Tour v492
APD
AIR PRODS & CHEMS IN
$295.09 +0.13%
$295.89 (+0.27%)🌙
as of 08/05 06:26 PM
(8/4 18:22) ◀
|
Wednesday, August 5, 2026 (6:26pm)
January 2026
|
▶ (8/6 18:19)
◀ 8/5 18:26 ▶

Option Volume

Detail
ℹ
Current (08/05) 133
Calls: 98 (74%)
Puts: 35 (26%)
Prior (08/04) 212
Calls: 171 (81%)
Puts: 41 (19%)
Current vs Prior -37.26%
Calls: -42.69% (Calls)
Puts: -14.63% (Puts)
Prior 7-Day Total 4,435
Calls: 1,009 (23%)
Puts: 3,426 (77%)
Prior 7-Day Average 633
Calls: 144 (23%)
Puts: 489 (77%)
Current vs Prior 7-Day Avg -79.01%
Calls: -32.01%
Puts: -92.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $100.5K
Calls: $81.4K (81%)
Puts: $19.1K (19%)
Prior (08/04) $131.1K
Calls: $114.6K (87%)
Puts: $16.5K (13%)
Current vs Prior -23.29%
Calls: -28.94%
Puts: +16.07%
Prior 7-Day Total $2.18M
Calls: $923.4K (42%)
Puts: $1.26M (58%)
Prior 7-Day Average $311.9K
Calls: $131.9K (42%)
Puts: $180.0K (58%)
Current vs Prior 7-Day Avg -67.76%
Calls: -38.27%
Puts: -89.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.36
Prior (08/04) 0.24
Current vs Prior +48.95%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -80.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 3,183
Calls: 2,770 (87%)
Puts: 413 (13%)
Prior (08/04) 3,696
Calls: 3,303 (89%)
Puts: 393 (11%)
Current vs Prior -13.88%
Prior 7-Day Total 68,403
Calls: 41,094 (60%)
Puts: 27,309 (40%)
Prior 7-Day Average 9,771
Calls: 5,870 (60%)
Puts: 3,901 (40%)
Current vs Prior 7-Day Avg -67.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.35% | 8.84%
Prior 6.82% | 9.28%
Current vs Prior -6.84% | -4.69%
Prior 7-Day Avg 7.57% | 9.74%
Current vs 7-Day Avg -16.11% | -9.19%
Prior 7-Day Eod 6.82% | 9.28%
Current vs 7-Day Eod -6.84% | -4.69%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.07% | 18.79%
Calls: 12.77% | 13.93%
Puts: 23.38% | 23.64%
Prior 18.07% | 18.79%
Calls: 12.77% | 13.93%
Puts: 23.38% | 23.64%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.44% | 18.20%
Calls: 12.36% | 14.55%
Puts: 18.53% | 21.85%
Current vs 7-Day Avg +17.00% | +3.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($81.4K) vs puts ($19.1K). Extreme bullish P/C ratio of 0.36 - heavy call buying (98 calls vs 35 puts). P/C ratio rising 49% - increased hedging/bearish positioning. Call-heavy open interest (2,770 calls vs 413 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.61, highest 0.61)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1813.0015.40$14.2016.9%380.6184
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 110, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1813.0015.40$14.2016.9%380.6184
$310.00Aug 210.952.85$1.90100.0%130.21--
$330.00Sep 181.001.70$1.3551.9%80.11413
$320.00Sep 182.303.50$2.9041.4%60.20375
$320.00Aug 210.301.40$0.85129.4%50.10430
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 181.102.00$1.5558.1%90.10191
$270.00Aug 210.451.25$0.8594.1%50.09--
$290.00Aug 213.205.00$4.1043.9%30.36--
$280.00Sep 183.405.50$4.4547.2%30.26--
$270.00Sep 181.953.90$2.9366.6%20.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 12.1%, max 33.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1833.5%25.1%33.7%10413
$320.00Aug 21Sep 1829.4%25.9%13.6%11805
$310.00Aug 21Sep 1827.4%26.1%4.9%18562
$300.00Aug 21Sep 1827.2%26.7%1.9%5--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1832.7%29.4%11.1%7--
$290.00Aug 21Sep 1826.3%24.5%7.5%4129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 39.00, avg 9.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$360.00Sep 18$0.75$29.25$0.7539.00$330.75
$320.00$330.00Aug 21$0.32$9.68$0.3230.25$320.32
$310.00$320.00Aug 21$1.05$8.95$1.058.52$311.05
$320.00$330.00Sep 18$1.55$8.45$1.555.45$321.55
$310.00$320.00Sep 18$2.35$7.65$2.353.26$312.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Sep 18$1.38$8.62$1.386.25$268.62
$280.00$270.00Sep 18$1.52$8.48$1.525.58$278.48
$290.00$270.00Aug 21$3.25$16.75$3.255.15$286.75
$290.00$280.00Sep 18$2.85$7.15$2.852.51$287.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.08, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Sep 18$5.20$5.20$4.801.08$295.20
$300.00$310.00Sep 18$3.75$3.75$6.250.60$303.75
$300.00$310.00Aug 21$2.75$2.75$7.250.38$302.75
$310.00$320.00Sep 18$2.35$2.35$7.650.31$312.35
$320.00$330.00Sep 18$1.55$1.55$8.450.18$321.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Sep 18$2.85$2.85$7.150.40$287.15
$290.00$270.00Aug 21$3.25$3.25$16.750.19$286.75
$280.00$270.00Sep 18$1.52$1.52$8.480.18$278.48
$270.00$260.00Sep 18$1.38$1.38$8.620.16$268.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.64, cheapest $0.82)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$0.8233.5%25.1%
$320.00Aug 21Sep 18$2.0529.4%25.9%
$310.00Aug 21Sep 18$3.3527.4%26.1%
$300.00Aug 21Sep 18$4.3527.2%26.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$2.0832.7%29.4%
$290.00Aug 21Sep 18$3.2026.3%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.29% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$14.20$7.30$21.50$268.50$311.507.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.47% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$270.00Aug 21$0.53$0.85$1.38$268.62$331.38
$320.00$270.00Aug 21$0.85$0.85$1.70$268.30$321.70
$310.00$270.00Aug 21$1.90$0.85$2.75$267.25$312.75
$330.00$260.00Sep 18$1.35$1.55$2.90$257.10$332.90
$330.00$270.00Sep 18$1.35$2.93$4.28$265.72$334.28
$320.00$260.00Sep 18$2.90$1.55$4.45$255.55$324.45
$330.00$290.00Aug 21$0.53$4.10$4.63$285.37$334.63
$320.00$290.00Aug 21$0.85$4.10$4.95$285.05$324.95
$300.00$270.00Aug 21$4.65$0.85$5.50$264.50$305.50
$330.00$280.00Sep 18$1.35$4.45$5.80$274.20$335.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.05, avg credit $4.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Sep 18$6.72$3.282.05$273.28$296.72
280/290300/310Sep 18$6.60$3.401.94$283.40$306.60
260/270290/300Sep 18$6.58$3.421.92$263.42$296.58
270/280300/310Sep 18$5.27$4.731.11$274.73$305.27
280/290310/320Sep 18$5.20$4.801.08$284.80$315.20
260/270300/310Sep 18$5.13$4.871.05$264.87$305.13
280/290320/330Sep 18$4.40$5.600.79$285.60$324.40
270/280310/320Sep 18$3.87$6.130.63$276.13$313.87
260/270310/320Sep 18$3.73$6.270.59$266.27$313.73
270/280320/330Sep 18$3.07$6.930.44$276.93$323.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 70.43, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.73$9.2712.70
$310.00$320.00$330.00Sep 18$0.80$9.2011.50
$300.00$310.00$320.00Sep 18$1.40$8.606.14
$290.00$300.00$310.00Sep 18$1.45$8.555.90
$300.00$310.00$320.00Aug 21$1.70$8.304.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Sep 18$0.14$9.8670.43
$270.00$280.00$290.00Sep 18$1.33$8.676.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.17, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.21$9.79
$310.00$320.001:2Sep 18-$0.55$9.45
$300.00$310.001:2Sep 18-$1.50$8.50
$290.00$300.001:2Sep 18-$3.80$6.20
$330.00$360.001:2Sep 18$0.15$29.85
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Sep 18-$0.17$9.83
$280.00$270.001:2Sep 18-$1.41$8.59
$290.00$280.001:2Sep 18-$1.60$8.40
$290.00$270.001:2Aug 21$2.40$17.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.47%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.300.461.7%2.47%4.14%2--
$310.00Sep 18$4.400.325.0%1.49%6.54%5562
$300.00Aug 21$4.000.401.7%1.36%3.02%3--
$320.00Sep 18$2.300.208.4%0.78%9.22%6375
$330.00Sep 18$1.000.1111.8%0.34%12.17%8413
$310.00Aug 21$0.950.215.0%0.32%5.37%13--
$320.00Aug 21$0.300.108.4%0.10%8.54%5430
$330.00Aug 21$0.250.0611.8%0.08%11.92%2--

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 09-18 call last traded $17.08 on 07/23 (now $13.00/$15.40) — try a limit near $14.20. Also watch the $310.00 09-18 call last traded $5.10 on 07/31 (now $4.40/$6.10) — try a limit near $5.10; the $320.00 12-18 call last traded $10.33 on 07/31 (now $9.00/$12.70) — try a limit near $10.33. Most tradeable put: the $290.00 09-18 put last traded $8.80 on 07/31 (now $6.00/$8.60) — try a limit near $7.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$4.00$5.30$4.65$4.58 07/31$4.00–$13.55$4.58--
$300.00Sep 18$7.30$10.70$9.00$8.60 07/31$8.25–$17.25$8.60--
$300.00Dec 18$17.10$20.00$18.55$20.65 07/30$17.55–$24.85$18.55--
$300.00Jan 15$18.70$21.10$19.90$24.95 07/30$19.00–$26.85$19.90--
$300.00Mar 19$23.60$26.30$24.95$29.55 07/30$23.70–$32.00$24.95--
$300.00Jun 17$29.00$31.80$30.40$30.60 07/27$28.75–$37.65$30.40--
$290.00Aug 21$8.60$11.20$9.90$13.32 07/30$8.80–$19.95$9.90--
$290.00Sep 18$13.00$15.40$14.20$17.08 07/23$12.95–$23.10$14.2084
$290.00Dec 18$21.50$25.20$23.35$26.21 07/16$22.05–$30.65$23.35--
$290.00Jan 15$23.30$26.50$24.90$24.60 07/31$23.95–$32.50$24.60--
$290.00Mar 19$28.00$31.50$29.75$30.30 07/27$28.20–$37.20$29.75--
$290.00Jun 17$33.50$37.50$35.50$36.00 07/31$33.50–$42.85$35.50--
$310.00Aug 21$0.95$2.85$1.90$2.77 07/31$1.73–$8.80$1.90--
$310.00Sep 18$4.40$6.10$5.25$5.10 07/31$4.70–$11.85$5.10562
$310.00Dec 18$12.20$16.10$14.15$13.60 07/31$13.10–$20.05$13.60--
$310.00Jan 15$14.30$17.10$15.70$17.02 07/30$14.80–$21.55$15.70--
$310.00Mar 19$18.40$22.20$20.30$19.40 07/31$19.85–$26.65$19.40--
$310.00Jun 17$24.50$28.50$26.50$28.60 07/23$24.75–$32.75$26.50--
$280.00Aug 21$15.60$19.30$17.45$16.50 07/31$16.50–$27.60$16.50--
$280.00Sep 18$19.60$22.30$20.95$21.50 07/27$19.30–$29.90$20.95--
$280.00Dec 18$28.50$31.00$29.75$29.05 07/31$27.80–$37.00$29.05--
$280.00Jan 15$29.60$32.50$31.05$33.93 07/21$29.60–$38.40$31.05--
$280.00Mar 19$34.00$37.10$35.55$36.70 07/28$33.85–$43.25$35.55--
$280.00Jun 17$39.00$43.00$41.00$41.60 07/28$38.95–$48.25$41.00--
$320.00Aug 21$0.30$1.40$0.85$1.68 07/31$0.85–$5.45$0.85430
$320.00Sep 18$2.30$3.50$2.90$3.40 07/31$2.42–$8.10$2.90375
$320.00Dec 18$9.00$12.70$10.85$10.33 07/31$10.20–$15.40$10.33189
$320.00Jan 15$10.70$13.50$12.10$11.40 07/31$11.60–$17.35$11.40--
$320.00Mar 19$14.70$18.40$16.55$15.90 07/31$15.60–$22.35$15.90--
$320.00Jun 17$20.50$24.00$22.25$22.70 07/29$20.95–$28.15$22.25--
$270.00Aug 21$24.80$28.20$26.50$31.58 07/21$24.50–$36.00$26.50--
$270.00Sep 18$27.90$30.70$29.30$46.60 07/02$27.30–$38.20$29.30--
$270.00Dec 18$34.30$38.00$36.15$28.10 06/15$34.45–$43.65$34.30--
$270.00Jan 15$35.90$39.20$37.55$39.50 07/17$35.85–$45.50$37.55--
$270.00Mar 19$39.90$43.40$41.65$31.80 06/26$40.10–$49.65$39.90--
$270.00Jun 17$45.00$48.50$46.75$58.15 07/07$45.25–$54.40$46.75--
$330.00Aug 21$0.25$0.80$0.53$1.11 07/31$0.38–$3.35$0.53--
$330.00Sep 18$1.00$1.70$1.35$1.75 07/31$1.35–$5.75$1.35413
$330.00Dec 18$5.60$9.90$7.75$9.04 07/30$7.45–$12.00$7.75--
$330.00Jan 15$8.20$10.50$9.35$10.00 07/30$9.10–$13.85$9.35--
$330.00Mar 19$11.40$15.30$13.35$12.90 07/31$12.65–$18.50$12.90--
$330.00Jun 17$16.50$21.00$18.75$18.20 07/31$17.75–$24.20$18.20--
$260.00Aug 21$34.40$37.90$36.15$40.58 07/21$34.05–$44.95$36.15--
$260.00Sep 18$36.00$39.80$37.90$49.50 07/30$35.75–$46.70$37.90--
$260.00Dec 18$41.60$45.40$43.50$55.65 07/07$41.50–$51.55$43.50--
$260.00Jan 15$42.80$46.50$44.65$43.85 07/31$43.00–$52.95$43.85--
$260.00Mar 19$47.50$50.20$48.85$60.00 07/01$46.55–$56.40$48.85--
$260.00Jun 17$51.50$55.00$53.25$40.00 06/29$51.15–$61.25$51.50--
$340.00Aug 21$0.00$1.90$0.95$0.54 07/31$0.30–$2.40$0.54--
$340.00Sep 18$0.10$3.10$1.60$1.33 07/31$1.50–$3.65$1.33--
$340.00Dec 18$3.90$7.70$5.80$6.40 07/30$5.35–$9.25$5.80--
$340.00Jan 15$5.60$8.60$7.10$7.90 07/30$6.75–$10.70$7.10--
$340.00Mar 19$8.70$12.60$10.65$12.80 07/17$10.20–$15.20$10.65--
$340.00Jun 17$13.30$18.00$15.65$15.80 07/27$14.70–$20.70$15.65--
$250.00Aug 21$43.70$47.60$45.65$59.30 07/06$43.60–$54.35$45.65--
$250.00Dec 18$50.00$53.30$51.65$40.70 06/18$49.40–$59.65$50.00--
$250.00Jan 15$50.70$54.40$52.55$59.30 07/08$50.85–$60.90$52.55--
$350.00Aug 21$0.00$3.40$1.70$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$2.10$5.00$3.55$4.87 07/30$3.55–$6.90$3.55--
$350.00Jan 15$3.90$6.00$4.95$5.40 07/27$4.75–$8.40$4.95--
$350.00Mar 19$6.50$10.50$8.50$10.30 07/17$8.05–$12.30$8.50--
$350.00Jun 17$10.60$15.00$12.80$15.70 07/21$12.20–$17.70$12.80--
$240.00Dec 18$58.60$61.90$60.25$48.80 06/23$57.90–$68.15$58.60--
$240.00Jan 15$59.30$62.90$61.10$49.25 06/17$58.80–$69.35$59.30--
$240.00Mar 19$63.00$65.50$64.25$79.15 07/02$61.70–$71.65$64.25--
$360.00Aug 21$0.00$3.30$1.65$1.75 07/06$0.25–$1.65$1.65--
$360.00Sep 18$0.00$1.20$0.60$0.95 07/15$0.50–$2.28$0.60717
$360.00Dec 18$0.95$4.90$2.93$3.40 07/30$2.93–$5.60$2.93--
$360.00Jan 15$2.65$5.00$3.83$4.42 07/30$3.65–$6.30$3.83--
$360.00Mar 19$5.00$8.70$6.85$8.40 07/17$6.35–$9.85$6.85--
$360.00Jun 17$8.90$12.20$10.55$17.03 07/01$10.20–$14.50$10.55--
$230.00Dec 18$67.20$71.10$69.15$58.90 06/22$66.60–$77.10$67.20--
$370.00Aug 21$0.00$0.60$0.30$0.50 07/01$0.15–$1.38$0.30--
$370.00Sep 18$0.00$3.90$1.95$0.45 07/20$0.73–$1.95$0.45--
$370.00Dec 18$0.90$4.60$2.75$3.90 07/14$2.13–$4.05$2.75--
$370.00Jan 15$1.50$4.70$3.10$4.10 07/30$2.60–$4.90$3.10--
$370.00Mar 19$3.60$6.90$5.25$6.70 07/17$4.95–$8.00$5.25--
$370.00Jun 17$7.10$10.50$8.80$11.98 07/10$8.50–$12.30$8.80--
$220.00Jan 15$77.30$81.00$79.15$82.53 07/10$76.95–$87.15$79.15--
$380.00Sep 18$0.00$3.80$1.90$0.85 07/14$0.70–$1.90$0.85--
$380.00Dec 18$1.00$3.60$2.30$2.68 06/30$1.75–$3.28$2.30--
$380.00Jan 15$1.30$4.00$2.65$3.20 07/09$1.83–$3.68$2.65--
$380.00Mar 19$2.30$5.80$4.05$5.40 07/17$4.00–$6.25$4.05--
$210.00Mar 19$87.80$91.50$89.65$96.57 07/14$87.40–$97.35$89.65--
$210.00Jun 17$89.50$94.00$91.75$98.52 07/14$90.00–$99.45$91.75--
$390.00Aug 21$0.00$1.50$0.75$0.35 06/10$0.75–$1.15$0.35--
$390.00Dec 18$0.80$2.05$1.42$0.95 07/29$1.38–$2.70$0.95--
$390.00Jan 15$0.90$3.70$2.30$1.80 07/15$1.83–$2.93$1.80--
$200.00Aug 21$93.50$97.50$95.50$101.50 07/31$93.15–$103.05$95.50--
$200.00Sep 18$94.40$98.50$96.45$79.63 06/15$94.05–$104.00$94.40--
$200.00Dec 18$95.40$99.50$97.45$100.96 07/30$94.70–$105.05$97.45--
$200.00Jan 15$96.10$99.80$97.95$101.13 07/10$95.65–$105.35$97.95--
$200.00Mar 19$97.00$100.70$98.85$102.17 07/30$96.65–$106.45$98.85--
$200.00Jun 17$98.50$103.00$100.75$99.00 07/31$98.50–$108.75$99.00--
$195.00Aug 21$98.60$102.40$100.50$106.50 07/31$98.05–$108.05$100.50--
$400.00Dec 18$0.00$3.50$1.75$2.40 07/06$1.22–$2.15$1.75--
$400.00Jan 15$0.00$3.50$1.75$3.40 07/21$1.13–$2.60$1.75--
$190.00Mar 19$106.40$110.10$108.25$106.00 07/31$105.90–$115.75$106.40--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$7.50$10.20$8.85$8.10 07/30$7.40–$13.75$8.10--
$300.00Sep 18$10.10$13.70$11.90$9.00 07/31$10.55–$15.80$10.10--
$300.00Dec 18$18.40$22.60$20.50$18.60 07/30$18.20–$22.70$18.60--
$300.00Jan 15$20.10$23.70$21.90$23.00 07/23$20.05–$24.15$21.90--
$300.00Mar 19$23.50$27.10$25.30$25.90 07/31$23.45–$27.65$25.30--
$300.00Jun 17$27.50$31.50$29.50$39.00 06/23$27.45–$31.20$29.50--
$290.00Aug 21$3.20$5.00$4.10$4.50 07/30$3.98–$8.80$4.10--
$290.00Sep 18$6.00$8.60$7.30$8.80 07/31$6.50–$11.00$7.30129
$290.00Dec 18$13.80$17.90$15.85$13.45 07/02$13.95–$18.05$13.80--
$290.00Jan 15$15.40$18.70$17.05$18.10 07/31$15.65–$18.95$17.05--
$290.00Mar 19$18.60$22.50$20.55$21.10 07/31$18.95–$22.25$20.55--
$290.00Jun 17$22.50$26.50$24.50$25.20 07/31$22.70–$26.35$24.50--
$310.00Aug 21$14.40$17.00$15.70$14.35 07/30$13.15–$20.45$14.40--
$310.00Sep 18$17.20$19.80$18.50$19.00 07/31$15.90–$22.40$18.50--
$310.00Dec 18$24.40$27.70$26.05$23.20 07/06$23.45–$28.65$24.40--
$310.00Jan 15$26.20$29.30$27.75$26.10 07/30$25.30–$30.10$26.20--
$310.00Mar 19$29.00$32.90$30.95$31.80 07/31$28.80–$32.95$30.95--
$280.00Aug 21$0.80$3.80$2.30$2.60 07/31$2.30–$5.55$2.30--
$280.00Sep 18$3.40$5.50$4.45$5.20 07/31$4.30–$7.25$4.45--
$280.00Dec 18$9.70$13.90$11.80$12.17 07/20$10.35–$13.85$11.8093
$280.00Jan 15$11.40$14.50$12.95$11.89 07/30$11.90–$14.80$11.89--
$280.00Mar 19$14.60$18.20$16.40$17.80 07/17$14.85–$18.00$16.40--
$280.00Jun 17$18.00$22.20$20.10$21.80 07/27$19.00–$21.90$20.10--
$320.00Aug 21$23.40$26.00$24.70$24.80 07/08$20.90–$28.55$24.70--
$320.00Dec 18$31.20$34.40$32.80$30.90 07/30$29.70–$35.20$31.20--
$270.00Aug 21$0.45$1.25$0.85$1.15 07/30$0.85–$3.30$0.85--
$270.00Sep 18$1.95$3.90$2.93$2.91 07/31$2.28–$4.75$2.91--
$270.00Dec 18$6.70$10.40$8.55$9.30 07/31$7.80–$10.15$8.55--
$270.00Jan 15$9.00$11.10$10.05$10.40 07/28$8.85–$11.25$10.05--
$270.00Mar 19$11.10$13.00$12.05$13.48 07/31$11.70–$14.30$12.05--
$270.00Jun 17$14.50$18.30$16.40$16.60 07/22$15.00–$17.90$16.40--
$330.00Aug 21$33.00$36.50$34.75$35.00 07/09$29.95–$37.70$34.75--
$330.00Jun 17$45.50$49.90$47.70$49.60 07/29$44.95–$49.75$47.70--
$260.00Aug 21$0.00$3.90$1.95$0.70 07/31$0.38–$2.42$0.70--
$260.00Sep 18$1.10$2.00$1.55$1.90 07/31$1.35–$3.13$1.55191
$260.00Dec 18$4.20$7.30$5.75$6.90 07/29$5.15–$7.40$5.75--
$260.00Jan 15$6.40$8.40$7.40$8.00 07/20$6.85–$8.90$7.40--
$260.00Mar 19$8.10$11.30$9.70$11.00 07/17$8.85–$11.05$9.70--
$260.00Jun 17$12.10$14.90$13.50$11.95 07/31$12.05–$14.35$12.10--
$340.00Sep 18$43.10$45.70$44.40$70.20 06/29$39.55–$47.45$44.40--
$250.00Aug 21$0.00$3.60$1.80$1.47 07/31$0.23–$2.40$1.47--
$250.00Sep 18$0.45$1.40$0.93$1.27 07/31$0.93–$2.80$0.93--
$250.00Dec 18$3.30$5.10$4.20$4.57 07/31$3.85–$5.20$4.20--
$250.00Jan 15$3.60$7.30$5.45$4.70 07/30$4.80–$6.10$4.70--
$250.00Mar 19$5.70$8.80$7.25$8.70 07/17$6.70–$8.95$7.25--
$250.00Jun 17$9.10$12.00$10.55$11.00 07/29$9.45–$11.70$10.55--
$350.00Jun 17$60.00$64.20$62.10$63.90 07/27$58.05–$64.25$62.10--
$240.00Aug 21$0.00$3.40$1.70$1.23 07/31$0.38–$2.40$1.23--
$240.00Sep 18$0.05$2.85$1.45$1.25 07/16$0.88–$2.38$1.25--
$240.00Dec 18$2.00$3.90$2.95$3.30 07/08$2.68–$3.90$2.95--
$240.00Jan 15$3.50$4.70$4.10$4.11 07/31$3.40–$4.53$4.10--
$240.00Mar 19$3.90$6.70$5.30$6.60 07/17$5.10–$6.85$5.30--
$240.00Jun 17$6.00$10.40$8.20$8.54 07/01$7.25–$9.55$8.20--
$230.00Aug 21$0.00$2.60$1.30$0.14 07/30$0.05–$2.50$0.14--
$230.00Sep 18$0.00$4.00$2.00$1.32 07/02$1.30–$2.40$1.32--
$230.00Dec 18$0.05$3.00$1.53$2.80 07/29$1.53–$3.10$1.53--
$230.00Jan 15$1.75$4.00$2.88$1.99 07/30$2.25–$3.78$1.99--
$230.00Mar 19$2.70$5.00$3.85$4.47 07/27$3.58–$5.20$3.85--
$230.00Jun 17$4.00$7.90$5.95$4.50 07/01$5.65–$7.65$4.50--
$220.00Aug 21$0.00$2.60$1.30$0.35 07/28$1.08–$2.40$0.35--
$220.00Dec 18$0.00$4.40$2.20$3.00 06/23$1.65–$2.40$2.20--
$220.00Jan 15$0.90$3.20$2.05$1.45 07/30$1.73–$2.98$1.45--
$220.00Mar 19$1.55$4.60$3.08$3.70 07/17$2.78–$4.10$3.08--
$210.00Sep 18$0.00$3.90$1.95$0.82 06/22$1.08–$2.40$0.82--
$210.00Dec 18$0.60$3.10$1.85$1.50 06/30$1.53–$2.75$1.50--
$210.00Jan 15$0.10$3.40$1.75$1.70 07/17$1.27–$2.40$1.70--
$210.00Mar 19$0.70$3.90$2.30$2.70 07/10$1.95–$2.80$2.30--
$200.00Aug 21$0.00$2.60$1.30$0.75 06/05$0.23–$1.30$0.75--
$200.00Dec 18$0.00$2.25$1.13$1.70 06/08$1.13–$1.23$1.13--
$200.00Jan 15$0.00$3.20$1.60$0.96 07/30$0.63–$2.40$0.96--
$200.00Mar 19$0.30$3.50$1.90$2.10 07/10$1.55–$2.20$1.90--
$195.00Sep 18$0.00$3.70$1.85$0.25 07/02$0.50–$2.40$0.25--
$195.00Dec 18$0.00$4.00$2.00$0.90 06/30$1.18–$2.40$0.90--
$195.00Mar 19$0.10$3.40$1.75$1.60 07/14$1.48–$2.40$1.60--
$190.00Aug 21$0.00$3.30$1.65$0.20 07/28$1.08–$2.40$0.20--
$190.00Jan 15$0.00$2.95$1.48$1.35 06/17$0.85–$2.40$1.35--
$190.00Mar 19$0.00$3.30$1.65$1.75 07/09$1.35–$2.10$1.65--
$185.00Mar 19$0.00$3.20$1.60$1.35 07/08$1.27–$2.40$1.35--
$180.00Dec 18$0.00$3.90$1.95$0.72 07/20$0.80–$2.40$0.72--
$180.00Jan 15$0.00$2.70$1.35$1.63 06/05$1.15–$2.40$1.35--
$180.00Mar 19$0.00$3.10$1.55$1.20 07/08$1.02–$2.05$1.20--
$180.00Jun 17$0.35$4.00$2.17$1.40 07/02$1.65–$2.50$1.40--
$175.00Mar 19$0.00$3.10$1.55$1.10 07/01$1.13–$2.40$1.10--
$420.00Jun 17$122.50$127.50$125.00$126.00 06/30$118.50–$127.50$125.00--
$170.00Sep 18$0.00$3.40$1.70$0.58 07/20$1.08–$2.40$0.58--
$170.00Jan 15$0.00$2.55$1.27$0.90 06/30$0.93–$2.40$0.90--
$170.00Mar 19$0.00$2.95$1.48$0.95 07/01$0.78–$2.40$0.95--
$170.00Jun 17$0.00$3.00$1.50$1.70 07/01$1.50–$2.50$1.50--
$165.00Mar 19$0.00$2.85$1.43$0.85 07/01$0.80–$2.40$0.85--
$160.00Mar 19$0.00$2.75$1.38$0.95 06/17$0.98–$2.40$0.95--
$155.00Mar 19$0.00$2.70$1.35$0.90 06/12$0.88–$1.45$0.90--
$150.00Dec 18$0.00$3.60$1.80$0.85 07/08$0.88–$2.40$0.85--
$145.00Mar 19$0.00$2.60$1.30$0.36 06/15$1.02–$1.45$0.36--
$140.00Jan 15$0.00$2.25$1.13$0.63 07/01$0.75–$2.40$0.63--
$135.00Sep 18$0.00$3.30$1.65$0.05 07/14$0.30–$2.40$0.05--
$135.00Dec 18$0.00$3.40$1.70$0.12 06/15$1.08–$2.40$0.12--
$135.00Jan 15$0.00$2.25$1.13$0.30 06/15$0.93–$2.40$0.30--
$120.00Jan 15$0.00$2.20$1.10$0.30 06/30$0.88–$1.23$0.30--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

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

Prior's Put/Call Breakdown

Total Calls 171
Total Puts 41
Put/Call Ratio 0.24
Net Difference 130

Prior 7-Day Put/Call Summary

Total Calls 1,009
Total Puts 3,426
Average Put/Call Ratio 1.86
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

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

Chart Title

Price — Past 7 Days

Add Card

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