Tour v472
APD
AIR PRODS & CHEMS IN
$300.20 +2.02%
$300.38 (+0.06%)🌙
as of 07/30 06:00 PM
(7/30 14:05) ◀
|
Thursday, July 30, 2026 (6:00pm)
January 2026
|
▶ (7/31 18:12)
◀ 7/30 18:00 ▶

Option Volume

Detail
ℹ
Current (07/30) 365
Calls: 214 (59%)
Puts: 151 (41%)
Prior (07/29) 2,950
Calls: 175 (6%)
Puts: 2,775 (94%)
Current vs Prior -87.63%
Calls: +22.29% (Calls)
Puts: -94.56% (Puts)
Prior 7-Day Total 4,754
Calls: 1,158 (24%)
Puts: 3,596 (76%)
Prior 7-Day Average 679
Calls: 165 (24%)
Puts: 513 (76%)
Current vs Prior 7-Day Avg -46.26%
Calls: +29.36%
Puts: -70.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $295.7K
Calls: $211.7K (72%)
Puts: $84.0K (28%)
Prior (07/29) $852.5K
Calls: $129.4K (15%)
Puts: $723.1K (85%)
Current vs Prior -65.32%
Calls: +63.62%
Puts: -88.38%
Prior 7-Day Total $2.21M
Calls: $824.6K (37%)
Puts: $1.39M (63%)
Prior 7-Day Average $315.9K
Calls: $117.8K (37%)
Puts: $198.1K (63%)
Current vs Prior 7-Day Avg -6.41%
Calls: +79.66%
Puts: -57.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.71
Prior (07/29) 15.86
Current vs Prior -95.55%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -63.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 20,478
Calls: 11,687 (57%)
Puts: 8,791 (43%)
Prior (07/29) 22,000
Calls: 11,628 (53%)
Puts: 10,372 (47%)
Current vs Prior -6.92%
Prior 7-Day Total 47,734
Calls: 28,613 (60%)
Puts: 19,121 (40%)
Prior 7-Day Average 6,819
Calls: 4,087 (60%)
Puts: 2,731 (40%)
Current vs Prior 7-Day Avg +200.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.86% | 9.41%
Prior 8.60% | 10.25%
Current vs Prior -20.19% | -8.15%
Prior 7-Day Avg 8.72% | 10.51%
Current vs 7-Day Avg -21.35% | -10.43%
Prior 7-Day Eod 8.60% | 10.25%
Current vs 7-Day Eod -20.19% | -8.15%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.07% | 18.79%
Calls: 12.77% | 13.93%
Puts: 23.38% | 23.64%
Prior 15.97% | 23.80%
Calls: 12.93% | 24.45%
Puts: 19.01% | 23.16%
Current vs Prior +13.15% | -21.05%
Prior 7-Day Avg 10.79% | 15.60%
Calls: 11.50% | 12.78%
Puts: 10.08% | 18.41%
Current vs 7-Day Avg +67.43% | +20.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($211.7K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 88% vs prior. P/C ratio dropping 96% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 3 found (avg delta 0.74, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2121.4023.90$22.6511.0%50.81472
$290.00Aug 2113.2016.10$14.6519.8%30.70130
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2111.8014.50$13.1520.5%20.702

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 125, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 216.108.80$7.4536.2%180.50729
$320.00Aug 210.102.50$1.30184.6%140.14422
$340.00Aug 210.251.90$1.08152.8%110.09269
$310.00Aug 211.854.90$3.3890.2%70.30364
$280.00Aug 2121.4023.90$22.6511.0%50.81472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.102.15$1.13181.4%250.0519
$270.00Aug 210.751.50$1.1366.4%150.10141
$280.00Aug 211.604.20$2.9089.7%110.20815
$290.00Aug 212.455.50$3.9876.6%50.30110
$300.00Aug 215.908.90$7.4040.5%40.5098

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 75.92, avg 17.60)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.35$9.65$0.3527.57$320.35
$360.00$370.00Aug 21$0.98$9.02$0.989.20$360.98
$310.00$320.00Aug 21$2.08$7.92$2.083.81$312.08
$300.00$310.00Aug 21$4.07$5.93$4.071.46$304.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.13$9.87$0.1375.92$269.87
$250.00$240.00Aug 21$0.23$9.77$0.2342.48$249.77
$290.00$280.00Aug 21$1.08$8.92$1.088.26$288.92
$280.00$270.00Aug 21$1.77$8.23$1.774.65$278.23
$300.00$290.00Aug 21$3.42$6.58$3.421.92$296.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.00, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$8.00$8.00$2.004.00$288.00
$290.00$300.00Aug 21$7.20$7.20$2.802.57$297.20
$300.00$310.00Aug 21$4.07$4.07$5.930.69$304.07
$310.00$320.00Aug 21$2.08$2.08$7.920.26$312.08
$360.00$370.00Aug 21$0.98$0.98$9.020.11$360.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$5.75$5.75$4.251.35$304.25
$300.00$290.00Aug 21$3.42$3.42$6.580.52$296.58
$280.00$270.00Aug 21$1.77$1.77$8.230.22$278.23
$290.00$280.00Aug 21$1.08$1.08$8.920.12$288.92
$250.00$240.00Aug 21$0.23$0.23$9.770.02$249.77

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 4.95% of stock, avg 6.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$7.45$7.40$14.85$285.15$314.854.95%
$310.00Aug 21$3.38$13.15$16.53$293.47$326.535.51%
$290.00Aug 21$14.65$3.98$18.63$271.37$308.636.21%
$280.00Aug 21$22.65$2.90$25.55$254.45$305.558.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.65% of stock, avg 1.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Aug 21$0.95$1.00$1.95$258.05$331.95
$330.00$270.00Aug 21$0.95$1.13$2.08$267.92$332.08
$340.00$260.00Aug 21$1.08$1.00$2.08$257.92$342.08
$350.00$260.00Aug 21$1.18$1.00$2.18$257.82$352.18
$340.00$270.00Aug 21$1.08$1.13$2.21$267.79$342.21
$330.00$250.00Aug 21$0.95$1.33$2.28$247.72$332.28
$320.00$260.00Aug 21$1.30$1.00$2.30$257.70$322.30
$350.00$270.00Aug 21$1.18$1.13$2.31$267.69$352.31
$340.00$250.00Aug 21$1.08$1.33$2.41$247.59$342.41
$320.00$270.00Aug 21$1.30$1.13$2.43$267.57$322.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 8.71, avg credit $4.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$8.97$1.038.71$271.03$298.97
240/250280/290Aug 21$8.23$1.774.65$241.77$288.23
260/270280/290Aug 21$8.13$1.874.35$261.87$288.13
240/250290/300Aug 21$7.43$2.572.89$242.57$297.43
260/270290/300Aug 21$7.33$2.672.75$262.67$297.33
300/310360/370Aug 21$6.73$3.272.06$303.27$366.73
300/310320/330Aug 21$6.10$3.901.56$303.90$326.10
270/280300/310Aug 21$5.84$4.161.40$274.16$305.84
290/300310/320Aug 21$5.50$4.501.22$294.50$315.50
280/290300/310Aug 21$5.15$4.851.06$284.85$305.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 37.46, cheapest $0.26)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.48$9.5219.83
$280.00$290.00$300.00Aug 21$0.80$9.2011.50
$310.00$320.00$330.00Aug 21$1.73$8.274.78
$300.00$310.00$320.00Aug 21$1.99$8.014.03
$290.00$300.00$310.00Aug 21$3.13$6.872.19
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.26$9.7437.46
$250.00$260.00$270.00Aug 21$0.46$9.5420.74
$260.00$270.00$280.00Aug 21$1.64$8.365.10
$290.00$300.00$310.00Aug 21$2.33$7.673.29
$280.00$290.00$300.00Aug 21$2.34$7.663.27

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 $-0.25, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Aug 21-$0.25$9.75
$320.00$330.001:2Aug 21-$0.60$9.40
$350.00$360.001:2Aug 21-$1.08$8.92
$330.00$340.001:2Aug 21-$1.21$8.79
$340.00$350.001:2Aug 21-$1.28$8.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$0.56$9.44
$250.00$240.001:2Aug 21-$0.87$9.13
$270.00$260.001:2Aug 21-$0.87$9.13
$240.00$230.001:2Aug 21-$1.16$8.84
$310.00$300.001:2Aug 21-$1.65$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.62%, avg 0.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$1.850.303.3%0.62%3.88%7364
$330.00Aug 21$0.400.109.9%0.13%10.06%4344
$340.00Aug 21$0.250.0913.3%0.08%13.34%11269
$320.00Aug 21$0.100.146.6%0.03%6.63%14422

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, 170 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 $82.40/$85.70) — try a limit near $82.53. Also watch the $240.00 01-15 call last traded $49.25 on 06/17 (now $64.20/$66.80) — try a limit near $64.20; the $250.00 01-15 call last traded $59.30 on 07/08 (now $55.60/$58.10) — try a limit near $56.85. Most tradeable put: the $330.00 01-15 put last traded $57.84 on 06/01 (now $36.40/$38.90) — try a limit near $37.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$6.10$8.80$7.45$10.20 07/22$6.80–$22.25$7.45729
$300.00Sep 18$11.20$13.50$12.35$12.34 07/24$9.90–$25.25$12.34204
$300.00Dec 18$20.40$22.60$21.50$21.30 07/22$18.10–$32.75$21.3080
$300.00Jan 15$22.00$23.70$22.85$23.70 07/17$19.80–$34.10$22.8576
$300.00Mar 19$25.80$28.60$27.20$29.40 07/21$24.60–$39.05$27.2033
$300.00Jun 17$31.00$34.50$32.75$34.40 07/21$29.70–$45.50$32.759
$310.00Aug 21$1.85$4.90$3.38$5.05 07/24$3.38–$16.10$3.38364
$310.00Sep 18$5.60$8.30$6.95$8.00 07/24$6.20–$18.85$6.95561
$310.00Dec 18$14.80$17.50$16.15$15.85 07/24$14.00–$27.60$15.85158
$310.00Jan 15$16.50$18.60$17.55$17.70 07/24$15.75–$28.45$17.55184
$310.00Mar 19$21.00$23.70$22.35$23.10 07/17$20.25–$33.80$22.3547
$310.00Jun 17$26.50$30.00$28.25$28.60 07/23$25.30–$40.50$28.2514
$290.00Aug 21$13.20$16.10$14.65$15.95 07/22$11.65–$29.70$14.65130
$290.00Sep 18$17.00$19.80$18.40$17.08 07/23$14.80–$32.35$17.0880
$290.00Dec 18$24.60$27.70$26.15$26.21 07/16$23.20–$39.10$26.1551
$290.00Jan 15$27.00$29.10$28.05$26.83 07/23$24.75–$40.50$27.00191
$290.00Mar 19$31.10$34.00$32.55$35.65 07/01$29.55–$45.40$32.558
$290.00Jun 17$36.50$39.50$38.00$38.50 07/24$34.60–$51.50$38.005
$320.00Aug 21$0.10$2.50$1.30$2.75 07/24$1.30–$10.65$1.30422
$320.00Sep 18$2.00$5.60$3.80$4.90 07/24$3.80–$13.90$3.80370
$320.00Dec 18$11.60$13.90$12.75$11.90 07/15$10.65–$22.40$11.90185
$320.00Jan 15$13.10$14.50$13.80$14.95 07/22$11.85–$23.50$13.8081
$320.00Mar 19$16.60$19.40$18.00$20.30 07/21$16.50–$28.70$18.0017
$320.00Jun 17$22.00$25.50$23.75$24.04 07/22$21.95–$34.75$23.7518
$280.00Aug 21$21.40$23.90$22.65$22.00 07/17$18.15–$37.75$22.00472
$280.00Sep 18$24.00$27.10$25.55$35.55 07/07$21.30–$40.25$25.55168
$280.00Dec 18$31.00$35.40$33.20$32.22 07/16$28.75–$46.70$32.229
$280.00Jan 15$32.70$35.90$34.30$33.93 07/21$30.30–$47.75$33.9337
$280.00Mar 19$37.00$40.10$38.55$31.30 06/11$35.05–$52.15$37.003
$280.00Jun 17$42.00$45.00$43.50$32.75 06/25$40.00–$57.50$42.0012
$330.00Aug 21$0.40$1.50$0.95$1.37 07/24$0.95–$6.95$0.95344
$330.00Sep 18$2.00$3.30$2.65$3.00 07/24$2.25–$9.55$2.65403
$330.00Dec 18$8.40$11.50$9.95$8.89 07/24$7.60–$17.65$8.89173
$330.00Jan 15$9.90$11.60$10.75$11.20 07/20$9.40–$19.15$10.75130
$330.00Mar 19$13.20$16.00$14.60$15.70 07/17$13.45–$24.40$14.6019
$330.00Jun 17$18.50$22.00$20.25$21.36 07/22$18.50–$30.50$20.2510
$270.00Aug 21$30.60$33.30$31.95$31.58 07/21$26.75–$46.90$31.587
$270.00Sep 18$32.40$35.30$33.85$46.60 07/02$28.85–$48.75$33.8558
$270.00Dec 18$38.00$42.00$40.00$28.10 06/15$35.35–$54.30$38.0032
$270.00Jan 15$39.70$42.40$41.05$39.50 07/17$36.95–$55.25$39.70169
$270.00Mar 19$43.60$46.80$45.20$31.80 06/26$41.45–$59.10$43.608
$270.00Jun 17$48.00$52.30$50.15$58.15 07/07$45.95–$63.50$50.151
$340.00Aug 21$0.25$1.90$1.08$0.90 07/22$0.75–$4.50$0.90269
$340.00Sep 18$0.05$3.10$1.58$2.10 07/24$1.58–$6.60$1.58240
$340.00Dec 18$5.80$8.50$7.15$7.70 07/22$5.85–$13.75$7.1552
$340.00Jan 15$7.50$8.60$8.05$8.20 07/23$6.75–$15.20$8.0586
$340.00Mar 19$10.00$13.70$11.85$12.80 07/17$10.50–$20.50$11.856
$340.00Jun 17$15.00$19.00$17.00$18.20 07/21$14.85–$26.30$17.0014
$260.00Aug 21$39.90$43.50$41.70$40.58 07/21$35.40–$56.05$40.582
$260.00Sep 18$41.70$45.00$43.35$26.80 06/08$37.30–$57.80$41.7012
$260.00Dec 18$45.70$50.30$48.00$55.65 07/07$42.40–$62.10$48.008
$260.00Jan 15$47.40$50.20$48.80$53.26 07/17$43.45–$62.80$48.80478
$260.00Mar 19$50.60$54.10$52.35$60.00 07/01$47.70–$66.00$52.351
$260.00Jun 17$55.00$59.10$57.05$40.00 06/29$51.75–$70.25$55.001
$350.00Aug 21$0.00$2.35$1.18$0.80 07/17$0.90–$2.85$0.8048
$350.00Sep 18$0.10$1.75$0.93$1.75 07/22$0.90–$4.35$0.93158
$350.00Dec 18$4.20$6.70$5.45$5.00 07/24$4.00–$10.60$5.00215
$350.00Jan 15$5.50$7.20$6.35$6.80 07/22$5.05–$12.55$6.3589
$350.00Mar 19$7.50$11.30$9.40$10.30 07/17$8.55–$17.00$9.40330
$350.00Jun 17$12.00$15.90$13.95$15.70 07/21$12.60–$22.75$13.956
$250.00Aug 21$49.70$53.10$51.40$59.30 07/06$44.75–$65.75$51.404
$250.00Dec 18$54.10$58.50$56.30$40.70 06/18$50.25–$70.30$54.1010
$250.00Jan 15$55.60$58.10$56.85$59.30 07/08$51.65–$71.10$56.8530
$250.00Mar 19$58.50$61.70$60.10$46.92 05/29$55.15–$74.05$58.505
$250.00Sep 18$51.10$54.40$52.75--$47.80–$52.75$51.1015
$360.00Aug 21$0.00$2.25$1.13$1.75 07/06$0.25–$2.45$1.1314
$360.00Sep 18$0.00$2.60$1.30$0.95 07/15$0.78–$3.33$0.95717
$360.00Dec 18$1.80$4.90$3.35$4.30 07/21$3.00–$8.45$3.35848
$360.00Jan 15$3.80$5.60$4.70$6.50 07/14$3.65–$9.65$4.7021
$360.00Mar 19$5.60$9.40$7.50$8.40 07/17$6.35–$14.05$7.505
$360.00Jun 17$9.50$13.70$11.60$17.03 07/01$10.90–$19.65$11.602
$240.00Dec 18$62.90$67.50$65.20$48.80 06/23$58.65–$79.10$62.909
$240.00Jan 15$64.20$66.80$65.50$49.25 06/17$59.90–$79.90$64.2026
$240.00Mar 19$66.50$70.30$68.40$79.15 07/02$62.95–$82.05$68.409
$240.00Sep 18$60.10$64.50$62.30--$57.20–$62.30$60.101
$370.00Aug 21$0.00$0.30$0.15$0.50 07/01$0.15–$1.92$0.1530
$370.00Sep 18$0.00$2.50$1.25$0.45 07/20$0.73–$2.28$0.4531
$370.00Dec 18$2.00$4.80$3.40$3.90 07/14$2.17–$6.50$3.4022
$370.00Jan 15$2.10$4.40$3.25$7.50 07/02$2.95–$8.00$3.25671
$370.00Mar 19$3.70$7.90$5.80$6.70 07/17$5.15–$12.00$5.80106
$370.00Jun 17$7.50$11.50$9.50$11.98 07/10$8.50–$16.70$9.503
$230.00Dec 18$72.00$76.50$74.25$58.90 06/22$67.45–$88.30$72.0027
$230.00Sep 18$69.90$74.50$72.20--$66.70–$72.20$69.903
$230.00Jan 15$73.00$75.70$74.35--$70.00–$74.35$73.0051
$380.00Sep 18$0.00$2.55$1.27$0.85 07/14$0.70–$2.08$0.8511
$380.00Dec 18$0.10$4.10$2.10$2.68 06/30$1.90–$4.95$2.105
$380.00Jan 15$1.40$4.10$2.75$3.20 07/09$1.83–$5.55$2.75357
$380.00Mar 19$2.65$6.30$4.47$5.40 07/17$4.00–$9.95$4.477
$220.00Jan 15$82.40$85.70$84.05$82.53 07/10$77.55–$97.85$82.53175
$220.00Sep 18$79.70$84.00$81.85--$76.40–$81.85$79.701
$220.00Dec 18$81.30$86.00$83.65--$78.25–$83.65$81.306
$390.00Aug 21$0.00$1.50$0.75$0.35 06/10$0.75–$1.15$0.354
$390.00Sep 18$0.00$2.50$1.25--$1.25–$1.25—--3
$390.00Dec 18$1.15$2.80$1.98--$1.98–$1.98—$1.1525
$390.00Jan 15$0.45$3.70$2.08--$2.08–$2.08—$0.455
$210.00Mar 19$92.80$95.90$94.35$96.57 07/14$88.05–$108.45$94.35--
$210.00Jun 17$94.50$99.00$96.75$98.52 07/14$90.50–$111.00$96.752
$210.00Dec 18$91.20$94.30$92.75--$87.90–$92.75$91.203
$210.00Jan 15$91.60$94.20$92.90--$88.40–$92.90$91.604
$400.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$5.90$8.90$7.40$12.50 07/23$7.30–$13.75$7.4098
$300.00Sep 18$9.10$12.00$10.55$14.30 07/24$9.40–$15.80$10.55133
$300.00Dec 18$16.40$20.00$18.20$18.30 07/06$16.00–$22.70$18.2045
$300.00Jan 15$18.80$21.30$20.05$23.00 07/23$17.65–$24.15$20.0563
$300.00Mar 19$22.20$24.70$23.45$25.00 07/24$20.75–$27.65$23.4518
$300.00Jun 17$25.40$29.50$27.45$39.00 06/23$25.00–$31.20$27.451
$310.00Aug 21$11.80$14.50$13.15$16.80 07/21$11.15–$20.45$13.152
$310.00Sep 18$14.40$17.40$15.90$20.20 07/22$12.95–$22.40$15.9058
$310.00Dec 18$21.50$25.40$23.45$23.20 07/06$20.55–$28.65$23.204
$310.00Jan 15$23.90$26.70$25.30$29.80 06/30$21.40–$30.10$25.308
$310.00Mar 19$27.50$30.10$28.80--$28.80–$31.90$27.503
$290.00Aug 21$2.45$5.50$3.98$6.90 07/23$3.98–$8.80$3.98110
$290.00Sep 18$5.00$8.00$6.50$9.60 07/24$6.50–$11.00$6.50125
$290.00Dec 18$12.10$15.80$13.95$13.45 07/02$12.40–$18.05$13.4580
$290.00Jan 15$14.10$17.20$15.65$17.70 07/10$14.20–$18.95$15.65156
$290.00Mar 19$17.50$20.40$18.95$22.00 07/17$17.00–$22.25$18.9521
$290.00Jun 17$21.00$24.40$22.70$24.81 07/22$21.00–$26.35$22.708
$320.00Aug 21$19.30$22.50$20.90$24.80 07/08$16.05–$28.55$20.903
$320.00Dec 18$28.20$31.30$29.75$35.20 06/30$24.85–$35.20$29.753
$320.00Sep 18$21.20$24.40$22.80--$22.80–$28.10$21.2077
$320.00Jan 15$29.80$31.90$30.85--$30.85–$35.00$29.802
$320.00Mar 19$33.40$35.70$34.55--$34.55–$38.20$33.402
$280.00Aug 21$1.60$4.20$2.90$3.75 07/24$2.90–$5.55$2.90815
$280.00Sep 18$3.10$5.50$4.30$5.70 07/24$4.30–$7.25$4.30252
$280.00Dec 18$8.70$12.00$10.35$12.17 07/20$9.50–$13.85$10.3593
$280.00Jan 15$10.30$13.50$11.90$10.80 07/02$11.15–$14.80$10.8047
$280.00Mar 19$13.00$16.70$14.85$17.80 07/17$13.60–$18.00$14.85119
$280.00Jun 17$17.00$21.00$19.00$21.70 07/10$17.50–$21.90$19.0016
$330.00Aug 21$28.70$31.60$30.15$35.00 07/09$22.25–$37.70$30.151
$330.00Jan 15$36.40$38.90$37.65$57.84 06/01$32.45–$43.70$37.653
$330.00Jun 17$43.50$46.40$44.95--$44.95–$44.95—$43.501
$270.00Aug 21$0.75$1.50$1.13$2.00 07/24$1.13–$3.40$1.13141
$270.00Sep 18$1.80$2.90$2.35$3.40 07/24$2.35–$4.80$2.35149
$270.00Dec 18$6.20$9.40$7.80$9.10 07/22$7.10–$10.20$7.80174
$270.00Jan 15$7.30$10.40$8.85$10.30 07/24$8.60–$11.25$8.8581
$270.00Mar 19$10.10$13.30$11.70$14.10 07/17$10.85–$14.30$11.70206
$270.00Jun 17$13.00$17.00$15.00$16.60 07/22$14.25–$18.05$15.0058
$340.00Sep 18$38.90$41.70$40.30$70.20 06/29$31.05–$47.30$40.302
$260.00Aug 21$0.00$2.00$1.00$1.90 07/22$1.00–$2.42$1.001.4K
$260.00Sep 18$0.20$3.50$1.85$2.10 07/24$1.85–$3.18$1.85188
$260.00Dec 18$3.20$7.10$5.15$6.40 07/01$5.15–$7.40$5.15664
$260.00Jan 15$5.70$8.00$6.85$8.00 07/20$6.60–$8.90$6.85157
$260.00Mar 19$7.10$10.60$8.85$11.00 07/17$8.75–$11.15$8.8522
$260.00Jun 17$10.20$13.90$12.05$12.75 07/14$11.55–$14.45$12.05262
$350.00Jun 17$55.60$60.50$58.05$61.30 07/24$52.75–$64.25$58.052
$250.00Aug 21$0.00$2.65$1.33$1.65 07/20$0.65–$2.40$1.3388
$250.00Sep 18$0.05$2.70$1.38$1.20 07/21$1.25–$2.80$1.2057
$250.00Dec 18$2.10$5.60$3.85$4.00 07/06$3.80–$5.35$3.8521
$250.00Jan 15$3.70$6.30$5.00$5.90 07/10$4.65–$6.20$5.00227
$250.00Mar 19$4.90$8.50$6.70$8.70 07/17$6.70–$8.95$6.7024
$250.00Jun 17$8.20$10.70$9.45$10.30 07/16$9.05–$11.70$9.458
$240.00Aug 21$0.00$2.20$1.10$0.45 07/14$0.38–$2.40$0.4557
$240.00Sep 18$0.05$2.60$1.33$1.25 07/16$1.28–$2.38$1.25420
$240.00Dec 18$0.45$4.90$2.68$3.30 07/08$2.68–$3.95$2.6817
$240.00Jan 15$2.60$4.20$3.40$4.50 07/16$3.40–$4.55$3.40303
$240.00Mar 19$3.20$7.00$5.10$6.60 07/17$4.95–$6.85$5.1050
$240.00Jun 17$5.00$9.60$7.30$8.54 07/01$6.95–$9.55$7.301
$230.00Aug 21$0.10$2.15$1.13$0.35 07/17$0.28–$2.50$0.3519
$230.00Sep 18$0.00$2.60$1.30$1.32 07/02$0.95–$2.40$1.3042
$230.00Dec 18$0.20$3.40$1.80$2.51 07/15$1.80–$3.10$1.80147
$230.00Jan 15$1.00$3.50$2.25$2.75 07/13$2.25–$3.78$2.25624
$230.00Mar 19$1.95$5.20$3.58$4.50 07/24$3.58–$5.20$3.5811
$230.00Jun 17$4.20$7.90$6.05$4.50 07/01$5.75–$7.65$4.501
$220.00Aug 21$0.00$2.15$1.08$1.15 07/02$1.08–$2.40$1.082
$220.00Dec 18$0.00$3.60$1.80$3.00 06/23$1.50–$2.40$1.8029
$220.00Jan 15$0.75$2.70$1.73$2.54 07/02$1.73–$2.98$1.7364
$220.00Mar 19$1.00$4.70$2.85$3.70 07/17$2.78–$4.10$2.857
$220.00Sep 18$0.40$2.15$1.27--$1.27–$2.48$0.4019
$210.00Sep 18$0.00$2.15$1.08$0.82 06/22$1.08–$2.40$0.8222
$210.00Dec 18$0.60$3.00$1.80$1.50 06/30$1.33–$2.75$1.5015
$210.00Jan 15$0.50$2.25$1.38$1.70 07/17$1.27–$2.40$1.3874
$210.00Mar 19$0.40$3.50$1.95$2.70 07/10$1.95–$2.80$1.956
$200.00Aug 21$0.00$2.15$1.08$0.75 06/05$0.23–$1.13$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$1.25$0.63$1.20 07/17$0.63–$2.40$0.6393
$200.00Mar 19$0.00$3.10$1.55$2.10 07/10$1.55–$2.20$1.558
$200.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--5
$195.00Sep 18$0.00$2.15$1.08$0.25 07/02$0.50–$2.40$0.252
$195.00Dec 18$0.00$2.40$1.20$0.90 06/30$0.98–$2.40$0.9014
$195.00Mar 19$0.00$2.95$1.48$1.60 07/14$1.48–$2.40$1.486
$195.00Jan 15$0.00$2.00$1.00--$1.00–$2.40--15
$190.00Jan 15$0.00$2.40$1.20$1.35 06/17$0.85–$2.40$1.2013
$190.00Mar 19$0.00$2.70$1.35$1.75 07/09$1.35–$2.10$1.3518
$190.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$190.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--3
$190.00Dec 18$0.00$2.35$1.18--$1.18–$2.40--6
$185.00Mar 19$0.00$2.55$1.27$1.35 07/08$1.23–$2.40$1.273
$185.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--2
$185.00Dec 18$0.00$2.30$1.15--$1.15–$2.40--16
$185.00Jan 15$0.00$2.30$1.15--$1.15–$2.40--17
$180.00Dec 18$0.00$2.25$1.13$0.72 07/20$0.80–$2.40$0.726
$180.00Jan 15$0.00$2.30$1.15$1.63 06/05$1.05–$2.40$1.157
$180.00Mar 19$0.00$2.50$1.25$1.20 07/08$1.02–$2.05$1.206
$180.00Jun 17$0.00$3.30$1.65$1.40 07/02$1.65–$2.50$1.403
$180.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--10
$175.00Mar 19$0.00$2.40$1.20$1.10 07/01$1.08–$2.40$1.102
$175.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--4
$175.00Dec 18$0.00$2.25$1.13--$1.13–$2.40--1
$175.00Jan 15$0.00$2.25$1.13--$1.13–$2.40--6
$170.00Sep 18$0.00$2.15$1.08$0.58 07/20$1.08–$2.40$0.588

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 214
Total Puts 151
Put/Call Ratio 0.71
Net Difference 63

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,158
Total Puts 3,596
Average Put/Call Ratio 1.94
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All