Tour v487
BALL
BALL CORP
$65.15 +0.39%
$66.05 (+1.38%)🌙
as of 08/03 06:00 PM
(8/3 14:18) ◀
|
Monday, August 3, 2026 (6:00pm)
January 2026
|
▶
◀ 8/3 18:00

Option Volume

Detail
ℹ
Current (08/03) 1,263
Calls: 314 (25%)
Puts: 949 (75%)
Prior (07/31) 223
Calls: 40 (18%)
Puts: 183 (82%)
Current vs Prior +466.37%
Calls: +685.00% (Calls)
Puts: +418.58% (Puts)
Prior 7-Day Total 3,698
Calls: 2,355 (64%)
Puts: 1,343 (36%)
Prior 7-Day Average 528
Calls: 336 (64%)
Puts: 191 (36%)
Current vs Prior 7-Day Avg +139.08%
Calls: -6.67%
Puts: +394.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $148.6K
Calls: $87.2K (59%)
Puts: $61.3K (41%)
Prior (07/31) $18.7K
Calls: $14.0K (75%)
Puts: $4.7K (25%)
Current vs Prior +694.51%
Calls: +522.41%
Puts: +1209.65%
Prior 7-Day Total $809.1K
Calls: $587.7K (73%)
Puts: $221.4K (27%)
Prior 7-Day Average $115.6K
Calls: $84.0K (73%)
Puts: $31.6K (27%)
Current vs Prior 7-Day Avg +28.55%
Calls: +3.93%
Puts: +93.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 3.02
Prior (07/31) 4.58
Current vs Prior -33.94%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +163.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 26,083
Calls: 13,531 (52%)
Puts: 12,552 (48%)
Prior (07/31) 600
Calls: 416 (69%)
Puts: 184 (31%)
Current vs Prior +4247.17%
Prior 7-Day Total 18,433
Calls: 15,350 (83%)
Puts: 3,083 (17%)
Prior 7-Day Average 2,633
Calls: 2,192 (81%)
Puts: 513 (19%)
Current vs Prior 7-Day Avg +890.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.07% | 11.28%
Prior 9.17% | 11.40%
Current vs Prior -1.05% | -1.06%
Prior 7-Day Avg 9.41% | 11.62%
Current vs 7-Day Avg -3.62% | -2.88%
Prior 7-Day Eod 9.17% | 11.40%
Current vs 7-Day Eod -1.05% | -1.06%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.33% | 35.66%
Calls: 10.08% | 30.30%
Puts: 32.58% | 41.03%
Prior 12.67% | 11.93%
Calls: 12.32% | 13.33%
Puts: 13.02% | 10.53%
Current vs Prior +68.35% | +198.91%
Prior 7-Day Avg 12.67% | 11.93%
Calls: 12.32% | 13.33%
Puts: 13.02% | 10.53%
Current vs 7-Day Avg +68.35% | +198.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 695% vs prior. Unusually high activity with volume up 466% vs prior - elevated interest. Volume explosion - 139% above 7-day average (1,263 vs avg 528). Extreme bearish P/C ratio of 3.02 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 7 found (avg delta 0.78, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 219.8011.50$10.6516.0%--0.9484
$57.50Aug 217.608.80$8.2014.6%100.93285
$52.50Aug 2111.6014.50$13.0522.2%--0.9174
$60.00Aug 215.307.00$6.1527.6%20.8284
$62.50Aug 213.404.70$4.0532.1%--0.69242
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 212.954.20$3.5834.9%--0.6561

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 418, top 264)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 211.952.70$2.3332.2%2640.52342
$57.50Aug 217.608.80$8.2014.6%100.93285
$67.50Aug 210.851.75$1.3069.2%50.35652
$70.00Aug 210.551.10$0.8366.3%30.24569
$60.00Aug 215.307.00$6.1527.6%20.8284
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.002.30$2.1514.0%1290.4883
$60.00Aug 210.400.90$0.6576.9%30.18547
$62.50Aug 210.851.45$1.1552.2%20.30334

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. 8 found (best R:R 7.33, avg 3.72)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Aug 21$0.35$2.15$0.356.14$70.35
$67.50$70.00Aug 21$0.47$2.03$0.474.32$67.97
$65.00$67.50Aug 21$1.03$1.47$1.031.43$66.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$50.00Aug 21$0.30$2.20$0.307.33$52.20
$60.00$57.50Aug 21$0.47$2.03$0.474.32$59.53
$62.50$60.00Aug 21$0.50$2.00$0.504.00$62.00
$65.00$62.50Aug 21$1.00$1.50$1.001.50$64.00
$67.50$65.00Aug 21$1.43$1.07$1.430.75$66.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 5.25, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Aug 21$2.10$2.10$0.405.25$62.10
$57.50$60.00Aug 21$2.05$2.05$0.454.56$59.55
$62.50$65.00Aug 21$1.72$1.72$0.782.21$64.22
$65.00$67.50Aug 21$1.03$1.03$1.470.70$66.03
$67.50$70.00Aug 21$0.47$0.47$2.030.23$67.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Aug 21$1.43$1.43$1.071.34$66.07
$65.00$62.50Aug 21$1.00$1.00$1.500.67$64.00
$62.50$60.00Aug 21$0.50$0.50$2.000.25$62.00
$60.00$57.50Aug 21$0.47$0.47$2.030.23$59.53
$52.50$50.00Aug 21$0.30$0.30$2.200.14$52.20

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. 7 found (cheapest 6.88% of stock, avg 11.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$2.33$2.15$4.48$60.52$69.486.88%
$67.50Aug 21$1.30$3.58$4.88$62.62$72.387.49%
$62.50Aug 21$4.05$1.15$5.20$57.30$67.707.98%
$60.00Aug 21$6.15$0.65$6.80$53.20$66.8010.44%
$57.50Aug 21$8.20$0.18$8.38$49.12$65.8812.86%
$55.00Aug 21$10.65$0.18$10.83$44.17$65.8316.62%
$52.50Aug 21$13.05$0.40$13.45$39.05$65.9520.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.86% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$57.50Aug 21$0.38$0.18$0.56$56.94$75.56
$80.00$57.50Aug 21$0.40$0.18$0.58$56.92$80.58
$72.50$57.50Aug 21$0.48$0.18$0.66$56.84$73.16
$75.00$52.50Aug 21$0.38$0.40$0.78$51.72$75.78
$80.00$52.50Aug 21$0.40$0.40$0.80$51.70$80.80
$72.50$52.50Aug 21$0.48$0.40$0.88$51.62$73.38
$70.00$57.50Aug 21$0.83$0.18$1.01$56.49$71.01
$75.00$60.00Aug 21$0.38$0.65$1.03$58.97$76.03
$80.00$60.00Aug 21$0.40$0.65$1.05$58.95$81.05
$72.50$60.00Aug 21$0.48$0.65$1.13$58.87$73.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 15.67, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5258/60Aug 21$2.35$0.1515.67$50.15$59.85
58/6062/65Aug 21$2.19$0.317.06$57.81$64.69
50/5262/65Aug 21$2.02$0.484.21$50.48$64.52
65/6870/72Aug 21$1.78$0.722.47$65.72$71.78
60/6265/68Aug 21$1.53$0.971.58$60.97$66.53
58/6065/68Aug 21$1.50$1.001.50$58.50$66.50
62/6568/70Aug 21$1.47$1.031.43$63.53$68.97
62/6570/72Aug 21$1.35$1.151.17$63.65$71.35
50/5265/68Aug 21$1.33$1.171.14$51.17$66.33
60/6268/70Aug 21$0.97$1.530.63$61.53$68.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.12$2.3819.83
$70.00$72.50$75.00Aug 21$0.25$2.259.00
$60.00$62.50$65.00Aug 21$0.38$2.125.58
$55.00$57.50$60.00Aug 21$0.40$2.105.25
$65.00$67.50$70.00Aug 21$0.56$1.943.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.22$2.2810.36
$62.50$65.00$67.50Aug 21$0.43$2.074.81
$55.00$57.50$60.00Aug 21$0.47$2.034.32
$60.00$62.50$65.00Aug 21$0.50$2.004.00
$47.50$50.00$52.50Aug 21$0.58$1.923.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.42, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.42$4.58
$70.00$72.501:2Aug 21-$0.13$2.37
$65.00$67.501:2Aug 21-$0.27$2.23
$72.50$75.001:2Aug 21-$0.28$2.22
$67.50$70.001:2Aug 21-$0.36$2.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Aug 21-$0.15$2.35
$65.00$62.501:2Aug 21-$0.15$2.35
$57.50$55.001:2Aug 21-$0.18$2.32
$55.00$52.501:2Aug 21-$0.62$1.88
$50.00$47.501:2Aug 21-$0.66$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.30%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$0.850.353.6%1.30%4.91%5652
$70.00Aug 21$0.550.247.4%0.84%8.29%3569
$72.50Aug 21$0.100.1511.3%0.15%11.44%--138

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 452 vol/day, 156 traded recently)

BALL averages only 452 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 $42.50 01-15 call last traded $12.45 on 06/04 (now $22.50/$24.70) — try a limit near $22.50. Also watch the $45.00 01-15 call last traded $10.55 on 06/04 (now $20.20/$22.30) — try a limit near $20.20; the $57.50 01-15 call last traded $12.30 on 07/28 (now $9.90/$11.40) — try a limit near $10.65. Most tradeable put: the $65.00 08-21 put last traded $2.50 on 07/31 (now $2.00/$2.30) — try a limit near $2.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$1.95$2.70$2.33$2.30 07/31$0.90–$3.65$2.30342
$65.00Sep 18$3.00$3.80$3.40$4.30 07/28$1.30–$4.65$3.40261
$65.00Oct 16$3.00$4.90$3.95$4.04 07/30$1.75–$4.85$3.95720
$65.00Nov 20$4.30$5.90$5.10$4.51 07/31$2.53–$5.90$4.51134
$65.00Dec 18$4.10$6.30$5.20$3.51 06/26$2.63–$6.20$4.1033
$65.00Jan 15$4.60$6.80$5.70$6.40 07/28$3.35–$7.15$5.7037
$65.00Mar 19$5.60$8.00$6.80$3.30 06/11$4.20–$7.85$5.606
$67.50Aug 21$0.85$1.75$1.30$1.50 07/29$0.50–$2.25$1.30652
$67.50Sep 18$1.80$2.75$2.28$2.90 07/28$0.85–$3.13$2.282.0K
$67.50Oct 16$1.90$3.70$2.80$3.10 07/29$1.13–$3.60$2.8079
$67.50Nov 20$3.00$4.50$3.75$2.60 07/17$1.65–$4.60$3.0022
$67.50Dec 18$3.00$5.10$4.05$2.60 07/22$2.00–$5.00$3.00129
$67.50Jan 15$3.50$5.60$4.55$5.30 07/28$2.45–$5.85$4.5521
$67.50Mar 19$4.30$6.70$5.50$4.00 07/21$3.40–$6.30$4.3064
$62.50Aug 21$3.40$4.70$4.05$4.00 07/30$1.70–$5.40$4.00242
$62.50Sep 18$4.20$5.40$4.80$2.84 07/23$2.25–$6.00$4.2027
$62.50Oct 16$4.30$6.50$5.40$3.30 06/23$2.48–$6.60$4.30303
$62.50Dec 18$6.20$7.70$6.95$4.91 07/16$3.70–$7.75$6.20260
$62.50Jan 15$5.90$8.30$7.10$4.57 07/08$4.45–$8.35$5.90219
$62.50Mar 19$6.80$9.40$8.10$3.00 06/04$5.40–$9.35$6.806
$70.00Aug 21$0.55$1.10$0.83$1.10 07/29$0.33–$1.35$0.83569
$70.00Sep 18$0.65$2.15$1.40$1.40 07/29$0.48–$2.13$1.40430
$70.00Oct 16$1.10$2.80$1.95$1.55 07/31$0.55–$2.30$1.55149
$70.00Nov 20$2.15$3.70$2.93$2.60 07/31$1.02–$3.40$2.6078
$70.00Dec 18$2.05$4.10$3.08$1.95 07/22$1.60–$3.65$2.0550
$70.00Jan 15$2.60$4.50$3.55$2.50 07/17$1.90–$4.35$2.60918
$70.00Feb 19$3.00$5.20$4.10$3.39 06/24$2.28–$4.90$3.391
$70.00Mar 19$3.30$5.70$4.50$3.10 07/20$2.58–$5.10$3.3017
$70.00Jun 17$4.50$7.10$5.80$6.20 07/30$3.48–$6.20$5.8055
$60.00Aug 21$5.30$7.00$6.15$7.53 07/28$2.75–$7.55$6.1584
$60.00Sep 18$5.50$7.20$6.35$7.70 07/28$3.30–$8.10$6.35300
$60.00Oct 16$5.90$8.30$7.10$5.61 07/06$3.90–$8.40$5.9036
$60.00Nov 20$6.70$9.20$7.95$5.00 07/08$4.70–$9.25$6.70390
$60.00Dec 18$7.80$9.10$8.45$6.03 06/26$5.05–$9.45$7.80205
$60.00Jan 15$7.60$10.00$8.80$7.10 07/21$5.60–$10.05$7.60149
$60.00Mar 19$8.40$11.00$9.70$4.96 06/12$6.60–$10.85$8.4032
$72.50Aug 21$0.10$0.85$0.48$0.45 07/30$0.18–$0.63$0.45138
$72.50Sep 18$0.55$1.50$1.02$0.65 07/22$0.28–$1.10$0.65677
$72.50Nov 20$1.05$2.85$1.95$2.40 07/30$0.73–$2.38$1.952
$72.50Dec 18$1.35$3.20$2.28$2.93 07/28$0.80–$3.05$2.2829
$72.50Jan 15$2.25$3.10$2.68$1.44 07/15$1.58–$3.28$2.25699
$72.50Mar 19$2.50$4.80$3.65$2.15 06/18$1.95–$4.10$2.507
$72.50Jun 17$3.60$6.10$4.85$3.60 07/20$3.05–$5.30$3.6013
$57.50Aug 21$7.60$8.80$8.20$7.54 07/31$4.50–$9.90$7.60285
$57.50Sep 18$7.60$9.40$8.50$2.90 06/11$4.90–$10.10$7.60392
$57.50Oct 16$7.80$10.30$9.05$4.46 06/22$5.45–$10.50$7.8017
$57.50Nov 20$8.40$11.10$9.75$5.10 06/18$6.30–$11.00$8.4028
$57.50Jan 15$9.90$11.40$10.65$12.30 07/28$6.95–$12.05$10.6571
$57.50Mar 19$10.10$12.70$11.40$8.80 06/29$7.85–$12.70$10.1011
$57.50Dec 18$9.30$11.00$10.15--$10.15–$10.15—$9.3055
$75.00Aug 21$0.00$0.75$0.38$0.25 06/16$0.38–$0.50$0.2582
$75.00Sep 18$0.25$1.00$0.63$0.47 07/29$0.23–$0.75$0.47128
$75.00Oct 16$0.15$1.50$0.83$0.52 07/06$0.28–$1.08$0.5250
$75.00Nov 20$0.90$2.05$1.48$2.05 07/28$0.53–$1.85$1.48337
$75.00Dec 18$0.80$2.50$1.65$1.20 07/24$0.65–$1.95$1.20113
$75.00Jan 15$1.10$2.95$2.03$1.36 07/24$0.90–$2.35$1.3694
$75.00Mar 19$1.80$4.00$2.90$1.61 06/15$1.48–$3.18$1.8023
$75.00Jun 17$2.80$5.30$4.05$3.30 06/24$2.38–$4.65$3.3010
$55.00Aug 21$9.80$11.50$10.65$6.85 07/14$6.40–$12.50$9.8084
$55.00Sep 18$10.20$11.80$11.00$10.00 07/27$6.75–$12.40$10.2019
$55.00Oct 16$9.90$12.50$11.20$7.65 06/23$7.20–$12.75$9.909
$55.00Nov 20$10.60$13.20$11.90$9.68 07/16$8.00–$13.25$10.6070
$55.00Jan 15$11.40$13.40$12.40$4.90 06/05$8.55–$13.90$11.4020
$55.00Mar 19$11.80$14.60$13.20$5.77 06/05$9.50–$14.60$11.803
$55.00Dec 18$10.80$13.40$12.10--$12.10–$12.10—$10.8012
$77.50Jan 15$0.65$2.35$1.50--$1.50–$1.50—$0.6570
$52.50Aug 21$11.60$14.50$13.05$9.50 06/24$8.50–$14.70$11.6074
$52.50Sep 18$11.90$14.40$13.15$7.70 06/17$8.70–$14.75$11.9032
$52.50Nov 20$12.70$15.30$14.00$10.70 07/14$9.90–$15.25$12.7014
$52.50Dec 18$12.90$15.60$14.25$8.80 06/17$10.10–$15.70$12.9055
$52.50Jan 15$13.70$15.50$14.60--$14.60–$14.60—$13.7022
$80.00Sep 18$0.05$0.80$0.43$0.25 07/28$0.10–$0.45$0.255
$80.00Nov 20$0.35$1.35$0.85$0.60 07/27$0.28–$0.85$0.6022
$80.00Dec 18$0.15$1.60$0.88$0.70 07/27$0.35–$1.02$0.7040
$80.00Jan 15$0.30$1.90$1.10$0.80 07/21$0.48–$1.33$0.8087
$80.00Mar 19$0.85$2.75$1.80$2.10 07/28$0.90–$2.45$1.8048
$80.00Jun 17$1.65$3.90$2.78$2.60 07/27$1.58–$3.03$2.605
$80.00Aug 21$0.00$0.80$0.40--$0.40–$0.40—--44
$50.00Sep 18$14.20$17.00$15.60$5.50 06/09$11.15–$16.85$14.2013
$50.00Oct 16$14.30$17.40$15.85$6.33 06/03$11.50–$17.35$14.301
$50.00Jan 15$15.30$18.00$16.65$7.88 06/09$12.45–$18.25$15.3069
$50.00Mar 19$15.90$18.70$17.30$7.92 06/04$13.20–$18.75$15.903
$50.00Dec 18$15.00$17.90$16.45--$16.45–$16.45—$15.0011
$47.50Jan 15$17.40$20.40$18.90$15.00 06/24$14.65–$20.45$17.4020
$47.50Sep 18$17.00$19.20$18.10--$18.10–$18.10—$17.001
$47.50Dec 18$17.10$20.30$18.70--$18.70–$18.70—$17.104
$85.00Jun 17$0.85$2.90$1.88$1.77 07/27$1.02–$2.03$1.778
$85.00Sep 18$0.00$0.30$0.15--$0.15–$0.15—--20
$85.00Jan 15$0.05$1.25$0.65--$0.65–$0.65—$0.0523
$85.00Mar 19$0.35$1.95$1.15--$1.15–$1.15—$0.3527
$45.00Aug 21$18.90$22.10$20.50$9.20 06/09$15.85–$22.00$18.904
$45.00Dec 18$19.40$22.70$21.05$10.85 06/04$16.65–$22.65$19.402
$45.00Jan 15$20.20$22.30$21.25$10.55 06/04$16.80–$22.90$20.209
$45.00Sep 18$19.20$21.60$20.40--$20.40–$20.40—$19.201
$42.50Dec 18$21.70$25.10$23.40$12.75 06/04$18.90–$24.65$21.703
$42.50Jan 15$22.50$24.70$23.60$12.45 06/04$19.00–$25.55$22.5048
$42.50Mar 19$22.30$25.60$23.95--$23.95–$23.95—$22.3017
$90.00Sep 18$0.00$0.75$0.38$0.12 07/23$0.03–$0.38$0.1220
$90.00Jun 17$0.80$2.15$1.48$1.50 07/30$0.53–$1.48$1.481
$90.00Nov 20$0.00$0.90$0.45--$0.45–$0.45—--5
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$2.00$2.30$2.15$2.50 07/31$1.63–$5.40$2.1583
$65.00Sep 18$2.00$3.40$2.70$4.70 06/30$2.30–$5.85$2.7027
$65.00Nov 20$3.00$4.80$3.90$4.40 07/31$3.50–$6.55$3.9037
$65.00Dec 18$3.30$5.30$4.30--$4.30–$4.30—$3.305
$67.50Aug 21$2.95$4.20$3.58$3.20 07/30$2.73–$7.35$3.2061
$67.50Sep 18$3.20$4.70$3.95$4.00 07/29$3.40–$7.60$3.951
$67.50Oct 16$3.60$5.70$4.65$4.50 07/29$3.70–$7.85$4.5052
$67.50Dec 18$4.50$6.70$5.60--$5.60–$5.60—$4.501
$67.50Jan 15$4.80$7.00$5.90--$5.90–$5.90—$4.801
$62.50Aug 21$0.85$1.45$1.15$1.32 07/29$0.95–$3.65$1.15334
$62.50Sep 18$1.30$2.50$1.90$2.70 07/24$1.53–$4.05$1.9051
$62.50Oct 16$1.50$3.10$2.30$2.30 07/29$1.90–$4.40$2.30129
$62.50Dec 18$2.50$4.10$3.30$4.00 07/21$2.90–$5.25$3.30150
$62.50Nov 20$2.05$3.80$2.93--$2.93–$2.93—$2.051
$62.50Jan 15$2.60$4.50$3.55--$3.55–$3.55—$2.602
$70.00Sep 18$5.00$6.50$5.75--$5.75–$5.75—$5.00104
$70.00Jan 15$6.20$8.60$7.40--$7.40–$7.40—$6.2016
$70.00Mar 19$6.80$9.40$8.10--$8.10–$8.10—$6.801
$60.00Aug 21$0.40$0.90$0.65$0.60 07/29$0.50–$2.35$0.60547
$60.00Sep 18$0.50$1.60$1.05$0.89 07/28$0.90–$2.93$0.8976
$60.00Oct 16$0.75$2.25$1.50$1.13 07/28$1.20–$3.10$1.1352
$60.00Nov 20$1.30$2.90$2.10$1.90 07/28$1.83–$3.45$1.90319
$60.00Dec 18$1.80$3.20$2.50$2.01 07/28$2.00–$3.80$2.01303
$60.00Feb 19$2.10$4.00$3.05$4.50 07/08$2.80–$4.70$3.0545
$60.00Mar 19$2.40$4.30$3.35$3.90 07/21$3.05–$4.80$3.35177
$60.00Jan 15$1.75$3.50$2.63--$2.63–$2.63—$1.754
$72.50Jan 15$7.80$10.40$9.10--$9.10–$9.10—$7.803
$57.50Aug 21$0.05$0.30$0.18$0.40 07/31$0.18–$1.30$0.18343
$57.50Sep 18$0.05$1.10$0.58$0.50 07/28$0.57–$1.73$0.50250
$57.50Oct 16$0.35$1.60$0.98$0.76 07/28$0.83–$2.05$0.7633
$57.50Nov 20$0.75$2.20$1.48$1.84 07/24$1.23–$2.48$1.4844
$57.50Dec 18$1.25$2.45$1.85$2.25 07/02$1.50–$2.90$1.85195
$57.50Mar 19$1.90$3.40$2.65$2.40 07/28$2.53–$3.70$2.40109
$57.50Jan 15$1.40$2.70$2.05--$2.05–$2.05—$1.409
$55.00Aug 21$0.10$0.25$0.18$0.37 07/31$0.18–$0.65$0.18190
$55.00Sep 18$0.15$0.65$0.40$0.30 07/28$0.33–$1.13$0.302.6K
$55.00Oct 16$0.40$0.80$0.60$0.65 07/29$0.53–$1.43$0.6041
$55.00Nov 20$0.35$1.65$1.00$1.25 07/24$0.85–$1.85$1.0040
$55.00Dec 18$1.15$1.95$1.55$1.28 07/27$1.10–$2.17$1.2814
$55.00Jan 15$1.15$1.90$1.53$1.90 07/16$1.23–$2.30$1.5365
$55.00Feb 19$0.90$2.55$1.73$1.48 07/28$1.50–$2.73$1.481
$55.00Mar 19$1.50$2.70$2.10$1.90 07/28$1.95–$3.00$1.90703
$52.50Aug 21$0.00$0.80$0.40$0.08 07/29$0.25–$0.45$0.0864
$52.50Sep 18$0.10$0.85$0.48$0.17 07/28$0.28–$0.68$0.1722
$52.50Oct 16$0.05$1.00$0.53$0.30 07/28$0.33–$0.90$0.3051
$52.50Nov 20$0.15$1.30$0.73$0.83 07/24$0.60–$1.27$0.7314
$52.50Dec 18$0.25$1.50$0.88$0.84 07/28$0.80–$1.45$0.846
$52.50Jan 15$0.60$1.65$1.13$1.60 06/30$0.95–$1.73$1.1358
$52.50Mar 19$1.10$2.00$1.55$1.40 07/28$1.45–$2.25$1.402
$50.00Aug 21$0.00$0.20$0.10$0.10 07/31$0.08–$0.30$0.10167
$50.00Sep 18$0.05$0.85$0.45$0.35 07/01$0.18–$0.48$0.35106
$50.00Oct 16$0.05$0.95$0.50$0.22 07/28$0.20–$0.63$0.2210
$50.00Nov 20$0.05$1.15$0.60$0.54 07/24$0.40–$0.90$0.541
$50.00Dec 18$0.45$1.00$0.73$0.95 07/14$0.57–$1.30$0.7312
$50.00Jan 15$0.15$1.35$0.75$1.18 07/10$0.65–$1.27$0.7597
$50.00Mar 19$0.40$1.80$1.10$1.40 07/22$1.00–$1.67$1.1039
$47.50Aug 21$0.00$0.75$0.38$1.00 06/03$0.38–$0.40$0.38345
$47.50Oct 16$0.00$0.90$0.45$0.52 07/17$0.13–$0.50$0.452.9K
$47.50Dec 18$0.05$1.15$0.60$0.42 07/28$0.35–$0.80$0.423
$47.50Jan 15$0.05$1.25$0.65$0.77 07/14$0.55–$1.08$0.65235
$47.50Sep 18$0.00$0.80$0.40--$0.40–$0.40—--102
$47.50Nov 20$0.05$1.05$0.55--$0.55–$0.55—$0.057
$47.50Mar 19$0.15$1.50$0.83--$0.83–$0.83—$0.152
$85.00Jun 17$18.60$21.90$20.25$23.15 06/24$18.85–$24.65$20.25--
$45.00Aug 21$0.00$0.05$0.03$0.35 06/22$0.03–$0.35$0.032
$45.00Sep 18$0.00$0.20$0.10$0.05 07/29$0.03–$0.40$0.05524
$45.00Nov 20$0.00$1.00$0.50$0.27 07/24$0.25–$0.58$0.27--
$45.00Dec 18$0.05$1.05$0.55$0.27 07/28$0.28–$0.60$0.2717
$45.00Jan 15$0.05$1.00$0.53$0.61 07/09$0.43–$0.73$0.5330
$45.00Oct 16$0.00$0.90$0.45--$0.45–$0.45—--1
$45.00Mar 19$0.05$1.35$0.70--$0.70–$0.70—$0.053
$42.50Nov 20$0.00$0.95$0.48$0.20 07/23$0.13–$0.53$0.203
$42.50Jan 15$0.05$0.95$0.50$0.45 07/24$0.30–$0.70$0.4541
$42.50Sep 18$0.00$0.75$0.38--$0.38–$0.38—--98
$42.50Mar 19$0.05$1.25$0.65--$0.65–$0.65—$0.058
$40.00Sep 18$0.00$0.75$0.38$0.18 06/11$0.10–$0.40$0.1822
$40.00Nov 20$0.00$0.90$0.45$0.15 07/23$0.10–$0.48$0.1520
$40.00Dec 18$0.05$0.40$0.23$0.25 06/23$0.20–$0.45$0.2337
$40.00Jan 15$0.00$0.95$0.48$0.30 07/01$0.35–$0.55$0.3073
$40.00Feb 19$0.05$1.00$0.53$0.65 06/23$0.40–$0.65$0.531
$40.00Mar 19$0.05$1.15$0.60$1.25 06/09$0.53–$0.73$0.608
$40.00Oct 16$0.00$0.80$0.40--$0.40–$0.40—--1
$37.50Nov 20$0.00$0.85$0.43$0.07 07/23$0.08–$0.45$0.072
$37.50Mar 19$0.05$0.95$0.50$0.90 06/09$0.38–$0.63$0.507
$37.50Aug 21$0.00$0.65$0.33--$0.33–$0.33—--2
$37.50Sep 18$0.00$0.70$0.35--$0.35–$0.35—--10
$37.50Oct 16$0.00$0.75$0.38--$0.38–$0.38—--1
$37.50Dec 18$0.00$0.90$0.45--$0.45–$0.45—--40
$37.50Jan 15$0.00$0.95$0.48--$0.48–$0.48—--15
$35.00Jan 15$0.00$0.90$0.45$0.35 06/15$0.33–$0.48$0.353
$35.00Feb 19$0.00$0.95$0.48$0.40 06/23$0.20–$0.53$0.401
$35.00Mar 19$0.00$0.75$0.38$0.70 06/09$0.30–$0.58$0.388
$35.00Nov 20$0.00$0.80$0.40--$0.40–$0.40—--1
$35.00Dec 18$0.00$0.85$0.43--$0.43–$0.43—--44
$32.50Feb 19$0.00$0.90$0.45$0.35 06/23$0.28–$0.48$0.351
$32.50Jan 15$0.00$0.85$0.43--$0.43–$0.43—--4
$32.50Mar 19$0.05$0.40$0.23--$0.23–$0.23—$0.056
$30.00Sep 18$0.00$0.65$0.33$0.05 07/24$0.13–$0.35$0.051
$30.00Jan 15$0.00$0.25$0.13--$0.13–$0.13—--18
$30.00Mar 19$0.00$0.35$0.18--$0.18–$0.18—--7

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 314
Total Puts 949
Put/Call Ratio 3.02
Net Difference -635

Prior's Put/Call Breakdown

Total Calls 40
Total Puts 183
Put/Call Ratio 4.58
Net Difference -143

Prior 7-Day Put/Call Summary

Total Calls 2,355
Total Puts 1,343
Average Put/Call Ratio 1.15
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