Tour v456
APD
AIR PRODS & CHEMS IN
$294.27 +0.48%
(7/29 14:05) ◀
|
Wednesday, July 29, 2026 (6:00pm)
January 2026
|
▶ (7/30 14:05)
◀ 7/29 18:00 ▶

Option Volume

Detail
ℹ
Current (07/29) 2,950
Calls: 175 (6%)
Puts: 2,775 (94%)
Prior (07/28) 251
Calls: 43 (17%)
Puts: 208 (83%)
Current vs Prior +1075.30%
Calls: +306.98% (Calls)
Puts: +1234.13% (Puts)
Prior 7-Day Total 2,150
Calls: 1,221 (57%)
Puts: 929 (43%)
Prior 7-Day Average 307
Calls: 174 (57%)
Puts: 132 (43%)
Current vs Prior 7-Day Avg +860.47%
Calls: +0.33%
Puts: +1990.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $852.5K
Calls: $129.4K (15%)
Puts: $723.1K (85%)
Prior (07/28) $224.0K
Calls: $30.1K (13%)
Puts: $193.9K (87%)
Current vs Prior +280.59%
Calls: +329.72%
Puts: +272.96%
Prior 7-Day Total $1.56M
Calls: $828.7K (53%)
Puts: $729.5K (47%)
Prior 7-Day Average $222.6K
Calls: $118.4K (53%)
Puts: $104.2K (47%)
Current vs Prior 7-Day Avg +282.96%
Calls: +9.27%
Puts: +593.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 15.86
Prior (07/28) 4.84
Current vs Prior +227.82%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +1131.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 22,000
Calls: 11,628 (53%)
Puts: 10,372 (47%)
Prior (07/28) 3,612
Calls: 1,979 (55%)
Puts: 1,633 (45%)
Current vs Prior +509.08%
Prior 7-Day Total 47,114
Calls: 28,199 (60%)
Puts: 18,915 (40%)
Prior 7-Day Average 6,730
Calls: 4,028 (60%)
Puts: 2,702 (40%)
Current vs Prior 7-Day Avg +226.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.60% | 10.25%
Prior 8.59% | 10.48%
Current vs Prior +0.11% | -2.27%
Prior 7-Day Avg 8.77% | 10.58%
Current vs 7-Day Avg -2.02% | -3.15%
Prior 7-Day Eod 8.59% | 10.48%
Current vs 7-Day Eod +0.11% | -2.27%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.97% | 23.80%
Calls: 12.93% | 24.45%
Puts: 19.01% | 23.16%
Prior 9.93% | 14.23%
Calls: 11.26% | 10.84%
Puts: 8.59% | 17.62%
Current vs Prior +60.83% | +67.25%
Prior 7-Day Avg 9.93% | 14.23%
Calls: 11.26% | 10.84%
Puts: 8.59% | 17.62%
Current vs 7-Day Avg +60.83% | +67.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($723.1K) vs calls ($129.4K). Massive premium surge with dollar volume up 281% vs prior. Dollar volume significantly above 7-day average (283% higher). Unusually high activity with volume up 1075% 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
💧 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. 4 found (avg delta 0.65, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2118.1021.80$19.9518.5%60.74468
$290.00Aug 2110.5015.30$12.9037.2%420.6096
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2117.4020.90$19.1518.3%20.723
$300.00Aug 2110.0014.80$12.4038.7%20.5696

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.5K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2110.5015.30$12.9037.2%420.6096
$320.00Aug 210.304.50$2.40175.0%290.18424
$300.00Aug 215.5010.30$7.9060.8%130.44727
$280.00Aug 2118.1021.80$19.9518.5%60.74468
$340.00Aug 210.001.90$0.95200.0%50.08270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.002.95$1.48199.3%1.4K0.102.6K
$290.00Aug 215.009.80$7.4064.9%370.4185
$250.00Aug 210.004.80$2.40200.0%50.1188
$270.00Aug 210.003.70$1.85200.0%20.14142
$300.00Aug 2110.0014.80$12.4038.7%20.5696

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. 10 found (best R:R 26.03, avg 7.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.60$9.40$0.6015.67$320.60
$330.00$340.00Aug 21$0.85$9.15$0.8510.76$330.85
$360.00$370.00Aug 21$0.85$9.15$0.8510.76$360.85
$310.00$320.00Aug 21$1.88$8.12$1.884.32$311.88
$300.00$310.00Aug 21$3.62$6.38$3.621.76$303.62
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.37$9.63$0.3726.03$269.63
$280.00$270.00Aug 21$2.48$7.52$2.483.03$277.52
$290.00$280.00Aug 21$3.07$6.93$3.072.26$286.93
$300.00$290.00Aug 21$5.00$5.00$5.001.00$295.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.39, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$7.05$7.05$2.952.39$287.05
$290.00$300.00Aug 21$5.00$5.00$5.001.00$295.00
$300.00$310.00Aug 21$3.62$3.62$6.380.57$303.62
$310.00$320.00Aug 21$1.88$1.88$8.120.23$311.88
$330.00$340.00Aug 21$0.85$0.85$9.150.09$330.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$6.75$6.75$3.252.08$303.25
$300.00$290.00Aug 21$5.00$5.00$5.001.00$295.00
$290.00$280.00Aug 21$3.07$3.07$6.930.44$286.93
$280.00$270.00Aug 21$2.48$2.48$7.520.33$277.52
$270.00$260.00Aug 21$0.37$0.37$9.630.04$269.63

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. 4 found (cheapest 6.90% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$12.90$7.40$20.30$269.70$310.306.90%
$300.00Aug 21$7.90$12.40$20.30$279.70$320.306.90%
$310.00Aug 21$4.28$19.15$23.43$286.57$333.437.96%
$280.00Aug 21$19.95$4.33$24.28$255.72$304.288.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.92% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$1.23$1.48$2.71$257.29$352.71
$350.00$270.00Aug 21$1.23$1.85$3.08$266.92$353.08
$330.00$260.00Aug 21$1.80$1.48$3.28$256.72$333.28
$350.00$250.00Aug 21$1.23$2.40$3.63$246.37$353.63
$330.00$270.00Aug 21$1.80$1.85$3.65$266.35$333.65
$320.00$260.00Aug 21$2.40$1.48$3.88$256.12$323.88
$330.00$250.00Aug 21$1.80$2.40$4.20$245.80$334.20
$320.00$270.00Aug 21$2.40$1.85$4.25$265.75$324.25
$320.00$250.00Aug 21$2.40$2.40$4.80$245.20$324.80
$350.00$280.00Aug 21$1.23$4.33$5.56$274.44$355.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.17, avg credit $4.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Aug 21$7.60$2.403.17$302.40$337.60
300/310360/370Aug 21$7.60$2.403.17$302.40$367.60
270/280290/300Aug 21$7.48$2.522.97$272.52$297.48
260/270280/290Aug 21$7.42$2.582.88$262.58$287.42
300/310320/330Aug 21$7.35$2.652.77$302.65$327.35
290/300310/320Aug 21$6.88$3.122.21$293.12$316.88
280/290300/310Aug 21$6.69$3.312.02$283.31$306.69
270/280300/310Aug 21$6.10$3.901.56$273.90$306.10
290/300330/340Aug 21$5.85$4.151.41$294.15$335.85
290/300360/370Aug 21$5.85$4.151.41$294.15$365.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$1.13$8.877.85
$310.00$320.00$330.00Aug 21$1.28$8.726.81
$290.00$300.00$310.00Aug 21$1.38$8.626.25
$300.00$310.00$320.00Aug 21$1.74$8.264.75
$280.00$290.00$300.00Aug 21$2.05$7.953.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.10$9.9099.00
$270.00$280.00$290.00Aug 21$0.59$9.4115.95
$250.00$260.00$270.00Aug 21$1.29$8.716.75
$290.00$300.00$310.00Aug 21$1.75$8.254.71
$280.00$290.00$300.00Aug 21$1.93$8.074.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.10, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.10$9.90
$310.00$320.001:2Aug 21-$0.52$9.48
$300.00$310.001:2Aug 21-$0.66$9.34
$350.00$360.001:2Aug 21-$1.07$8.93
$320.00$330.001:2Aug 21-$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$1.11$8.89
$290.00$280.001:2Aug 21-$1.26$8.74
$250.00$240.001:2Aug 21-$2.40$7.60
$300.00$290.001:2Aug 21-$2.40$7.60
$240.00$230.001:2Aug 21-$2.60$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.87%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$5.500.441.9%1.87%3.82%13727
$310.00Aug 21$2.150.295.3%0.73%6.08%3365
$330.00Aug 21$0.400.1312.1%0.14%12.28%1343
$320.00Aug 21$0.300.188.7%0.10%8.85%29424

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 975 vol/day, 175 traded recently)

APD averages only 975 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 $220.00 01-15 call last traded $82.53 on 07/10 (now $77.40/$80.50) — try a limit near $78.95. Also watch the $200.00 12-18 call last traded $87.70 on 06/12 (now $95.00/$99.30) — try a limit near $95.00; the $200.00 01-15 call last traded $101.13 on 07/10 (now $95.50/$100.30) — try a limit near $97.90. Most tradeable put: the $340.00 09-18 put last traded $70.20 on 06/29 (now $44.20/$47.80) — try a limit near $46.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$10.50$15.30$12.90$15.95 07/22$11.65–$29.70$12.9096
$290.00Sep 18$13.50$18.30$15.90$17.08 07/23$14.80–$32.35$15.9080
$290.00Dec 18$22.00$26.80$24.40$26.21 07/16$23.20–$39.10$24.4051
$290.00Jan 15$23.60$26.90$25.25$26.83 07/23$24.75–$40.50$25.25191
$290.00Mar 19$28.00$32.80$30.40$35.65 07/01$29.55–$45.40$30.408
$290.00Jun 17$34.00$38.00$36.00$38.50 07/24$34.60–$51.50$36.005
$300.00Aug 21$5.50$10.30$7.90$10.20 07/22$6.80–$22.25$7.90727
$300.00Sep 18$8.50$13.30$10.90$12.34 07/24$9.90–$25.25$10.90202
$300.00Dec 18$17.00$21.80$19.40$21.30 07/22$18.10–$32.75$19.4081
$300.00Jan 15$19.10$22.20$20.65$23.70 07/17$19.80–$34.10$20.6576
$300.00Mar 19$23.00$27.80$25.40$29.40 07/21$24.60–$39.05$25.4033
$300.00Jun 17$29.00$33.20$31.10$34.40 07/21$29.70–$45.50$31.109
$280.00Aug 21$18.10$21.80$19.95$22.00 07/17$18.15–$37.75$19.95468
$280.00Sep 18$20.50$24.40$22.45$35.55 07/07$21.30–$40.25$22.45168
$280.00Dec 18$27.70$32.50$30.10$32.22 07/16$28.75–$46.70$30.109
$280.00Jan 15$29.50$33.20$31.35$33.93 07/21$30.30–$47.75$31.3537
$280.00Mar 19$34.20$37.60$35.90$31.30 06/11$35.05–$52.15$34.203
$280.00Jun 17$38.50$43.00$40.75$32.75 06/25$40.00–$57.50$38.5012
$310.00Aug 21$2.15$6.40$4.28$5.05 07/24$3.78–$16.10$4.28365
$310.00Sep 18$4.50$8.70$6.60$8.00 07/24$6.20–$18.85$6.60561
$310.00Dec 18$12.80$16.60$14.70$15.85 07/24$14.00–$27.60$14.70158
$310.00Jan 15$14.50$17.60$16.05$17.70 07/24$15.75–$28.45$16.05184
$310.00Mar 19$19.00$22.90$20.95$23.10 07/17$20.25–$33.80$20.9547
$310.00Jun 17$24.50$28.70$26.60$28.60 07/23$25.30–$40.50$26.6014
$270.00Aug 21$25.30$30.00$27.65$31.58 07/21$26.75–$46.90$27.657
$270.00Sep 18$28.20$31.80$30.00$46.60 07/02$28.85–$48.75$30.0058
$270.00Dec 18$34.50$39.30$36.90$28.10 06/15$35.35–$54.30$34.5032
$270.00Jan 15$35.50$40.30$37.90$39.50 07/17$36.95–$55.25$37.90169
$270.00Mar 19$40.00$44.80$42.40$31.80 06/26$41.45–$59.10$40.008
$270.00Jun 17$44.50$49.50$47.00$58.15 07/07$45.95–$63.50$47.001
$320.00Aug 21$0.30$4.50$2.40$2.75 07/24$2.03–$10.65$2.40424
$320.00Sep 18$2.00$6.10$4.05$4.90 07/24$3.83–$13.90$4.05375
$320.00Dec 18$9.00$13.50$11.25$11.90 07/15$10.65–$22.40$11.25183
$320.00Jan 15$10.50$14.90$12.70$14.95 07/22$11.85–$23.50$12.7081
$320.00Mar 19$15.00$19.50$17.25$20.30 07/21$16.50–$28.70$17.2517
$320.00Jun 17$20.50$24.80$22.65$24.04 07/22$21.95–$34.75$22.6518
$260.00Aug 21$34.00$38.60$36.30$40.58 07/21$35.40–$56.05$36.302
$260.00Sep 18$36.20$40.30$38.25$26.80 06/08$37.30–$57.80$36.2012
$260.00Dec 18$41.50$46.20$43.85$55.65 07/07$42.40–$62.10$43.858
$260.00Jan 15$43.00$47.80$45.40$53.26 07/17$43.45–$62.80$45.40478
$260.00Mar 19$46.50$51.30$48.90$60.00 07/01$47.70–$66.00$48.901
$260.00Jun 17$51.50$56.00$53.75$40.00 06/29$51.75–$70.25$51.501
$330.00Aug 21$0.40$3.20$1.80$1.37 07/24$1.00–$6.95$1.37343
$330.00Sep 18$1.85$2.65$2.25$3.00 07/24$2.25–$9.55$2.25402
$330.00Dec 18$6.30$10.50$8.40$8.89 07/24$7.60–$17.65$8.40173
$330.00Jan 15$7.50$11.50$9.50$11.20 07/20$9.40–$19.15$9.50130
$330.00Mar 19$11.50$16.30$13.90$15.70 07/17$13.45–$24.40$13.9019
$330.00Jun 17$17.00$22.00$19.50$21.36 07/22$18.50–$30.50$19.5010
$250.00Aug 21$43.80$48.50$46.15$59.30 07/06$44.75–$65.75$46.154
$250.00Dec 18$49.50$54.00$51.75$40.70 06/18$50.25–$70.30$49.5010
$250.00Jan 15$50.50$55.30$52.90$59.30 07/08$51.65–$71.10$52.9030
$250.00Mar 19$54.00$58.80$56.40$46.92 05/29$55.15–$74.05$54.005
$250.00Sep 18$46.10$49.50$47.80--$47.80–$47.80—$46.1015
$340.00Aug 21$0.00$1.90$0.95$0.90 07/22$0.75–$4.50$0.90270
$340.00Sep 18$0.70$3.60$2.15$2.10 07/24$1.65–$6.60$2.10240
$340.00Dec 18$4.00$8.00$6.00$7.70 07/22$5.85–$13.75$6.0052
$340.00Jan 15$5.10$9.10$7.10$8.20 07/23$6.75–$15.20$7.1090
$340.00Mar 19$9.00$13.50$11.25$12.80 07/17$10.50–$20.50$11.256
$340.00Jun 17$14.00$18.50$16.25$18.20 07/21$14.85–$26.30$16.2514
$240.00Dec 18$58.00$62.00$60.00$48.80 06/23$58.65–$79.10$58.009
$240.00Jan 15$59.60$62.70$61.15$49.25 06/17$59.90–$79.90$59.6026
$240.00Mar 19$61.50$66.30$63.90$79.15 07/02$62.95–$82.05$63.909
$240.00Sep 18$54.90$59.50$57.20--$57.20–$57.20—$54.901
$350.00Aug 21$0.00$2.45$1.23$0.80 07/17$0.90–$2.85$0.8048
$350.00Sep 18$0.75$2.75$1.75$1.75 07/22$0.90–$4.35$1.75158
$350.00Dec 18$2.05$6.90$4.47$5.00 07/24$4.00–$10.60$4.47215
$350.00Jan 15$4.80$5.90$5.35$6.80 07/22$5.05–$12.55$5.3589
$350.00Mar 19$6.50$11.30$8.90$10.30 07/17$8.55–$17.00$8.90330
$350.00Jun 17$11.00$16.00$13.50$15.70 07/21$12.60–$22.75$13.506
$230.00Dec 18$67.10$70.80$68.95$58.90 06/22$67.45–$88.30$67.1027
$230.00Sep 18$64.50$68.90$66.70--$66.70–$66.70—$64.503
$230.00Jan 15$68.30$71.70$70.00--$70.00–$70.00—$68.3051
$360.00Aug 21$0.00$2.30$1.15$1.75 07/06$0.25–$2.45$1.1514
$360.00Sep 18$0.00$2.80$1.40$0.95 07/15$0.78–$3.33$0.95717
$360.00Dec 18$1.00$5.00$3.00$4.30 07/21$3.00–$8.45$3.00848
$360.00Jan 15$1.95$5.70$3.83$6.50 07/14$3.65–$9.65$3.8321
$360.00Mar 19$4.50$8.60$6.55$8.40 07/17$6.35–$14.05$6.555
$360.00Jun 17$8.50$13.50$11.00$17.03 07/01$10.90–$19.65$11.002
$220.00Jan 15$77.40$80.50$78.95$82.53 07/10$77.55–$97.85$78.95175
$220.00Sep 18$74.00$78.80$76.40--$76.40–$76.40—$74.001
$220.00Dec 18$76.50$80.00$78.25--$78.25–$78.25—$76.506
$370.00Aug 21$0.00$0.60$0.30$0.50 07/01$0.30–$1.92$0.3030
$370.00Sep 18$0.00$2.65$1.33$0.45 07/20$0.73–$2.35$0.4531
$370.00Dec 18$0.00$4.40$2.20$3.90 07/14$2.17–$6.50$2.2022
$370.00Jan 15$0.60$5.30$2.95$7.50 07/02$2.95–$8.00$2.95671
$370.00Mar 19$3.00$7.30$5.15$6.70 07/17$5.15–$12.00$5.15106
$370.00Jun 17$7.00$12.00$9.50$11.98 07/10$8.50–$16.70$9.503
$210.00Mar 19$87.50$92.30$89.90$96.57 07/14$88.05–$108.45$89.90--
$210.00Jun 17$89.50$94.50$92.00$98.52 07/14$90.50–$111.00$92.002
$210.00Dec 18$85.50$90.30$87.90--$87.90–$87.90—$85.503
$210.00Jan 15$86.00$90.80$88.40--$88.40–$88.40—$86.004
$380.00Sep 18$0.00$2.55$1.27$0.85 07/14$0.70–$2.10$0.8511
$380.00Dec 18$0.00$3.90$1.95$2.68 06/30$1.90–$4.95$1.955
$380.00Jan 15$0.00$4.30$2.15$3.20 07/09$1.83–$5.55$2.15357
$380.00Mar 19$2.00$6.00$4.00$5.40 07/17$4.00–$9.95$4.007
$200.00Sep 18$93.60$98.40$96.00$79.63 06/15$94.60–$116.30$93.602
$200.00Dec 18$95.00$99.30$97.15$87.70 06/12$95.40–$116.75$95.001
$200.00Jan 15$95.50$100.30$97.90$101.13 07/10$96.20–$116.80$97.9026
$200.00Mar 19$96.50$101.30$98.90$114.27 07/02$97.15–$117.70$98.905
$390.00Aug 21$0.00$2.15$1.08$0.35 06/10$0.75–$1.15$0.354
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$5.00$9.80$7.40$6.90 07/23$4.20–$8.80$6.9085
$290.00Sep 18$7.50$12.00$9.75$9.60 07/24$6.90–$11.00$9.60124
$290.00Dec 18$14.50$19.30$16.90$13.45 07/02$12.40–$18.05$14.5080
$290.00Jan 15$16.10$20.00$18.05$17.70 07/10$14.20–$18.95$17.70155
$290.00Mar 19$19.00$23.80$21.40$22.00 07/17$17.00–$22.25$21.4021
$290.00Jun 17$23.50$27.90$25.70$24.81 07/22$21.00–$26.35$24.819
$300.00Aug 21$10.00$14.80$12.40$12.50 07/23$7.30–$13.75$12.4096
$300.00Sep 18$12.20$16.30$14.25$14.30 07/24$9.40–$15.80$14.25133
$300.00Dec 18$19.00$23.40$21.20$18.30 07/06$16.00–$22.70$19.0045
$300.00Jan 15$20.70$24.90$22.80$23.00 07/23$17.65–$24.15$22.8063
$300.00Mar 19$24.00$28.80$26.40$25.00 07/24$20.75–$27.65$25.0018
$300.00Jun 17$28.50$32.70$30.60$39.00 06/23$25.00–$31.20$30.601
$280.00Aug 21$2.15$6.50$4.33$3.75 07/24$3.05–$5.55$3.75814
$280.00Sep 18$3.70$8.50$6.10$5.70 07/24$4.35–$7.25$5.70253
$280.00Dec 18$10.50$15.00$12.75$12.17 07/20$9.50–$13.85$12.1793
$280.00Jan 15$12.00$15.70$13.85$10.80 07/02$11.15–$14.80$12.0047
$280.00Mar 19$15.00$19.80$17.40$17.80 07/17$13.60–$18.00$17.40119
$280.00Jun 17$19.00$23.50$21.25$21.70 07/10$17.50–$21.90$21.2516
$310.00Aug 21$17.40$20.90$19.15$16.80 07/21$11.15–$20.45$17.403
$310.00Sep 18$18.30$22.50$20.40$20.20 07/22$12.95–$22.40$20.2058
$310.00Dec 18$25.00$29.80$27.40$23.20 07/06$20.55–$28.65$25.004
$310.00Jan 15$27.00$30.30$28.65$29.80 06/30$21.40–$30.10$28.658
$310.00Mar 19$29.50$34.30$31.90--$31.90–$31.90—$29.503
$270.00Aug 21$0.00$3.70$1.85$2.00 07/24$1.80–$3.40$1.85142
$270.00Sep 18$1.30$5.60$3.45$3.40 07/24$2.63–$4.80$3.40152
$270.00Dec 18$7.20$11.20$9.20$9.10 07/22$7.10–$10.20$9.10174
$270.00Jan 15$8.50$12.20$10.35$10.30 07/24$8.60–$11.25$10.3081
$270.00Mar 19$11.50$16.00$13.75$14.10 07/17$10.85–$14.30$13.75206
$270.00Jun 17$14.50$19.50$17.00$16.60 07/22$14.25–$18.05$16.6058
$320.00Aug 21$25.30$29.40$27.35$24.80 07/08$16.05–$28.55$25.303
$320.00Dec 18$31.50$36.30$33.90$35.20 06/30$24.85–$35.20$33.903
$320.00Sep 18$25.70$30.50$28.10--$28.10–$28.10—$25.7077
$320.00Jan 15$32.60$37.40$35.00--$35.00–$35.00—$32.602
$320.00Mar 19$36.00$40.40$38.20--$38.20–$38.20—$36.002
$260.00Aug 21$0.00$2.95$1.48$1.90 07/22$1.10–$2.42$1.482.6K
$260.00Sep 18$0.10$4.50$2.30$2.10 07/24$1.93–$3.18$2.10187
$260.00Dec 18$4.30$8.60$6.45$6.40 07/01$5.20–$7.40$6.40421
$260.00Jan 15$5.60$10.40$8.00$8.00 07/20$6.60–$8.90$8.00157
$260.00Mar 19$8.00$12.80$10.40$11.00 07/17$8.75–$11.15$10.4022
$260.00Jun 17$11.50$16.50$14.00$12.75 07/14$11.55–$14.45$12.75262
$330.00Aug 21$34.40$37.80$36.10$35.00 07/09$22.25–$37.70$35.001
$330.00Jan 15$40.50$43.90$42.20$57.84 06/01$32.45–$43.70$42.203
$250.00Aug 21$0.00$4.80$2.40$1.65 07/20$0.65–$2.40$1.6588
$250.00Sep 18$0.00$4.80$2.40$1.20 07/21$1.25–$2.80$1.2057
$250.00Dec 18$3.60$6.80$5.20$4.00 07/06$3.80–$5.35$4.0020
$250.00Jan 15$3.50$8.40$5.95$5.90 07/10$4.65–$6.20$5.90227
$250.00Mar 19$5.50$10.30$7.90$8.70 07/17$6.75–$8.95$7.9024
$250.00Jun 17$10.00$12.80$11.40$10.30 07/16$9.05–$11.70$10.307
$340.00Sep 18$44.20$47.80$46.00$70.20 06/29$31.05–$47.30$46.002
$240.00Aug 21$0.00$4.80$2.40$0.45 07/14$0.38–$2.40$0.4556
$240.00Sep 18$0.05$3.10$1.58$1.25 07/16$1.28–$2.38$1.25420
$240.00Dec 18$1.10$5.30$3.20$3.30 07/08$3.05–$3.95$3.2017
$240.00Jan 15$2.30$6.30$4.30$4.50 07/16$3.40–$4.55$4.30303
$240.00Mar 19$3.50$8.30$5.90$6.60 07/17$4.95–$6.85$5.9050
$240.00Jun 17$6.80$10.50$8.65$8.54 07/01$6.95–$9.55$8.541
$350.00Jun 17$60.50$65.50$63.00$61.30 07/24$52.75–$64.25$61.302
$230.00Aug 21$0.10$4.90$2.50$0.35 07/17$0.28–$2.50$0.3519
$230.00Sep 18$0.00$4.80$2.40$1.32 07/02$0.95–$2.40$1.3242
$230.00Dec 18$0.00$4.00$2.00$2.51 07/15$1.90–$3.10$2.00465
$230.00Jan 15$1.50$5.00$3.25$2.75 07/13$2.30–$3.78$2.75944
$230.00Mar 19$2.05$6.90$4.47$4.50 07/24$3.70–$5.20$4.4711
$230.00Jun 17$4.50$9.50$7.00$4.50 07/01$5.75–$7.65$4.501
$220.00Aug 21$0.00$4.80$2.40$1.15 07/02$1.13–$2.40$1.152
$220.00Dec 18$0.00$4.80$2.40$3.00 06/23$1.50–$2.40$2.4029
$220.00Jan 15$1.45$4.40$2.93$2.54 07/02$2.10–$2.98$2.5464
$220.00Mar 19$1.05$5.90$3.48$3.70 07/17$2.78–$4.10$3.487
$220.00Sep 18$0.05$4.90$2.48--$2.48–$2.48—$0.0519
$210.00Sep 18$0.00$4.80$2.40$0.82 06/22$1.27–$2.40$0.8222
$210.00Dec 18$0.60$4.90$2.75$1.50 06/30$1.33–$2.75$1.5015
$210.00Jan 15$0.00$4.80$2.40$1.70 07/17$1.27–$2.40$1.7074
$210.00Mar 19$0.00$4.80$2.40$2.70 07/10$2.15–$2.80$2.406
$200.00Aug 21$0.00$2.20$1.10$0.75 06/05$0.23–$1.15$0.753
$200.00Dec 18$0.00$2.25$1.13$1.70 06/08$1.00–$1.23$1.1350
$200.00Jan 15$0.00$4.80$2.40$1.20 07/17$1.25–$2.40$1.2093
$200.00Mar 19$0.00$4.40$2.20$2.10 07/10$1.67–$2.20$2.108
$200.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--5
$195.00Sep 18$0.00$4.80$2.40$0.25 07/02$0.50–$2.40$0.252
$195.00Dec 18$0.00$4.80$2.40$0.90 06/30$0.98–$2.40$0.9014
$195.00Mar 19$0.00$4.80$2.40$1.60 07/14$1.60–$2.40$1.606
$195.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--15
$190.00Jan 15$0.00$4.80$2.40$1.35 06/17$0.85–$2.40$1.3513
$190.00Mar 19$0.00$4.20$2.10$1.75 07/09$1.40–$2.10$1.7518
$190.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$190.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--3
$190.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--6
$185.00Mar 19$0.00$4.80$2.40$1.35 07/08$1.23–$2.40$1.353
$185.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--2
$185.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--16
$185.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--17
$180.00Dec 18$0.00$4.80$2.40$0.72 07/20$0.80–$2.40$0.726
$180.00Jan 15$0.00$4.80$2.40$1.63 06/05$1.05–$2.40$1.637
$180.00Mar 19$0.00$4.10$2.05$1.20 07/08$1.02–$2.05$1.206
$180.00Jun 17$0.00$5.00$2.50$1.40 07/02$1.35–$2.50$1.403
$180.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--10
$175.00Mar 19$0.00$4.80$2.40$1.10 07/01$1.08–$2.40$1.102
$175.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--4
$175.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$175.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--6
$170.00Sep 18$0.00$4.80$2.40$0.58 07/20$1.18–$2.40$0.588
$170.00Jan 15$0.00$4.80$2.40$0.90 06/30$0.90–$2.40$0.9011

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 175
Total Puts 2,775
Put/Call Ratio 15.86
Net Difference -2,600

Prior's Put/Call Breakdown

Total Calls 43
Total Puts 208
Put/Call Ratio 4.84
Net Difference -165

Prior 7-Day Put/Call Summary

Total Calls 1,221
Total Puts 929
Average Put/Call Ratio 1.29
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