Tour v456
APD
AIR PRODS & CHEMS IN
$294.47 +0.55%
(7/28 18:16) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:00)
◀ 7/29 14:05 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 2,503
Calls: 89 (4%)
Puts: 2,414 (96%)
Prior (04/30) 1,035
Calls: 829 (80%)
Puts: 206 (20%)
Current vs Prior +141.84%
Calls: -89.26% (Calls)
Puts: +1071.84% (Puts)
Prior 7-Day Total 1,937
Calls: 1,474 (76%)
Puts: 463 (24%)
Prior 7-Day Average 968
Calls: 210 (76%)
Puts: 66 (24%)
Current vs Prior 7-Day Avg +158.44%
Calls: -57.73%
Puts: +3549.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $640.2K
Calls: $85.1K (13%)
Puts: $555.1K (87%)
Prior (04/30) $1.73M
Calls: $1.43M (83%)
Puts: $294.6K (17%)
Current vs Prior -62.91%
Calls: -94.05%
Puts: +88.40%
Prior 7-Day Total $2.54M
Calls: $2.10M (83%)
Puts: $440.5K (17%)
Prior 7-Day Average $1.27M
Calls: $300.6K (83%)
Puts: $62.9K (17%)
Current vs Prior 7-Day Avg -49.68%
Calls: -71.67%
Puts: +781.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 27.12
Prior (04/30) 0.25
Current vs Prior +10815.27%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +8285.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 22,000
Calls: 11,628 (53%)
Puts: 10,372 (47%)
Prior (04/30) 24,343
Calls: 16,168 (66%)
Puts: 8,175 (34%)
Current vs Prior -9.62%
Prior 7-Day Total 48,068
Calls: 32,053 (67%)
Puts: 16,015 (33%)
Prior 7-Day Average 24,034
Calls: 16,026 (67%)
Puts: 8,007 (33%)
Current vs Prior 7-Day Avg -8.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.93% | 10.26%
Prior 8.52% | 11.06%
Current vs Prior +4.83% | -7.29%
Prior 7-Day Avg 7.58% | 10.52%
Current vs 7-Day Avg +17.89% | -2.54%
Prior 7-Day Eod 8.52% | 11.06%
Current vs 7-Day Eod +4.83% | -7.29%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.97% | 23.80%
Calls: 12.93% | 24.45%
Puts: 19.01% | 23.16%
Prior 27.02% | 16.75%
Calls: 24.19% | 19.39%
Puts: 29.85% | 14.12%
Current vs Prior -40.90% | +42.09%
Prior 7-Day Avg 27.02% | 16.75%
Calls: 24.19% | 19.39%
Puts: 29.85% | 14.12%
Current vs 7-Day Avg -40.90% | +42.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($555.1K) vs calls ($85.1K). Light premium activity with dollar volume down 63% vs prior. Unusually high activity with volume up 142% vs prior - elevated interest. Volume explosion - 159% above 7-day average (2,503 vs avg 968).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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 0.66, highest 0.75)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2118.3020.70$19.5012.3%20.75468
$290.00Aug 2112.3014.00$13.1512.9%270.5996
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2117.7020.90$19.3016.6%20.723
$300.00Aug 2111.9014.40$13.1519.0%20.5696

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 1.4K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2112.3014.00$13.1512.9%270.5996
$300.00Aug 217.209.20$8.2024.4%100.44727
$320.00Aug 211.353.40$2.3886.1%40.18424
$340.00Aug 210.001.90$0.95200.0%30.08270
$280.00Aug 2118.3020.70$19.5012.3%20.75468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.502.00$1.25120.0%1.3K0.092.6K
$290.00Aug 217.108.70$7.9020.3%220.4185
$250.00Aug 210.003.00$1.50200.0%40.0988
$300.00Aug 2111.9014.40$13.1519.0%20.5696
$310.00Aug 2117.7020.90$19.3016.6%20.723

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. 13 found (best R:R 65.67, avg 10.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.45$9.55$0.4521.22$320.45
$360.00$370.00Aug 21$0.87$9.13$0.8710.49$360.87
$330.00$340.00Aug 21$0.98$9.02$0.989.20$330.98
$310.00$320.00Aug 21$1.57$8.43$1.575.37$311.57
$300.00$310.00Aug 21$4.25$5.75$4.251.35$304.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.15$9.85$0.1565.67$249.85
$270.00$260.00Aug 21$0.95$9.05$0.959.53$269.05
$280.00$270.00Aug 21$1.63$8.37$1.635.13$278.37
$290.00$280.00Aug 21$4.07$5.93$4.071.46$285.93
$300.00$290.00Aug 21$5.25$4.75$5.250.90$294.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.74, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$6.35$6.35$3.651.74$286.35
$290.00$300.00Aug 21$4.95$4.95$5.050.98$294.95
$300.00$310.00Aug 21$4.25$4.25$5.750.74$304.25
$310.00$320.00Aug 21$1.57$1.57$8.430.19$311.57
$330.00$340.00Aug 21$0.98$0.98$9.020.11$330.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$6.15$6.15$3.851.60$303.85
$300.00$290.00Aug 21$5.25$5.25$4.751.11$294.75
$290.00$280.00Aug 21$4.07$4.07$5.930.69$285.93
$280.00$270.00Aug 21$1.63$1.63$8.370.19$278.37
$270.00$260.00Aug 21$0.95$0.95$9.050.10$269.05

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 7.15% of stock, avg 7.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$13.15$7.90$21.05$268.95$311.057.15%
$300.00Aug 21$8.20$13.15$21.35$278.65$321.357.25%
$310.00Aug 21$3.95$19.30$23.25$286.75$333.257.90%
$280.00Aug 21$19.50$3.83$23.33$256.67$303.337.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.83% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$1.18$1.25$2.43$257.57$352.43
$350.00$250.00Aug 21$1.18$1.50$2.68$247.32$352.68
$330.00$260.00Aug 21$1.93$1.25$3.18$256.82$333.18
$350.00$270.00Aug 21$1.18$2.20$3.38$266.62$353.38
$330.00$250.00Aug 21$1.93$1.50$3.43$246.57$333.43
$320.00$260.00Aug 21$2.38$1.25$3.63$256.37$323.63
$320.00$250.00Aug 21$2.38$1.50$3.88$246.12$323.88
$330.00$270.00Aug 21$1.93$2.20$4.13$265.87$334.13
$320.00$270.00Aug 21$2.38$2.20$4.58$265.42$324.58
$350.00$280.00Aug 21$1.18$3.83$5.01$274.99$355.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 4.95, avg credit $4.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$8.32$1.684.95$281.68$308.32
260/270280/290Aug 21$7.30$2.702.70$262.70$287.30
300/310330/340Aug 21$7.13$2.872.48$302.87$337.13
300/310360/370Aug 21$7.02$2.982.36$302.98$367.02
290/300310/320Aug 21$6.82$3.182.14$293.18$316.82
300/310320/330Aug 21$6.60$3.401.94$303.40$326.60
270/280290/300Aug 21$6.58$3.421.92$273.42$296.58
240/250280/290Aug 21$6.50$3.501.86$243.50$286.50
290/300330/340Aug 21$6.23$3.771.65$293.77$336.23
290/300360/370Aug 21$6.12$3.881.58$293.88$366.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.70$9.3013.29
$310.00$320.00$330.00Aug 21$1.12$8.887.93
$330.00$340.00$350.00Aug 21$1.21$8.797.26
$280.00$290.00$300.00Aug 21$1.40$8.606.14
$300.00$310.00$320.00Aug 21$2.68$7.322.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.13$9.8775.92
$260.00$270.00$280.00Aug 21$0.68$9.3213.71
$290.00$300.00$310.00Aug 21$0.90$9.1010.11
$280.00$290.00$300.00Aug 21$1.18$8.827.47
$250.00$260.00$270.00Aug 21$1.20$8.807.33

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 $-0.30, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 21-$0.81$9.19
$350.00$360.001:2Aug 21-$1.16$8.84
$340.00$350.001:2Aug 21-$1.41$8.59
$320.00$330.001:2Aug 21-$1.48$8.52
$290.00$300.001:2Aug 21-$3.25$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.30$9.70
$280.00$270.001:2Aug 21-$0.57$9.43
$250.00$240.001:2Aug 21-$1.20$8.80
$240.00$230.001:2Aug 21-$1.31$8.69
$260.00$250.001:2Aug 21-$1.75$8.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.45%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$7.200.441.9%2.45%4.32%10727
$310.00Aug 21$2.700.285.3%0.92%6.19%2365
$320.00Aug 21$1.350.188.7%0.46%9.13%4424
$330.00Aug 21$0.650.1412.1%0.22%12.29%--343

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. 196 contracts (avg 975 vol/day, 196 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 $300.00 09-18 call last traded $12.34 on 07/24 (now $9.30/$11.80) — try a limit near $10.55. Also watch the $330.00 12-18 call last traded $8.89 on 07/24 (now $6.20/$10.20) — try a limit near $8.20; the $360.00 01-15 call last traded $6.50 on 07/14 (now $2.55/$5.00) — try a limit near $3.78. Most tradeable put: the $270.00 01-15 put last traded $10.30 on 07/24 (now $10.20/$12.30) — try a limit near $10.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$10.60$14.00$12.30$15.95 07/22$11.65–$29.70$12.30--
$290.00Sep 18$14.00$17.30$15.65$17.08 07/23$14.80–$32.35$15.65--
$290.00Dec 18$21.50$25.60$23.55$26.21 07/16$23.20–$39.10$23.55--
$290.00Jan 15$23.80$26.40$25.10$26.83 07/23$24.75–$40.50$25.10--
$290.00Mar 19$28.70$31.10$29.90$35.65 07/01$29.55–$45.40$29.90--
$290.00Jun 17$34.60$36.50$35.55$38.50 07/24$34.60–$51.50$35.55--
$300.00Aug 21$5.80$9.00$7.40$10.20 07/22$6.80–$22.25$7.40--
$300.00Sep 18$9.30$11.80$10.55$12.34 07/24$9.90–$25.25$10.55206
$300.00Dec 18$16.80$20.70$18.75$21.30 07/22$18.10–$32.75$18.75--
$300.00Jan 15$18.60$21.30$19.95$23.70 07/17$19.80–$34.10$19.95--
$300.00Mar 19$23.90$26.10$25.00$29.40 07/21$24.60–$39.05$25.00--
$300.00Jun 17$28.50$31.60$30.05$34.40 07/21$29.70–$45.50$30.05--
$280.00Aug 21$17.00$20.40$18.70$22.00 07/17$18.15–$37.75$18.70--
$280.00Sep 18$20.30$23.50$21.90$35.55 07/07$21.30–$40.25$21.90--
$280.00Dec 18$27.50$31.40$29.45$32.22 07/16$28.75–$46.70$29.45--
$280.00Jan 15$29.90$32.10$31.00$33.93 07/21$30.30–$47.75$31.00--
$280.00Mar 19$34.30$36.60$35.45$31.30 06/11$35.05–$52.15$34.30--
$280.00Jun 17$39.00$41.80$40.40$32.75 06/25$40.00–$57.50$39.00--
$310.00Aug 21$2.80$5.50$4.15$5.05 07/24$3.78–$16.10$4.15366
$310.00Sep 18$5.50$8.50$7.00$8.00 07/24$6.20–$18.85$7.00--
$310.00Dec 18$12.40$16.60$14.50$15.85 07/24$14.00–$27.60$14.50--
$310.00Jan 15$14.80$17.00$15.90$17.70 07/24$15.75–$28.45$15.90--
$310.00Mar 19$19.60$22.40$21.00$23.10 07/17$20.25–$33.80$21.00--
$310.00Jun 17$24.00$28.50$26.25$28.60 07/23$25.30–$40.50$26.25--
$270.00Aug 21$25.30$28.30$26.80$31.58 07/21$26.75–$46.90$26.80--
$270.00Sep 18$27.80$30.80$29.30$46.60 07/02$28.85–$48.75$29.30--
$270.00Dec 18$33.90$37.70$35.80$28.10 06/15$35.35–$54.30$33.90--
$270.00Jan 15$35.40$38.50$36.95$39.50 07/17$36.95–$55.25$36.95--
$270.00Mar 19$39.60$43.30$41.45$31.80 06/26$41.45–$59.10$39.60--
$270.00Jun 17$44.00$48.20$46.10$58.15 07/07$45.95–$63.50$46.10--
$320.00Aug 21$1.10$4.40$2.75$2.75 07/24$2.03–$10.65$2.75424
$320.00Sep 18$2.30$6.00$4.15$4.90 07/24$3.83–$13.90$4.15--
$320.00Dec 18$9.00$13.10$11.05$11.90 07/15$10.65–$22.40$11.05--
$320.00Jan 15$11.10$14.40$12.75$14.95 07/22$11.85–$23.50$12.75--
$320.00Mar 19$15.40$17.90$16.65$20.30 07/21$16.50–$28.70$16.65--
$320.00Jun 17$20.00$23.90$21.95$24.04 07/22$21.95–$34.75$21.95--
$260.00Aug 21$33.80$37.20$35.50$40.58 07/21$35.40–$56.05$35.50--
$260.00Sep 18$35.40$39.20$37.30$26.80 06/08$37.30–$57.80$35.40--
$260.00Dec 18$41.40$44.80$43.10$55.65 07/07$42.40–$62.10$43.10--
$260.00Jan 15$43.30$46.10$44.70$53.26 07/17$43.45–$62.80$44.70--
$260.00Mar 19$46.30$50.00$48.15$60.00 07/01$47.70–$66.00$48.15--
$260.00Jun 17$50.50$55.00$52.75$40.00 06/29$51.75–$70.25$50.50--
$330.00Aug 21$0.50$1.50$1.00$1.37 07/24$1.00–$6.95$1.00340
$330.00Sep 18$1.45$3.40$2.42$3.00 07/24$2.28–$9.55$2.42399
$330.00Dec 18$6.20$10.20$8.20$8.89 07/24$7.60–$17.65$8.20172
$330.00Jan 15$8.30$11.60$9.95$11.20 07/20$9.40–$19.15$9.95--
$330.00Mar 19$12.20$15.60$13.90$15.70 07/17$13.45–$24.40$13.90--
$330.00Jun 17$17.00$21.30$19.15$21.36 07/22$18.50–$30.50$19.15--
$250.00Aug 21$43.70$46.70$45.20$59.30 07/06$44.60–$65.75$45.20--
$250.00Dec 18$49.50$52.60$51.05$40.70 06/18$50.25–$70.30$49.50--
$250.00Jan 15$50.20$53.80$52.00$59.30 07/08$51.65–$71.10$52.00--
$250.00Mar 19$53.40$57.20$55.30$46.92 05/29$55.15–$74.05$53.40--
$340.00Aug 21$0.00$1.90$0.95$0.90 07/22$0.75–$4.50$0.90--
$340.00Sep 18$0.55$3.00$1.78$2.10 07/24$1.65–$6.60$1.78--
$340.00Dec 18$4.00$7.90$5.95$7.70 07/22$5.85–$13.75$5.9552
$340.00Jan 15$5.90$8.90$7.40$8.20 07/23$6.75–$15.20$7.40--
$340.00Mar 19$9.20$12.80$11.00$12.80 07/17$10.50–$20.50$11.00--
$340.00Jun 17$14.50$18.30$16.40$18.20 07/21$14.85–$26.30$16.40--
$240.00Dec 18$57.50$60.90$59.20$48.80 06/23$58.65–$79.10$57.50--
$240.00Jan 15$58.80$61.90$60.35$49.25 06/17$59.75–$79.90$58.80--
$240.00Mar 19$61.20$64.70$62.95$79.15 07/02$62.95–$82.05$62.95--
$350.00Aug 21$0.00$2.50$1.25$0.80 07/17$0.90–$2.85$0.80--
$350.00Sep 18$0.75$1.75$1.25$1.75 07/22$0.90–$4.35$1.25--
$350.00Dec 18$2.30$6.30$4.30$5.00 07/24$4.00–$10.60$4.30--
$350.00Jan 15$4.00$6.10$5.05$6.80 07/22$5.05–$12.55$5.05--
$350.00Mar 19$6.60$10.50$8.55$10.30 07/17$8.55–$17.00$8.55--
$350.00Jun 17$11.00$15.20$13.10$15.70 07/21$12.60–$22.75$13.10--
$230.00Dec 18$65.60$69.70$67.65$58.90 06/22$67.35–$88.30$65.60--
$360.00Aug 21$0.00$0.95$0.48$1.75 07/06$0.25–$2.45$0.48--
$360.00Sep 18$0.00$2.85$1.43$0.95 07/15$0.78–$3.33$0.95--
$360.00Dec 18$1.30$5.30$3.30$4.30 07/21$3.00–$8.45$3.30--
$360.00Jan 15$2.55$5.00$3.78$6.50 07/14$3.65–$9.65$3.7820
$360.00Mar 19$5.00$8.70$6.85$8.40 07/17$6.35–$14.05$6.85--
$360.00Jun 17$9.00$12.90$10.95$17.03 07/01$10.90–$19.65$10.95--
$220.00Jan 15$76.20$79.60$77.90$82.53 07/10$76.95–$97.85$77.90--
$370.00Aug 21$0.00$0.60$0.30$0.50 07/01$0.30–$1.92$0.30--
$370.00Sep 18$0.00$2.70$1.35$0.45 07/20$0.73–$2.35$0.45--
$370.00Dec 18$0.50$4.70$2.60$3.90 07/14$2.17–$6.50$2.60--
$370.00Jan 15$2.05$4.30$3.18$7.50 07/02$2.97–$8.00$3.18--
$370.00Mar 19$3.30$7.40$5.35$6.70 07/17$5.20–$12.00$5.35--
$370.00Jun 17$7.00$10.60$8.80$11.98 07/10$8.50–$16.70$8.80--
$210.00Mar 19$86.50$90.00$88.25$96.57 07/14$87.60–$108.45$88.25--
$210.00Jun 17$88.60$93.00$90.80$98.52 07/14$90.00–$111.00$90.80--
$380.00Sep 18$0.00$2.55$1.27$0.85 07/14$0.70–$2.10$0.85--
$380.00Dec 18$0.00$4.10$2.05$2.68 06/30$1.90–$4.95$2.05--
$380.00Jan 15$1.10$4.10$2.60$3.20 07/09$1.83–$5.55$2.60--
$380.00Mar 19$2.50$5.60$4.05$5.40 07/17$4.05–$9.95$4.05--
$200.00Sep 18$92.90$96.90$94.90$79.63 06/15$93.55–$116.30$92.90--
$200.00Dec 18$93.50$97.70$95.60$87.70 06/12$94.75–$116.75$93.50--
$200.00Jan 15$94.90$98.20$96.55$101.13 07/10$95.30–$116.80$96.55--
$200.00Mar 19$95.70$99.10$97.40$114.27 07/02$96.30–$117.70$97.40--
$390.00Aug 21$0.00$2.15$1.08$0.35 06/10$0.75–$1.15$0.35--
$390.00Jan 15$0.50$3.80$2.15$1.80 07/15$1.93–$4.50$1.80--
$400.00Dec 18$0.00$3.10$1.55$2.40 07/06$1.22–$3.18$1.55--
$400.00Jan 15$0.15$3.50$1.83$3.40 07/21$1.63–$3.75$1.83--
$400.00Mar 19$0.65$4.20$2.43$3.40 07/17$2.43–$6.00$2.43--
$410.00Sep 18$0.00$2.25$1.13$0.60 06/04$1.13–$1.23$0.60--
$410.00Dec 18$0.00$2.90$1.45$1.40 06/30$0.78–$2.45$1.40--
$420.00Sep 18$0.00$2.35$1.18$0.60 06/04$1.13–$1.38$0.60--
$420.00Mar 19$0.20$3.60$1.90$2.50 07/17$1.88–$4.15$1.90--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$6.20$9.30$7.75$6.90 07/23$4.20–$11.30$6.9070
$290.00Sep 18$8.70$12.20$10.45$9.60 07/24$6.90–$13.20$9.6094
$290.00Dec 18$15.40$19.70$17.55$13.45 07/02$12.40–$19.45$15.40--
$290.00Jan 15$16.90$20.50$18.70$17.70 07/10$14.20–$21.10$17.70--
$290.00Mar 19$20.10$23.40$21.75$22.00 07/17$17.00–$24.90$21.75--
$290.00Jun 17$24.00$27.80$25.90$24.81 07/22$21.00–$29.00$24.81--
$300.00Aug 21$11.40$14.30$12.85$12.50 07/23$7.30–$16.95$12.50--
$300.00Sep 18$13.40$16.70$15.05$14.30 07/24$9.40–$18.65$14.30--
$300.00Dec 18$20.50$24.90$22.70$18.30 07/06$16.00–$24.80$20.50--
$300.00Jan 15$21.90$25.00$23.45$23.00 07/23$17.65–$26.20$23.00--
$300.00Mar 19$25.40$28.40$26.90$25.00 07/24$20.75–$29.85$25.40--
$300.00Jun 17$29.00$33.40$31.20$39.00 06/23$25.00–$34.00$31.20--
$280.00Aug 21$3.20$6.10$4.65$3.75 07/24$3.05–$7.65$3.75814
$280.00Sep 18$5.20$7.70$6.45$5.70 07/24$4.35–$9.65$5.70254
$280.00Dec 18$11.20$15.00$13.10$12.17 07/20$9.50–$15.00$12.17--
$280.00Jan 15$12.50$15.20$13.85$10.80 07/02$11.15–$16.65$12.50--
$280.00Mar 19$15.80$19.00$17.40$17.80 07/17$13.60–$20.45$17.40--
$280.00Jun 17$19.50$22.90$21.20$21.70 07/10$17.50–$24.25$21.20--
$310.00Aug 21$18.10$21.30$19.70$16.80 07/21$11.15–$23.20$18.10--
$310.00Sep 18$19.90$23.30$21.60$20.20 07/22$12.95–$25.20$20.20--
$310.00Dec 18$26.40$30.60$28.50$23.20 07/06$20.55–$30.70$26.40--
$310.00Jan 15$28.30$30.90$29.60$29.80 06/30$21.40–$32.25$29.60--
$270.00Aug 21$1.30$3.70$2.50$2.00 07/24$1.80–$4.55$2.00142
$270.00Sep 18$1.80$5.80$3.80$3.40 07/24$2.63–$6.40$3.40--
$270.00Dec 18$7.70$11.70$9.70$9.10 07/22$7.10–$11.25$9.10165
$270.00Jan 15$10.20$12.30$11.25$10.30 07/24$8.60–$12.95$10.3073
$270.00Mar 19$12.60$15.20$13.90$14.10 07/17$10.85–$16.20$13.90--
$270.00Jun 17$15.60$18.10$16.85$16.60 07/22$14.25–$20.00$16.60--
$320.00Aug 21$26.50$29.60$28.05$24.80 07/08$16.05–$31.15$26.50--
$320.00Dec 18$32.90$36.80$34.85$35.20 06/30$24.85–$37.40$34.85--
$260.00Aug 21$0.20$2.00$1.10$1.90 07/22$1.10–$2.97$1.10--
$260.00Sep 18$1.10$4.00$2.55$2.10 07/24$1.93–$4.10$2.10--
$260.00Dec 18$4.90$8.90$6.90$6.40 07/01$5.20–$8.35$6.40--
$260.00Jan 15$7.50$10.30$8.90$8.00 07/20$6.60–$9.80$8.00--
$260.00Mar 19$8.90$12.20$10.55$11.00 07/17$8.75–$13.20$10.55--
$260.00Jun 17$12.00$15.50$13.75$12.75 07/14$11.55–$16.50$12.75--
$330.00Aug 21$35.70$38.70$37.20$35.00 07/09$22.25–$39.95$35.70--
$330.00Jan 15$41.60$44.50$43.05$57.84 06/01$32.45–$45.65$43.05--
$250.00Aug 21$0.60$1.90$1.25$1.65 07/20$0.65–$2.13$1.25--
$250.00Sep 18$0.40$3.80$2.10$1.20 07/21$1.25–$2.80$1.20--
$250.00Dec 18$2.85$6.90$4.88$4.00 07/06$3.80–$6.55$4.00--
$250.00Jan 15$4.60$7.00$5.80$5.90 07/10$4.65–$7.30$5.80--
$250.00Mar 19$6.70$9.80$8.25$8.70 07/17$6.75–$10.30$8.25--
$250.00Jun 17$10.00$13.00$11.50$10.30 07/16$9.05–$13.55$10.30--
$340.00Sep 18$45.70$48.90$47.30$70.20 06/29$31.05–$49.50$47.30--
$240.00Aug 21$0.00$2.80$1.40$0.45 07/14$0.38–$2.00$0.45--
$240.00Sep 18$0.05$3.30$1.67$1.25 07/16$1.28–$2.38$1.25--
$240.00Dec 18$1.75$5.00$3.38$3.30 07/08$3.05–$4.60$3.30--
$240.00Jan 15$2.30$6.00$4.15$4.50 07/16$3.40–$5.40$4.15--
$240.00Mar 19$4.40$8.10$6.25$6.60 07/17$4.95–$7.95$6.25--
$240.00Jun 17$6.50$11.00$8.75$8.54 07/01$6.95–$10.90$8.54--
$350.00Jun 17$61.50$65.50$63.50$61.30 07/24$52.75–$66.50$61.50--
$230.00Aug 21$0.10$1.45$0.78$0.35 07/17$0.28–$2.00$0.3521
$230.00Sep 18$0.00$3.10$1.55$1.32 07/02$0.95–$2.05$1.32--
$230.00Dec 18$0.25$4.50$2.38$2.51 07/15$1.90–$3.35$2.38--
$230.00Jan 15$2.55$4.70$3.63$2.75 07/13$2.30–$3.93$2.75--
$230.00Mar 19$2.85$6.10$4.47$4.50 07/24$3.70–$5.90$4.47--
$230.00Jun 17$4.50$8.60$6.55$4.50 07/01$5.75–$8.60$4.50--
$220.00Aug 21$0.00$2.45$1.23$1.15 07/02$1.13–$1.95$1.15--
$220.00Dec 18$0.00$3.70$1.85$3.00 06/23$1.50–$2.40$1.85--
$220.00Jan 15$1.45$3.70$2.58$2.54 07/02$2.10–$3.63$2.54--
$220.00Mar 19$1.70$4.90$3.30$3.70 07/17$2.78–$4.55$3.30--
$210.00Sep 18$0.00$2.75$1.38$0.82 06/22$1.25–$2.05$0.82--
$210.00Dec 18$0.60$3.20$1.90$1.50 06/30$1.33–$1.90$1.50--
$210.00Jan 15$0.35$3.50$1.93$1.70 07/17$1.27–$2.78$1.70--
$210.00Mar 19$0.80$4.00$2.40$2.70 07/10$2.15–$3.05$2.40--
$200.00Aug 21$0.00$0.45$0.23$0.75 06/05$0.23–$1.15$0.23--
$200.00Dec 18$0.00$2.25$1.13$1.70 06/08$1.00–$1.23$1.13--
$200.00Jan 15$0.00$2.65$1.33$1.20 07/17$1.25–$2.28$1.20--
$200.00Mar 19$0.40$3.50$1.95$2.10 07/10$1.67–$2.20$1.95--
$195.00Sep 18$0.00$2.65$1.33$0.25 07/02$0.50–$1.40$0.25--
$195.00Dec 18$0.00$2.70$1.35$0.90 06/30$0.98–$2.05$0.90--
$195.00Mar 19$0.10$3.40$1.75$1.60 07/14$1.60–$2.20$1.60--
$190.00Jan 15$0.00$3.10$1.55$1.35 06/17$0.85–$2.10$1.35--
$190.00Mar 19$0.00$3.20$1.60$1.75 07/09$1.40–$2.10$1.60--
$185.00Mar 19$0.00$3.20$1.60$1.35 07/08$1.23–$1.78$1.35--
$180.00Dec 18$0.00$2.40$1.20$0.72 07/20$0.80–$2.10$0.72--
$180.00Jan 15$0.00$2.85$1.43$1.63 06/05$1.05–$2.30$1.43--
$180.00Mar 19$0.00$3.10$1.55$1.20 07/08$1.02–$1.55$1.20--
$180.00Jun 17$0.35$3.50$1.93$1.40 07/02$1.35–$2.50$1.40--
$175.00Mar 19$0.00$2.95$1.48$1.10 07/01$1.08–$1.55$1.10--
$170.00Sep 18$0.00$2.45$1.23$0.58 07/20$1.18–$2.25$0.58--
$170.00Jan 15$0.00$2.70$1.35$0.90 06/30$0.90–$1.95$0.90--
$170.00Mar 19$0.00$2.90$1.45$0.95 07/01$0.78–$1.50$0.95--
$170.00Jun 17$0.00$3.30$1.65$1.70 07/01$1.55–$2.50$1.65--
$420.00Jun 17$124.50$129.50$127.00$126.00 06/30$107.50–$129.00$126.00--
$165.00Mar 19$0.00$2.75$1.38$0.85 07/01$1.05–$1.48$0.85--
$160.00Mar 19$0.00$2.75$1.38$0.95 06/17$0.90–$1.45$0.95--
$155.00Mar 19$0.00$2.65$1.33$0.90 06/12$0.88–$1.40$0.90--
$150.00Dec 18$0.00$2.20$1.10$0.85 07/08$0.45–$1.75$0.85--
$145.00Mar 19$0.00$2.60$1.30$0.36 06/15$0.98–$1.33$0.36--
$140.00Jan 15$0.00$2.35$1.18$0.63 07/01$0.57–$1.85$0.63--
$135.00Sep 18$0.00$2.25$1.13$0.05 07/14$0.35–$1.98$0.05--
$135.00Dec 18$0.00$2.15$1.08$0.12 06/15$1.08–$1.65$0.12--
$135.00Jan 15$0.00$2.35$1.18$0.30 06/15$0.57–$1.80$0.30--
$120.00Jan 15$0.00$2.25$1.13$0.30 06/30$1.10–$1.75$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 89
Total Puts 2,414
Put/Call Ratio 27.12
Net Difference -2,325

Prior's Put/Call Breakdown

Total Calls 829
Total Puts 206
Put/Call Ratio 0.25
Net Difference 623

Prior 7-Day Put/Call Summary

Total Calls 1,474
Total Puts 463
Average Put/Call Ratio 0.32
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