Tour v490
APD
AIR PRODS & CHEMS IN
$294.71 +0.60%
(8/3 18:12) ◀
|
Tuesday, August 4, 2026 (6:22pm)
January 2026
|
▶ (8/5 18:26)
◀ 8/4 18:22 ▶

Option Volume

Detail
ℹ
Current (08/04) 212
Calls: 171 (81%)
Puts: 41 (19%)
Prior (08/03) 196
Calls: 98 (50%)
Puts: 98 (50%)
Current vs Prior +8.16%
Calls: +74.49% (Calls)
Puts: -58.16% (Puts)
Prior 7-Day Total 4,365
Calls: 902 (21%)
Puts: 3,463 (79%)
Prior 7-Day Average 623
Calls: 128 (21%)
Puts: 494 (79%)
Current vs Prior 7-Day Avg -66.00%
Calls: +32.71%
Puts: -91.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $131.1K
Calls: $114.6K (87%)
Puts: $16.5K (13%)
Prior (08/03) $233.1K
Calls: $126.3K (54%)
Puts: $106.9K (46%)
Current vs Prior -43.78%
Calls: -9.23%
Puts: -84.59%
Prior 7-Day Total $2.14M
Calls: $857.5K (40%)
Puts: $1.28M (60%)
Prior 7-Day Average $305.3K
Calls: $122.5K (40%)
Puts: $182.8K (60%)
Current vs Prior 7-Day Avg -57.07%
Calls: -6.44%
Puts: -90.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.24
Prior (08/03) 1.00
Current vs Prior -76.02%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg -88.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 3,696
Calls: 3,303 (89%)
Puts: 393 (11%)
Prior (08/03) 7,464
Calls: 5,034 (67%)
Puts: 2,430 (33%)
Current vs Prior -50.48%
Prior 7-Day Total 67,713
Calls: 40,355 (60%)
Puts: 27,358 (40%)
Prior 7-Day Average 9,673
Calls: 5,765 (60%)
Puts: 3,908 (40%)
Current vs Prior 7-Day Avg -61.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.82% | 9.28%
Prior 6.76% | 9.17%
Current vs Prior +0.91% | +1.25%
Prior 7-Day Avg 7.83% | 9.90%
Current vs 7-Day Avg -12.85% | -6.29%
Prior 7-Day Eod 6.76% | 9.17%
Current vs 7-Day Eod +0.91% | +1.25%
Sentiment BEARISH

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 14.28% | 17.55%
Calls: 12.15% | 14.11%
Puts: 16.42% | 20.99%
Current vs 7-Day Avg +26.53% | +7.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($114.6K) vs puts ($16.5K). Extreme bullish P/C ratio of 0.24 - heavy call buying (171 calls vs 41 puts). P/C ratio dropping 76% - sentiment shifting bullish. Call-heavy open interest (3,303 calls vs 393 puts) suggests bullish positioning.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.70, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2116.2018.90$17.5515.4%10.78468
$290.00Aug 219.0011.50$10.2524.4%240.61128
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 164, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.501.55$1.02102.9%290.11426
$290.00Aug 219.0011.50$10.2524.4%240.61128
$300.00Aug 213.305.40$4.3548.3%200.39--
$300.00Sep 188.0010.10$9.0523.2%170.45202
$310.00Aug 211.103.60$2.35106.4%110.22367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 213.207.00$5.1074.5%150.39--
$270.00Sep 182.303.30$2.8035.7%90.17149
$260.00Sep 180.303.40$1.85167.6%70.11189
$250.00Sep 180.203.20$1.70176.5%40.0955
$280.00Sep 183.506.30$4.9057.1%30.27--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 15.0%, max 17.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1830.9%26.3%17.5%6--
$320.00Aug 21Sep 1830.7%26.1%17.4%37801
$310.00Aug 21Sep 1829.7%26.0%14.5%15928
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1828.6%25.9%10.7%17--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 65.67, avg 10.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.64$9.36$0.6414.62$320.64
$310.00$320.00Aug 21$1.33$8.67$1.336.52$311.33
$320.00$330.00Sep 18$1.33$8.67$1.336.52$321.33
$300.00$310.00Aug 21$2.00$8.00$2.004.00$302.00
$310.00$320.00Sep 18$2.17$7.83$2.173.61$312.17
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Sep 18$0.15$9.85$0.1565.67$259.85
$270.00$260.00Sep 18$0.95$9.05$0.959.53$269.05
$280.00$270.00Sep 18$2.10$7.90$2.103.76$277.90
$290.00$280.00Sep 18$3.40$6.60$3.401.94$286.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.70, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$7.30$7.30$2.702.70$287.30
$290.00$300.00Aug 21$5.90$5.90$4.101.44$295.90
$300.00$310.00Sep 18$4.00$4.00$6.000.67$304.00
$310.00$320.00Sep 18$2.17$2.17$7.830.28$312.17
$300.00$310.00Aug 21$2.00$2.00$8.000.25$302.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Sep 18$3.40$3.40$6.600.52$286.60
$280.00$270.00Sep 18$2.10$2.10$7.900.27$277.90
$270.00$260.00Sep 18$0.95$0.95$9.050.10$269.05
$260.00$250.00Sep 18$0.15$0.15$9.850.02$259.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.73, cheapest $1.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$1.1730.9%26.3%
$320.00Aug 21Sep 18$1.8630.7%26.1%
$310.00Aug 21Sep 18$2.7029.7%26.0%
$300.00Aug 21Sep 18$4.7026.2%27.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$3.2028.6%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.21% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$10.25$5.10$15.35$274.65$305.355.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.10% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$250.00Sep 18$1.55$1.70$3.25$246.75$333.25
$330.00$260.00Sep 18$1.55$1.85$3.40$256.60$333.40
$330.00$270.00Sep 18$1.55$2.80$4.35$265.65$334.35
$320.00$250.00Sep 18$2.88$1.70$4.58$245.42$324.58
$320.00$260.00Sep 18$2.88$1.85$4.73$255.27$324.73
$320.00$270.00Sep 18$2.88$2.80$5.68$264.32$325.68
$320.00$290.00Aug 21$1.02$5.10$6.12$283.88$326.12
$360.00$290.00Aug 21$1.08$5.10$6.18$283.82$366.18
$330.00$280.00Sep 18$1.55$4.90$6.45$273.55$336.45
$310.00$250.00Sep 18$5.05$1.70$6.75$243.25$316.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.85, avg credit $4.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Sep 18$7.40$2.602.85$282.60$307.40
270/280300/310Sep 18$6.10$3.901.56$273.90$306.10
280/290310/320Sep 18$5.57$4.431.26$284.43$315.57
260/270300/310Sep 18$4.95$5.050.98$265.05$304.95
280/290320/330Sep 18$4.73$5.270.90$285.27$324.73
270/280310/320Sep 18$4.27$5.730.75$275.73$314.27
250/260300/310Sep 18$4.15$5.850.71$255.85$304.15
270/280320/330Sep 18$3.43$6.570.52$276.57$323.43
260/270310/320Sep 18$3.12$6.880.45$266.88$313.12
250/260310/320Sep 18$2.32$7.680.30$257.68$312.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 13.93, cheapest $0.67)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.67$9.3313.93
$310.00$320.00$330.00Aug 21$0.69$9.3113.49
$310.00$320.00$330.00Sep 18$0.84$9.1610.90
$280.00$290.00$300.00Aug 21$1.40$8.606.14
$300.00$310.00$320.00Sep 18$1.83$8.174.46
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Sep 18$0.80$9.2011.50
$260.00$270.00$280.00Sep 18$1.15$8.857.70
$270.00$280.00$290.00Sep 18$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.78, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$360.001:2Aug 21-$1.78$28.22
$320.00$330.001:2Sep 18-$0.22$9.78
$300.00$310.001:2Aug 21-$0.35$9.65
$310.00$320.001:2Sep 18-$0.71$9.29
$300.00$310.001:2Sep 18-$1.05$8.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Sep 18-$0.70$9.30
$270.00$260.001:2Sep 18-$0.90$9.10
$290.00$280.001:2Sep 18-$1.50$8.50
$260.00$250.001:2Sep 18-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.71%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$8.000.451.8%2.71%4.51%17202
$300.00Aug 21$3.300.391.8%1.12%2.91%20--
$310.00Sep 18$3.200.315.2%1.09%6.27%4561
$320.00Sep 18$2.250.208.6%0.76%9.34%8375
$330.00Sep 18$1.150.1212.0%0.39%12.36%5--
$310.00Aug 21$1.100.225.2%0.37%5.56%11367
$320.00Aug 21$0.500.118.6%0.17%8.75%29426

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 $290.00 06-17 call last traded $36.00 on 07/31 (now $34.30/$37.00) — try a limit near $35.65. Also watch the $280.00 08-21 call last traded $16.50 on 07/31 (now $16.20/$18.90) — try a limit near $16.50; the $320.00 06-17 call last traded $22.70 on 07/29 (now $20.40/$23.80) — try a limit near $22.10. Most tradeable put: the $270.00 09-18 put last traded $2.91 on 07/31 (now $2.30/$3.30) — try a limit near $2.80.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$9.00$11.50$10.25$13.32 07/30$8.80–$19.95$10.25128
$290.00Sep 18$13.10$16.00$14.55$17.08 07/23$12.95–$23.10$14.55--
$290.00Dec 18$21.60$25.30$23.45$26.21 07/16$22.05–$30.65$23.45--
$290.00Jan 15$24.10$26.60$25.35$24.60 07/31$23.95–$32.50$24.60--
$290.00Mar 19$28.60$31.60$30.10$30.30 07/27$28.20–$37.20$30.10--
$290.00Jun 17$34.30$37.00$35.65$36.00 07/31$33.50–$42.85$35.657
$300.00Aug 21$3.30$5.40$4.35$4.58 07/31$4.00–$13.55$4.35--
$300.00Sep 18$8.00$10.10$9.05$8.60 07/31$8.25–$17.25$8.60202
$300.00Dec 18$17.10$20.20$18.65$20.65 07/30$17.55–$24.85$18.6583
$300.00Jan 15$19.10$21.60$20.35$24.95 07/30$19.00–$26.85$20.35--
$300.00Mar 19$24.00$26.50$25.25$29.55 07/30$23.70–$32.00$25.25--
$300.00Jun 17$29.00$32.50$30.75$30.60 07/27$28.75–$37.65$30.60--
$280.00Aug 21$16.20$18.90$17.55$16.50 07/31$16.50–$27.60$16.50468
$280.00Sep 18$19.70$22.40$21.05$21.50 07/27$19.30–$29.90$21.05--
$280.00Dec 18$28.10$30.90$29.50$29.05 07/31$27.80–$37.00$29.05--
$280.00Jan 15$29.50$32.30$30.90$33.93 07/21$29.60–$38.40$30.90--
$280.00Mar 19$34.20$37.10$35.65$36.70 07/28$33.85–$43.25$35.65--
$280.00Jun 17$39.00$42.50$40.75$41.60 07/28$38.95–$48.25$40.75--
$310.00Aug 21$1.10$3.60$2.35$2.77 07/31$1.73–$8.80$2.35367
$310.00Sep 18$3.20$6.90$5.05$5.10 07/31$4.70–$11.85$5.05561
$310.00Dec 18$12.30$15.90$14.10$13.60 07/31$13.10–$20.05$13.60158
$310.00Jan 15$14.50$17.00$15.75$17.02 07/30$14.80–$21.55$15.75--
$310.00Mar 19$19.90$22.00$20.95$19.40 07/31$19.85–$26.65$19.90--
$310.00Jun 17$24.50$28.00$26.25$28.60 07/23$24.75–$32.75$26.25--
$270.00Aug 21$24.20$28.00$26.10$31.58 07/21$24.50–$36.00$26.10--
$270.00Sep 18$26.90$30.60$28.75$46.60 07/02$27.30–$38.20$28.75--
$270.00Dec 18$34.00$37.50$35.75$28.10 06/15$34.45–$43.65$34.00--
$270.00Jan 15$35.90$39.30$37.60$39.50 07/17$35.85–$45.50$37.60--
$270.00Mar 19$40.00$43.70$41.85$31.80 06/26$40.10–$49.65$40.00--
$270.00Jun 17$44.00$49.00$46.50$58.15 07/07$45.25–$54.40$46.50--
$320.00Aug 21$0.50$1.55$1.02$1.68 07/31$1.02–$5.45$1.02426
$320.00Sep 18$2.25$3.50$2.88$3.40 07/31$2.42–$8.10$2.88375
$320.00Dec 18$8.90$12.30$10.60$10.33 07/31$10.20–$15.40$10.33188
$320.00Jan 15$10.70$12.90$11.80$11.40 07/31$11.60–$17.35$11.4085
$320.00Mar 19$15.30$18.00$16.65$15.90 07/31$15.60–$22.35$15.90--
$320.00Jun 17$20.40$23.80$22.10$22.70 07/29$20.95–$28.15$22.1018
$260.00Aug 21$33.60$37.60$35.60$40.58 07/21$34.05–$44.95$35.60--
$260.00Sep 18$35.70$39.50$37.60$49.50 07/30$35.75–$46.70$37.60--
$260.00Dec 18$41.30$45.00$43.15$55.65 07/07$41.50–$51.55$43.15--
$260.00Jan 15$42.70$46.10$44.40$43.85 07/31$43.00–$52.95$43.85--
$260.00Mar 19$46.60$50.50$48.55$60.00 07/01$46.55–$56.40$48.55--
$260.00Jun 17$50.50$55.00$52.75$40.00 06/29$51.15–$61.25$50.50--
$330.00Aug 21$0.15$0.60$0.38$1.11 07/31$0.38–$3.35$0.38--
$330.00Sep 18$1.15$1.95$1.55$1.75 07/31$1.38–$5.75$1.55--
$330.00Dec 18$6.00$9.40$7.70$9.04 07/30$7.45–$12.00$7.70--
$330.00Jan 15$8.70$10.50$9.60$10.00 07/30$9.10–$13.85$9.60132
$330.00Mar 19$12.40$14.80$13.60$12.90 07/31$12.65–$18.50$12.90--
$330.00Jun 17$17.00$21.00$19.00$18.20 07/31$17.75–$24.20$18.20--
$250.00Aug 21$43.30$47.30$45.30$59.30 07/06$43.60–$54.35$45.30--
$250.00Dec 18$49.20$53.10$51.15$40.70 06/18$49.40–$59.65$49.20--
$250.00Jan 15$50.50$53.90$52.20$59.30 07/08$50.85–$60.90$52.20--
$340.00Aug 21$0.00$1.90$0.95$0.54 07/31$0.30–$2.45$0.54--
$340.00Sep 18$0.15$2.85$1.50$1.33 07/31$1.50–$3.65$1.33--
$340.00Dec 18$4.20$7.10$5.65$6.40 07/30$5.35–$9.25$5.65--
$340.00Jan 15$6.40$8.20$7.30$7.90 07/30$6.75–$10.70$7.3086
$340.00Mar 19$8.70$12.30$10.50$12.80 07/17$10.20–$15.20$10.50--
$340.00Jun 17$13.00$17.90$15.45$15.80 07/27$14.70–$20.70$15.45--
$240.00Dec 18$57.70$61.40$59.55$48.80 06/23$57.90–$68.15$57.70--
$240.00Jan 15$58.90$62.90$60.90$49.25 06/17$58.80–$69.35$58.90--
$240.00Mar 19$61.70$65.60$63.65$79.15 07/02$61.70–$71.65$63.65--
$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$2.70$5.50$4.10$4.87 07/30$4.00–$6.90$4.10--
$350.00Jan 15$3.30$6.20$4.75$5.40 07/27$4.75–$8.40$4.75--
$350.00Mar 19$7.20$10.20$8.70$10.30 07/17$8.05–$12.30$8.70--
$350.00Jun 17$11.00$15.30$13.15$15.70 07/21$12.20–$17.70$13.15--
$230.00Dec 18$66.60$70.50$68.55$58.90 06/22$66.60–$77.10$66.60--
$360.00Aug 21$0.00$2.15$1.08$1.75 07/06$0.25–$1.55$1.0814
$360.00Sep 18$0.00$1.00$0.50$0.95 07/15$0.50–$2.28$0.50--
$360.00Dec 18$2.20$4.10$3.15$3.40 07/30$2.97–$5.60$3.15--
$360.00Jan 15$2.50$4.90$3.70$4.42 07/30$3.65–$6.30$3.70--
$360.00Mar 19$5.00$8.20$6.60$8.40 07/17$6.35–$9.85$6.60--
$360.00Jun 17$8.70$12.70$10.70$17.03 07/01$10.20–$14.50$10.70--
$220.00Jan 15$76.80$80.60$78.70$82.53 07/10$76.95–$87.15$78.70--
$370.00Aug 21$0.00$0.60$0.30$0.50 07/01$0.15–$1.38$0.30--
$370.00Sep 18$0.00$2.40$1.20$0.45 07/20$0.73–$1.80$0.45--
$370.00Dec 18$1.45$3.70$2.58$3.90 07/14$2.13–$4.05$2.58--
$370.00Jan 15$1.85$3.40$2.63$4.10 07/30$2.60–$4.90$2.63--
$370.00Mar 19$3.80$6.60$5.20$6.70 07/17$4.95–$8.00$5.20--
$370.00Jun 17$6.90$10.50$8.70$11.98 07/10$8.50–$12.30$8.70--
$210.00Mar 19$87.40$91.30$89.35$96.57 07/14$87.40–$97.35$89.35--
$210.00Jun 17$89.10$94.00$91.55$98.52 07/14$90.00–$99.45$91.55--
$380.00Sep 18$0.00$2.35$1.18$0.85 07/14$0.70–$1.65$0.85--
$380.00Dec 18$1.00$3.40$2.20$2.68 06/30$1.75–$3.28$2.205
$380.00Jan 15$1.30$3.80$2.55$3.20 07/09$1.83–$3.68$2.55--
$380.00Mar 19$2.75$5.30$4.03$5.40 07/17$4.00–$6.25$4.03--
$200.00Aug 21$93.10$97.10$95.10$101.50 07/31$93.15–$103.05$95.10--
$200.00Sep 18$94.00$98.00$96.00$79.63 06/15$94.05–$104.00$94.00--
$200.00Dec 18$94.90$98.70$96.80$100.96 07/30$94.70–$105.05$96.80--
$200.00Jan 15$95.60$99.40$97.50$101.13 07/10$95.65–$105.35$97.50--
$200.00Mar 19$96.50$100.40$98.45$102.17 07/30$96.65–$106.45$98.45--
$200.00Jun 17$98.00$102.50$100.25$99.00 07/31$98.50–$108.75$99.00--
$390.00Aug 21$0.00$1.50$0.75$0.35 06/10$0.75–$1.15$0.35--
$390.00Dec 18$0.90$2.10$1.50$0.95 07/29$1.38–$2.70$0.95--
$390.00Jan 15$0.95$3.10$2.03$1.80 07/15$1.83–$2.93$1.80--
$195.00Aug 21$98.10$102.10$100.10$106.50 07/31$98.05–$108.05$100.10--
$190.00Mar 19$105.80$109.70$107.75$106.00 07/31$105.90–$115.75$106.00--
$400.00Dec 18$0.00$3.10$1.55$2.40 07/06$1.22–$2.15$1.55--
$400.00Jan 15$0.05$3.10$1.58$3.40 07/21$1.13–$2.60$1.58--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$3.20$7.00$5.10$4.50 07/30$3.98–$8.80$4.50--
$290.00Sep 18$6.80$9.80$8.30$8.80 07/31$6.50–$11.00$8.30--
$290.00Dec 18$14.70$17.60$16.15$13.45 07/02$13.95–$18.05$14.70--
$290.00Jan 15$16.60$18.70$17.65$18.10 07/31$15.65–$18.95$17.65--
$290.00Mar 19$19.90$22.50$21.20$21.10 07/31$18.95–$22.25$21.10--
$290.00Jun 17$23.00$26.90$24.95$25.20 07/31$22.70–$26.35$24.95--
$300.00Aug 21$8.70$11.00$9.85$8.10 07/30$7.40–$13.75$8.70--
$300.00Sep 18$11.90$13.70$12.80$9.00 07/31$10.55–$15.80$11.90--
$300.00Dec 18$19.20$22.70$20.95$18.60 07/30$18.20–$22.70$19.20--
$300.00Jan 15$21.80$24.00$22.90$23.00 07/23$20.05–$24.15$22.90--
$300.00Mar 19$24.70$27.20$25.95$25.90 07/31$23.45–$27.65$25.90--
$300.00Jun 17$28.00$32.00$30.00$39.00 06/23$27.45–$31.20$30.00--
$280.00Aug 21$0.80$4.40$2.60$2.60 07/31$2.60–$5.55$2.60--
$280.00Sep 18$3.50$6.30$4.90$5.20 07/31$4.30–$7.25$4.90--
$280.00Dec 18$10.10$13.70$11.90$12.17 07/20$10.35–$13.85$11.90--
$280.00Jan 15$12.20$15.60$13.90$11.89 07/30$11.90–$14.80$12.20--
$280.00Mar 19$15.70$18.50$17.10$17.80 07/17$14.85–$18.00$17.10--
$280.00Jun 17$18.60$22.30$20.45$21.80 07/27$19.00–$21.90$20.45--
$310.00Aug 21$15.10$18.90$17.00$14.35 07/30$13.15–$20.45$15.10--
$310.00Sep 18$17.60$20.70$19.15$19.00 07/31$15.90–$22.40$19.00--
$310.00Dec 18$25.40$28.50$26.95$23.20 07/06$23.45–$28.65$25.40--
$310.00Jan 15$27.10$29.40$28.25$26.10 07/30$25.30–$30.10$27.10--
$310.00Mar 19$30.20$32.80$31.50$31.80 07/31$28.80–$32.95$31.50--
$270.00Aug 21$0.65$1.35$1.00$1.15 07/30$1.00–$3.40$1.00--
$270.00Sep 18$2.30$3.30$2.80$2.91 07/31$2.28–$4.80$2.80149
$270.00Dec 18$7.30$10.30$8.80$9.30 07/31$7.80–$10.20$8.80--
$270.00Jan 15$9.00$11.60$10.30$10.40 07/28$8.85–$11.25$10.30--
$270.00Mar 19$12.20$14.50$13.35$13.48 07/31$11.70–$14.30$13.35--
$270.00Jun 17$14.80$19.30$17.05$16.60 07/22$15.00–$18.05$16.60--
$320.00Aug 21$24.10$27.80$25.95$24.80 07/08$20.90–$28.55$24.80--
$320.00Dec 18$31.60$34.90$33.25$30.90 07/30$29.70–$35.20$31.60--
$260.00Aug 21$0.00$2.90$1.45$0.70 07/31$0.38–$2.42$0.70--
$260.00Sep 18$0.30$3.40$1.85$1.90 07/31$1.35–$3.18$1.85189
$260.00Dec 18$5.10$7.60$6.35$6.90 07/29$5.15–$7.40$6.35--
$260.00Jan 15$5.80$9.50$7.65$8.00 07/20$6.85–$8.90$7.65--
$260.00Mar 19$9.00$11.70$10.35$11.00 07/17$8.85–$11.15$10.35--
$260.00Jun 17$12.70$14.80$13.75$11.95 07/31$12.05–$14.45$12.70--
$330.00Aug 21$33.70$37.40$35.55$35.00 07/09$29.95–$37.70$35.00--
$330.00Jun 17$46.00$49.50$47.75$49.60 07/29$44.95–$49.75$47.75--
$250.00Aug 21$0.00$2.50$1.25$1.47 07/31$0.23–$2.40$1.25--
$250.00Sep 18$0.20$3.20$1.70$1.27 07/31$1.08–$2.80$1.2755
$250.00Dec 18$2.10$5.80$3.95$4.57 07/31$3.85–$5.35$3.95--
$250.00Jan 15$3.50$7.00$5.25$4.70 07/30$4.80–$6.20$4.70--
$250.00Mar 19$5.70$9.40$7.55$8.70 07/17$6.70–$8.95$7.55--
$250.00Jun 17$9.20$12.60$10.90$11.00 07/29$9.45–$11.70$10.90--
$340.00Sep 18$43.60$47.40$45.50$70.20 06/29$39.55–$47.45$45.50--
$240.00Aug 21$0.00$2.30$1.15$1.23 07/31$0.38–$2.40$1.15--
$240.00Sep 18$0.05$1.70$0.88$1.25 07/16$0.88–$2.38$0.88--
$240.00Dec 18$1.55$4.40$2.98$3.30 07/08$2.68–$3.95$2.98--
$240.00Jan 15$2.30$5.50$3.90$4.11 07/31$3.40–$4.53$3.90--
$240.00Mar 19$4.50$7.10$5.80$6.60 07/17$5.10–$6.85$5.80--
$240.00Jun 17$6.70$10.20$8.45$8.54 07/01$7.25–$9.55$8.45--
$350.00Jun 17$60.00$64.90$62.45$63.90 07/27$58.05–$64.25$62.45--
$230.00Aug 21$0.00$2.20$1.10$0.14 07/30$0.05–$2.50$0.14--
$230.00Sep 18$0.00$2.90$1.45$1.32 07/02$1.30–$2.40$1.32--
$230.00Dec 18$0.05$3.80$1.92$2.80 07/29$1.55–$3.10$1.92--
$230.00Jan 15$1.95$3.50$2.73$1.99 07/30$2.25–$3.78$1.99--
$230.00Mar 19$2.80$5.60$4.20$4.47 07/27$3.58–$5.20$4.20--
$230.00Jun 17$4.70$7.60$6.15$4.50 07/01$5.65–$7.65$4.70--
$220.00Aug 21$0.00$2.15$1.08$0.35 07/28$1.08–$2.40$0.35--
$220.00Dec 18$0.00$3.30$1.65$3.00 06/23$1.65–$2.40$1.65--
$220.00Jan 15$1.00$2.95$1.98$1.45 07/30$1.73–$2.98$1.45--
$220.00Mar 19$2.20$4.60$3.40$3.70 07/17$2.78–$4.10$3.40--
$210.00Sep 18$0.00$2.55$1.27$0.82 06/22$1.08–$2.40$0.82--
$210.00Dec 18$0.60$3.10$1.85$1.50 06/30$1.33–$2.75$1.50--
$210.00Jan 15$0.25$2.95$1.60$1.70 07/17$1.27–$2.40$1.60--
$210.00Mar 19$1.40$3.90$2.65$2.70 07/10$1.95–$2.80$2.65--
$200.00Aug 21$0.00$2.15$1.08$0.75 06/05$0.23–$1.13$0.75--
$200.00Dec 18$0.05$2.25$1.15$1.70 06/08$1.13–$1.23$1.15--
$200.00Jan 15$0.05$2.35$1.20$0.96 07/30$0.63–$2.40$0.96--
$200.00Mar 19$0.45$3.70$2.08$2.10 07/10$1.55–$2.20$2.08--
$195.00Sep 18$0.00$2.40$1.20$0.25 07/02$0.50–$2.40$0.25--
$195.00Dec 18$0.00$2.90$1.45$0.90 06/30$1.02–$2.40$0.90--
$195.00Mar 19$0.25$3.20$1.73$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$0.10$2.95$1.53$1.35 06/17$0.85–$2.40$1.35--
$190.00Mar 19$0.25$3.30$1.78$1.75 07/09$1.35–$2.10$1.75--
$185.00Mar 19$0.00$3.20$1.60$1.35 07/08$1.27–$2.40$1.35--
$180.00Dec 18$0.00$2.75$1.38$0.72 07/20$0.80–$2.40$0.72--
$180.00Jan 15$0.00$2.75$1.38$1.63 06/05$1.05–$2.40$1.38--
$180.00Mar 19$0.00$2.55$1.27$1.20 07/08$1.02–$2.05$1.20--
$180.00Jun 17$0.45$3.50$1.98$1.40 07/02$1.65–$2.50$1.40--
$175.00Mar 19$0.00$2.25$1.13$1.10 07/01$1.10–$2.40$1.10--
$170.00Sep 18$0.00$2.25$1.13$0.58 07/20$1.08–$2.40$0.58--
$170.00Jan 15$0.00$1.85$0.93$0.90 06/30$0.90–$2.40$0.90--
$170.00Mar 19$0.05$2.35$1.20$0.95 07/01$0.78–$2.40$0.95--
$170.00Jun 17$0.00$3.30$1.65$1.70 07/01$1.50–$2.50$1.65--
$420.00Jun 17$123.00$128.00$125.50$126.00 06/30$118.50–$127.50$125.50--
$165.00Mar 19$0.00$1.60$0.80$0.85 07/01$0.80–$2.40$0.80--
$160.00Mar 19$0.00$2.00$1.00$0.95 06/17$0.98–$2.40$0.95--
$155.00Mar 19$0.00$1.75$0.88$0.90 06/12$0.88–$1.45$0.88--
$150.00Dec 18$0.00$2.65$1.33$0.85 07/08$0.45–$2.40$0.85--
$145.00Mar 19$0.00$2.55$1.27$0.36 06/15$0.98–$1.45$0.36--
$140.00Jan 15$0.00$1.75$0.88$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$2.60$1.30$0.12 06/15$1.08–$2.40$0.12--
$135.00Jan 15$0.00$1.85$0.93$0.30 06/15$0.88–$2.40$0.30--
$120.00Jan 15$0.00$1.75$0.88$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 171
Total Puts 41
Put/Call Ratio 0.24
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 98
Total Puts 98
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 902
Total Puts 3,463
Average Put/Call Ratio 2.00
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