00Jan 15$2.55$4.70$3.63$2.75 07/13$2.30–$6.65$2.75944
$230.00Mar 19$3.20$6.10$4.65$4.90 07/17$3.78–$8.90$4.6511
$230.00Jun 17$4.60$8.60$6.60$4.50 07/01$5.75–$12.25$4.601
$220.00Aug 21$0.00$2.35$1.18$1.15 07/02$0.50–$1.95$1.152
$220.00Dec 18$0.20$3.60$1.90$3.00 06/23$1.50–$3.78$1.9029
$220.00Jan 15$1.45$2.75$2.10$2.54 07/02$2.10–$4.58$2.1064
$220.00Mar 19$1.80$4.90$3.35$3.70 07/17$2.78–$6.55$3.357
$220.00Sep 18$0.00$2.75$1.38--$1.38–$1.38—--19
$210.00Sep 18$0.00$2.65$1.33$0.82 06/22$0.75–$2.05$0.8222
$210.00Dec 18$0.00$3.20$1.60$1.50 06/30$1.33–$3.10$1.5015
$210.00Jan 15$0.45$3.50$1.98$1.70 07/17$1.27–$3.45$1.7074
$210.00Mar 19$0.30$4.00$2.15$2.70 07/10$2.15–$4.95$2.156
$200.00Aug 21$0.00$2.20$1.10$0.75 06/05$0.60–$1.20$0.753
$200.00Dec 18$0.00$2.25$1.13$1.70 06/08$0.90–$1.75$1.1350
$200.00Jan 15$1.25$3.30$2.28$1.20 07/17$1.40–$2.70$1.2593
$200.00Mar 19$0.60$3.60$2.10$2.10 07/10$1.67–$3.40$2.108
$200.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--5
$195.00Sep 18$0.00$2.55$1.27$0.25 07/02$0.57–$1.48$0.252
$195.00Dec 18$0.00$2.85$1.43$0.90 06/30$0.98–$2.05$0.9014
$195.00Mar 19$0.35$3.40$1.88$1.60 07/14$1.60–$3.03$1.606
$195.00Jan 15$0.00$3.20$1.60--$1.60–$1.60—--15
$190.00Jan 15$0.00$3.10$1.55$1.35 06/17$1.08–$2.10$1.3513
$190.00Mar 19$0.05$3.30$1.67$1.75 07/09$1.40–$2.35$1.6718
$190.00Sep 18$0.00$2.55$1.27--$1.27–$1.27—--3
$190.00Dec 18$0.00$2.75$1.38--$1.38–$1.38—--6
$185.00Mar 19$0.05$3.20$1.63$1.35 07/08$1.23–$2.08$1.353
$185.00Sep 18$0.00$2.50$1.25--$1.25–$1.25—--2
$185.00Dec 18$0.00$2.65$1.33--$1.33–$1.33—--16
$185.00Jan 15$0.00$2.90$1.45--$1.45–$1.45—--17
$180.00Jan 15$0.00$2.80$1.40$1.63 06/05$1.05–$2.30$1.407
$180.00Mar 19$0.05$2.00$1.02$1.20 07/08$1.02–$1.85$1.026
$180.00Jun 17$0.30$3.40$1.85$1.40 07/02$1.35–$3.25$1.403
$180.00Sep 18$0.00$2.50$1.25--$1.25–$1.25—--10
$180.00Dec 18$0.00$1.60$0.80--$0.80–$0.80—--4
$175.00Mar 19$0.00$3.10$1.55$1.10 07/01$1.08–$1.75$1.102
$175.00Sep 18$0.00$2.45$1.23--$1.23–$1.23—--4
$175.00Dec 18$0.00$2.50$1.25--$1.25–$1.25—--1
$175.00Jan 15$0.00$2.70$1.35--$1.35–$1.35—--6
$420.00Jun 17$121.00$126.00$123.50$126.00 06/30$107.50–$150.00$123.50--
$170.00Jan 15$0.00$2.60$1.30$0.90 06/30$0.90–$1.95$0.9011
$170.00Mar 19$0.00$1.55$0.78$0.95 07/01$0.78–$1.65$0.784
$170.00Jun 17$0.00$3.30$1.65$1.70 07/01$1.55–$2.50$1.651

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 238
Total Puts 108
Put/Call Ratio 0.45
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 1,331
Total Puts 127
Put/Call Ratio 0.10
Net Difference 1,204

Prior 7-Day Put/Call Summary

Total Calls 2,967
Total Puts 1,093
Average Put/Call Ratio 0.91
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