Tour v472
APD
AIR PRODS & CHEMS IN
$299.26 +1.70%
(7/29 18:00) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:05

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 330
Calls: 180 (55%)
Puts: 150 (45%)
Prior (07/29) 2,503
Calls: 89 (4%)
Puts: 2,414 (96%)
Current vs Prior -86.82%
Calls: +102.25% (Calls)
Puts: -93.79% (Puts)
Prior 7-Day Total 4,440
Calls: 1,563 (35%)
Puts: 2,877 (65%)
Prior 7-Day Average 1,480
Calls: 223 (35%)
Puts: 411 (65%)
Current vs Prior 7-Day Avg -77.70%
Calls: -19.39%
Puts: -63.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $257.8K
Calls: $171.7K (67%)
Puts: $86.1K (33%)
Prior (07/29) $640.2K
Calls: $85.1K (13%)
Puts: $555.1K (87%)
Current vs Prior -59.73%
Calls: +101.69%
Puts: -84.49%
Prior 7-Day Total $3.18M
Calls: $2.19M (69%)
Puts: $995.6K (31%)
Prior 7-Day Average $1.06M
Calls: $312.8K (69%)
Puts: $142.2K (31%)
Current vs Prior 7-Day Avg -75.72%
Calls: -45.09%
Puts: -39.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.83
Prior (07/29) 27.12
Current vs Prior -96.93%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg -55.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 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 70,068
Calls: 43,681 (62%)
Puts: 26,387 (38%)
Prior 7-Day Average 23,356
Calls: 14,560 (62%)
Puts: 8,795 (38%)
Current vs Prior 7-Day Avg -12.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.28% | 9.67%
Prior 6.63% | 9.98%
Current vs Prior +9.83% | -3.09%
Prior 7-Day Avg 8.03% | 10.43%
Current vs 7-Day Avg -9.26% | -7.28%
Prior 7-Day Eod 6.63% | 9.98%
Current vs 7-Day Eod +9.83% | -3.09%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.07% | 18.79%
Calls: 12.77% | 13.93%
Puts: 23.38% | 23.64%
Prior 9.93% | 14.23%
Calls: 11.26% | 10.84%
Puts: 8.59% | 17.62%
Current vs Prior +81.97% | +32.04%
Prior 7-Day Avg 18.48% | 15.49%
Calls: 17.73% | 15.12%
Puts: 19.22% | 15.87%
Current vs 7-Day Avg -2.19% | +21.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($171.7K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 87% vs prior. P/C ratio dropping 97% - 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 BULLISH
Current NEUTRAL
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. 4 found (avg delta 0.68, highest 0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2120.2023.20$21.7013.8%50.83472
$290.00Aug 2113.2015.00$14.1012.8%30.69130
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2112.7014.50$13.6013.2%20.702
$300.00Aug 216.808.60$7.7023.4%40.5098

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 116, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 211.252.15$1.7052.9%130.17422
$300.00Aug 216.908.10$7.5016.0%110.50729
$340.00Aug 210.251.05$0.65123.1%110.06269
$310.00Aug 212.954.10$3.5332.6%60.30364
$280.00Aug 2120.2023.20$21.7013.8%50.83472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.102.10$1.10181.8%250.0519
$270.00Aug 210.753.60$2.17131.3%150.14141
$280.00Aug 211.652.60$2.1344.6%110.17815
$290.00Aug 213.304.70$4.0035.0%50.31110
$300.00Aug 216.808.60$7.7023.4%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. 11 found (best R:R 42.48, avg 10.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.33$9.67$0.3329.30$330.33
$320.00$330.00Aug 21$0.72$9.28$0.7212.89$320.72
$360.00$370.00Aug 21$0.98$9.02$0.989.20$360.98
$310.00$320.00Aug 21$1.83$8.17$1.834.46$311.83
$300.00$310.00Aug 21$3.97$6.03$3.971.52$303.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.23$9.77$0.2342.48$249.77
$270.00$260.00Aug 21$1.67$8.33$1.674.99$268.33
$290.00$280.00Aug 21$1.87$8.13$1.874.35$288.13
$300.00$290.00Aug 21$3.70$6.30$3.701.70$296.30
$310.00$300.00Aug 21$5.90$4.10$5.900.69$304.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.17, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$7.60$7.60$2.403.17$287.60
$290.00$300.00Aug 21$6.60$6.60$3.401.94$296.60
$300.00$310.00Aug 21$3.97$3.97$6.030.66$303.97
$310.00$320.00Aug 21$1.83$1.83$8.170.22$311.83
$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$5.90$5.90$4.101.44$304.10
$300.00$290.00Aug 21$3.70$3.70$6.300.59$296.30
$290.00$280.00Aug 21$1.87$1.87$8.130.23$288.13
$270.00$260.00Aug 21$1.67$1.67$8.330.20$268.33
$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 5.08% of stock, avg 6.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$7.50$7.70$15.20$284.80$315.205.08%
$310.00Aug 21$3.53$13.60$17.13$292.87$327.135.72%
$290.00Aug 21$14.10$4.00$18.10$271.90$308.106.05%
$280.00Aug 21$21.70$2.13$23.83$256.17$303.837.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.70% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Aug 21$0.98$1.10$2.08$237.92$332.08
$350.00$240.00Aug 21$1.18$1.10$2.28$237.72$352.28
$330.00$250.00Aug 21$0.98$1.33$2.31$247.69$332.31
$350.00$250.00Aug 21$1.18$1.33$2.51$247.49$352.51
$320.00$240.00Aug 21$1.70$1.10$2.80$237.20$322.80
$320.00$250.00Aug 21$1.70$1.33$3.03$246.97$323.03
$330.00$280.00Aug 21$0.98$2.13$3.11$276.89$333.11
$330.00$270.00Aug 21$0.98$2.17$3.15$266.85$333.15
$350.00$280.00Aug 21$1.18$2.13$3.31$276.69$353.31
$350.00$270.00Aug 21$1.18$2.17$3.35$266.65$353.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 12.70, avg credit $4.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$9.27$0.7312.70$260.73$289.27
260/270290/300Aug 21$8.27$1.734.78$261.73$298.27
240/250280/290Aug 21$7.83$2.173.61$242.17$287.83
300/310360/370Aug 21$6.88$3.122.21$303.12$366.88
240/250290/300Aug 21$6.83$3.172.15$243.17$296.83
300/310320/330Aug 21$6.62$3.381.96$303.38$326.62
300/310330/340Aug 21$6.23$3.771.65$303.77$336.23
280/290300/310Aug 21$5.84$4.161.40$284.16$305.84
260/270300/310Aug 21$5.64$4.361.29$264.36$305.64
290/300310/320Aug 21$5.53$4.471.24$294.47$315.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.39$9.6124.64
$330.00$340.00$350.00Aug 21$0.86$9.1410.63
$280.00$290.00$300.00Aug 21$1.00$9.009.00
$310.00$320.00$330.00Aug 21$1.11$8.898.01
$300.00$310.00$320.00Aug 21$2.14$7.863.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.23$9.7742.48
$280.00$290.00$300.00Aug 21$1.83$8.174.46
$270.00$280.00$290.00Aug 21$1.91$8.094.24
$290.00$300.00$310.00Aug 21$2.20$7.803.55
$250.00$260.00$270.00Aug 21$2.50$7.503.00

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 $-0.26, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.26$9.74
$330.00$340.001:2Aug 21-$0.32$9.68
$290.00$300.001:2Aug 21-$0.90$9.10
$350.00$360.001:2Aug 21-$1.08$8.92
$340.00$350.001:2Aug 21-$1.71$8.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 21-$0.26$9.74
$300.00$290.001:2Aug 21-$0.30$9.70
$250.00$240.001:2Aug 21-$0.87$9.13
$240.00$230.001:2Aug 21-$1.10$8.90
$310.00$300.001:2Aug 21-$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.31%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$6.900.500.2%2.31%2.55%11729
$310.00Aug 21$2.950.303.6%0.99%4.57%6364
$320.00Aug 21$1.250.176.9%0.42%7.35%13422
$330.00Aug 21$0.450.1010.3%0.15%10.42%4344
$340.00Aug 21$0.250.0613.6%0.08%13.70%11269

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 975 vol/day, 175 traded recently)

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

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 180
Total Puts 150
Put/Call Ratio 0.83
Net Difference 30

Prior's Put/Call Breakdown

Total Calls 89
Total Puts 2,414
Put/Call Ratio 27.12
Net Difference -2,325

Prior 7-Day Put/Call Summary

Total Calls 1,563
Total Puts 2,877
Average Put/Call Ratio 1.88
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