Tour v490
BALL
BALL CORP
$63.75 -2.15%
(8/4 14:18) ◀
|
Tuesday, August 4, 2026 (6:01pm)
January 2026
|
▶ (8/5 18:28)
◀ 8/4 18:01 ▶

Option Volume

Detail
ℹ
Current (08/04) 939
Calls: 374 (40%)
Puts: 565 (60%)
Prior (08/03) 1,263
Calls: 314 (25%)
Puts: 949 (75%)
Current vs Prior -25.65%
Calls: +19.11% (Calls)
Puts: -40.46% (Puts)
Prior 7-Day Total 4,651
Calls: 2,397 (52%)
Puts: 2,254 (48%)
Prior 7-Day Average 664
Calls: 342 (52%)
Puts: 322 (48%)
Current vs Prior 7-Day Avg +41.32%
Calls: +9.22%
Puts: +75.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $149.2K
Calls: $58.1K (39%)
Puts: $91.1K (61%)
Prior (08/03) $148.6K
Calls: $87.2K (59%)
Puts: $61.3K (41%)
Current vs Prior +0.43%
Calls: -33.37%
Puts: +48.51%
Prior 7-Day Total $916.5K
Calls: $637.5K (70%)
Puts: $278.9K (30%)
Prior 7-Day Average $130.9K
Calls: $91.1K (70%)
Puts: $39.8K (30%)
Current vs Prior 7-Day Avg +13.98%
Calls: -36.16%
Puts: +128.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.51
Prior (08/03) 3.02
Current vs Prior -50.01%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -3.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 26,174
Calls: 13,732 (52%)
Puts: 12,442 (48%)
Prior (08/03) 26,083
Calls: 13,531 (52%)
Puts: 12,552 (48%)
Current vs Prior +0.35%
Prior 7-Day Total 41,838
Calls: 26,240 (63%)
Puts: 15,598 (37%)
Prior 7-Day Average 5,976
Calls: 3,748 (59%)
Puts: 2,599 (41%)
Current vs Prior 7-Day Avg +337.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.11% | 10.09%
Prior 9.07% | 11.28%
Current vs Prior -21.67% | -10.60%
Prior 7-Day Avg 9.35% | 11.59%
Current vs 7-Day Avg -24.03% | -12.95%
Prior 7-Day Eod 9.07% | 11.28%
Current vs 7-Day Eod -21.67% | -10.60%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.48% | 50.28%
Calls: 62.81% | 70.42%
Puts: 20.15% | 30.14%
Prior 21.33% | 35.66%
Calls: 10.08% | 30.30%
Puts: 32.58% | 41.03%
Current vs Prior +94.47% | +41.00%
Prior 7-Day Avg 13.91% | 15.32%
Calls: 12.00% | 15.75%
Puts: 15.81% | 14.89%
Current vs 7-Day Avg +198.26% | +228.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($91.1K). Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio dropping 50% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 14 found (avg delta 0.79, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 217.809.70$8.7521.7%20.9584
$57.50Aug 215.607.10$6.3523.6%--0.93285
$55.00Sep 188.109.60$8.8516.9%--0.9219
$52.50Sep 1810.4012.10$11.2515.1%--0.9232
$52.50Aug 2110.2012.30$11.2518.7%--0.9174
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 186.207.80$7.0022.9%--0.82104
$67.50Aug 213.504.90$4.2033.3%--0.8161
$65.00Aug 211.952.60$2.2828.5%3480.61142
$65.00Sep 182.953.90$3.4327.7%100.5827

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 794, top 348)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.901.35$1.1339.8%2750.39539
$70.00Aug 210.050.25$0.15133.3%340.08572
$60.00Sep 184.105.40$4.7527.4%140.74300
$67.50Aug 210.250.60$0.4381.4%90.19653
$67.50Sep 181.051.40$1.2328.5%60.302.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 211.952.60$2.2828.5%3480.61142
$60.00Aug 210.300.70$0.5080.0%570.19550
$52.50Aug 210.000.75$0.38197.4%200.0864
$62.50Aug 210.851.25$1.0538.1%100.38335
$65.00Sep 182.953.90$3.4327.7%100.5827

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 25.0%, max 57.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Aug 21Sep 1867.9%43.0%57.8%--106
$72.50Aug 21Sep 1849.3%31.6%55.9%--815
$75.00Aug 21Sep 1857.0%37.0%54.0%--210
$55.00Aug 21Sep 1842.2%33.7%25.2%2103
$60.00Aug 21Sep 1832.7%27.4%19.3%17386
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Aug 21Sep 1867.9%43.0%57.8%2086
$55.00Aug 21Sep 1842.2%33.7%25.2%--2.6K
$60.00Aug 21Sep 1832.7%27.4%19.3%59626
$57.50Aug 21Sep 1834.2%30.5%12.2%--593
$62.50Aug 21Sep 1828.4%26.1%8.5%10387

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 11.50, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Sep 18$0.20$2.30$0.2011.50$70.20
$67.50$70.00Aug 21$0.28$2.22$0.287.93$67.78
$67.50$70.00Sep 18$0.63$1.87$0.632.97$68.13
$65.00$67.50Sep 18$0.65$1.85$0.652.85$65.65
$65.00$67.50Aug 21$0.70$1.80$0.702.57$65.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$55.00Sep 18$0.25$2.25$0.259.00$57.25
$60.00$57.50Aug 21$0.32$2.18$0.326.81$59.68
$60.00$57.50Sep 18$0.43$2.07$0.434.81$59.57
$62.50$60.00Aug 21$0.55$1.95$0.553.55$61.95
$62.50$60.00Sep 18$0.85$1.65$0.851.94$61.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 9.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$60.00Aug 21$2.25$2.25$0.259.00$59.75
$55.00$57.50Sep 18$2.10$2.10$0.405.25$57.10
$57.50$60.00Sep 18$2.00$2.00$0.504.00$59.50
$60.00$62.50Aug 21$1.85$1.85$0.652.85$61.85
$60.00$62.50Sep 18$1.75$1.75$0.752.33$61.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Aug 21$1.92$1.92$0.583.31$65.58
$70.00$65.00Sep 18$3.57$3.57$1.432.50$66.43
$65.00$62.50Sep 18$1.50$1.50$1.001.50$63.50
$65.00$62.50Aug 21$1.23$1.23$1.270.97$63.77
$62.50$60.00Sep 18$0.85$0.85$1.650.52$61.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.0557.0%37.0%
$55.00Aug 21Sep 18$0.1042.2%33.7%
$57.50Aug 21Sep 18$0.4034.2%30.5%
$70.00Aug 21Sep 18$0.4531.0%29.4%
$60.00Aug 21Sep 18$0.6532.7%27.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 21Sep 18$0.0767.9%43.0%
$55.00Aug 21Sep 18$0.2742.2%33.7%
$57.50Aug 21Sep 18$0.4734.2%30.5%
$60.00Aug 21Sep 18$0.5832.7%27.4%
$62.50Aug 21Sep 18$0.8828.4%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.18% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 21$2.25$1.05$3.30$59.20$65.805.18%
$65.00Aug 21$1.13$2.28$3.41$61.59$68.415.35%
$60.00Aug 21$4.10$0.50$4.60$55.40$64.607.22%
$67.50Aug 21$0.43$4.20$4.63$62.87$72.137.26%
$62.50Sep 18$3.00$1.93$4.93$57.57$67.437.73%
$65.00Sep 18$1.88$3.43$5.31$59.69$70.318.33%
$60.00Sep 18$4.75$1.08$5.83$54.17$65.839.15%
$57.50Aug 21$6.35$0.18$6.53$50.97$64.0310.24%
$57.50Sep 18$6.75$0.65$7.40$50.10$64.9011.61%
$70.00Sep 18$0.60$7.00$7.60$62.40$77.6011.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.52% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$57.50Aug 21$0.15$0.18$0.33$57.17$70.33
$75.00$57.50Aug 21$0.35$0.18$0.53$56.97$75.53
$70.00$52.50Aug 21$0.15$0.38$0.53$51.97$70.53
$72.50$57.50Aug 21$0.38$0.18$0.56$56.94$73.06
$67.50$57.50Aug 21$0.43$0.18$0.61$56.89$68.11
$70.00$60.00Aug 21$0.15$0.50$0.65$59.35$70.65
$75.00$52.50Aug 21$0.35$0.38$0.73$51.77$75.73
$72.50$52.50Aug 21$0.38$0.38$0.76$51.74$73.26
$72.50$55.00Sep 18$0.40$0.40$0.80$54.20$73.30
$75.00$55.00Sep 18$0.40$0.40$0.80$54.20$75.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.76, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6568/70Sep 18$2.13$0.375.76$62.87$69.63
55/5860/62Sep 18$2.00$0.504.00$55.50$62.00
62/6570/72Sep 18$1.70$0.802.13$63.30$71.70
58/6062/65Sep 18$1.55$0.951.63$58.45$64.05
62/6568/70Aug 21$1.51$0.991.53$63.49$69.01
60/6265/68Sep 18$1.50$1.001.50$61.00$66.50
60/6268/70Sep 18$1.48$1.021.45$61.02$68.98
58/6062/65Aug 21$1.44$1.061.36$58.56$63.94
55/5862/65Sep 18$1.37$1.131.21$56.13$63.87
60/6265/68Aug 21$1.25$1.251.00$61.25$66.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.10$2.4024.00
$55.00$57.50$60.00Sep 18$0.10$2.4024.00
$55.00$57.50$60.00Aug 21$0.15$2.3515.67
$70.00$72.50$75.00Sep 18$0.20$2.3011.50
$57.50$60.00$62.50Sep 18$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Sep 18$0.18$2.3212.89
$57.50$60.00$62.50Aug 21$0.23$2.279.87
$55.00$57.50$60.00Aug 21$0.27$2.238.26
$52.50$55.00$57.50Aug 21$0.30$2.207.33
$52.50$55.00$57.50Sep 18$0.30$2.207.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.01, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Aug 21-$0.01$2.49
$70.00$72.501:2Sep 18-$0.20$2.30
$72.50$75.001:2Aug 21-$0.32$2.18
$60.00$62.501:2Aug 21-$0.40$2.10
$72.50$75.001:2Sep 18-$0.40$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$55.001:2Aug 21-$0.08$2.42
$57.50$55.001:2Sep 18-$0.15$2.35
$60.00$57.501:2Sep 18-$0.22$2.28
$62.50$60.001:2Sep 18-$0.23$2.27
$67.50$65.001:2Aug 21-$0.36$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.96%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$1.250.422.0%1.96%3.92%--261
$67.50Sep 18$1.050.305.9%1.65%7.53%62.0K
$65.00Aug 21$0.900.392.0%1.41%3.37%275539
$67.50Aug 21$0.250.195.9%0.39%6.27%9653
$70.00Sep 18$0.100.189.8%0.16%9.96%--430

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, 154 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 12-18 call last traded $12.75 on 06/04 (now $20.40/$22.40) — try a limit near $20.40. Also watch the $45.00 12-18 call last traded $10.85 on 06/04 (now $18.10/$19.90) — try a limit near $18.10; the $42.50 01-15 call last traded $12.45 on 06/04 (now $20.50/$22.70) — try a limit near $20.50. Most tradeable put: the $67.50 10-16 put last traded $4.50 on 07/29 (now $4.90/$6.20) — try a limit near $4.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$0.90$1.35$1.13$2.30 07/31$0.90–$3.65$1.13539
$65.00Sep 18$1.25$2.50$1.88$4.30 07/28$1.30–$4.65$1.88261
$65.00Oct 16$1.90$3.30$2.60$4.04 07/30$1.75–$4.85$2.60720
$65.00Nov 20$2.80$4.40$3.60$4.51 07/31$2.53–$5.90$3.60134
$65.00Dec 18$3.10$4.80$3.95$3.51 06/26$2.63–$6.20$3.5133
$65.00Jan 15$3.60$5.30$4.45$6.40 07/28$3.35–$7.15$4.4537
$65.00Mar 19$4.50$6.20$5.35$3.30 06/11$4.20–$7.85$4.506
$62.50Aug 21$1.70$2.80$2.25$4.00 07/30$1.70–$5.40$2.25242
$62.50Sep 18$2.40$3.60$3.00$2.84 07/23$2.25–$6.00$2.8427
$62.50Oct 16$3.10$4.60$3.85$3.30 06/23$2.48–$6.60$3.30303
$62.50Dec 18$4.40$5.90$5.15$4.91 07/16$3.70–$7.75$4.91260
$62.50Jan 15$4.80$7.00$5.90$4.57 07/08$4.45–$8.35$4.80219
$62.50Mar 19$5.80$7.40$6.60$3.00 06/04$5.40–$9.35$5.806
$67.50Aug 21$0.25$0.60$0.43$1.50 07/29$0.43–$2.25$0.43653
$67.50Sep 18$1.05$1.40$1.23$2.90 07/28$0.85–$3.13$1.232.0K
$67.50Oct 16$1.55$2.10$1.83$3.10 07/29$1.13–$3.60$1.8379
$67.50Nov 20$1.80$3.30$2.55$2.60 07/17$1.65–$4.60$2.5528
$67.50Dec 18$2.10$3.70$2.90$2.60 07/22$2.00–$5.00$2.60129
$67.50Jan 15$2.55$4.20$3.38$5.30 07/28$2.45–$5.85$3.3821
$67.50Mar 19$3.40$5.00$4.20$4.00 07/21$3.40–$6.30$4.0064
$60.00Aug 21$3.40$4.80$4.10$7.53 07/28$2.75–$7.55$4.1086
$60.00Sep 18$4.10$5.40$4.75$7.70 07/28$3.30–$8.10$4.75300
$60.00Oct 16$4.60$6.10$5.35$5.61 07/06$3.90–$8.40$5.3536
$60.00Nov 20$5.50$7.20$6.35$5.00 07/08$4.70–$9.25$5.50390
$60.00Dec 18$5.80$7.60$6.70$6.03 06/26$5.05–$9.45$6.03205
$60.00Jan 15$6.20$8.10$7.15$7.10 07/21$5.60–$10.05$7.10149
$60.00Mar 19$7.20$9.70$8.45$4.96 06/12$6.60–$10.85$7.2032
$70.00Aug 21$0.05$0.25$0.15$1.10 07/29$0.15–$1.35$0.15572
$70.00Sep 18$0.10$1.10$0.60$1.40 07/29$0.48–$2.13$0.60430
$70.00Oct 16$0.40$1.65$1.02$1.55 07/31$0.55–$2.30$1.02149
$70.00Nov 20$1.05$2.50$1.78$2.60 07/31$1.02–$3.40$1.7878
$70.00Dec 18$1.30$2.85$2.08$1.95 07/22$1.60–$3.65$1.9550
$70.00Jan 15$1.70$3.30$2.50$2.50 07/17$1.90–$4.35$2.50918
$70.00Feb 19$2.30$3.90$3.10$3.39 06/24$2.28–$4.90$3.101
$70.00Mar 19$2.55$4.10$3.33$3.10 07/20$2.58–$5.10$3.1017
$70.00Jun 17$3.20$5.70$4.45$6.20 07/30$3.48–$6.20$4.4555
$57.50Aug 21$5.60$7.10$6.35$7.54 07/31$4.50–$9.90$6.35285
$57.50Sep 18$6.00$7.50$6.75$2.90 06/11$4.90–$10.10$6.00392
$57.50Oct 16$6.40$8.00$7.20$4.46 06/22$5.45–$10.50$6.4017
$57.50Nov 20$7.30$9.40$8.35$5.10 06/18$6.30–$11.00$7.3028
$57.50Jan 15$7.90$10.30$9.10$12.30 07/28$6.95–$12.05$9.1071
$57.50Mar 19$8.80$10.60$9.70$8.80 06/29$7.85–$12.70$8.8011
$57.50Dec 18$7.60$9.10$8.35--$8.35–$10.15$7.6055
$72.50Aug 21$0.00$0.75$0.38$0.45 07/30$0.18–$0.63$0.38138
$72.50Sep 18$0.05$0.75$0.40$0.65 07/22$0.28–$1.10$0.40677
$72.50Nov 20$0.50$1.85$1.18$2.40 07/30$0.73–$2.38$1.182
$72.50Dec 18$0.75$2.20$1.48$2.93 07/28$0.80–$3.05$1.4829
$72.50Jan 15$1.65$2.40$2.03$1.44 07/15$1.58–$3.28$1.65699
$72.50Mar 19$1.85$3.60$2.73$2.15 06/18$1.95–$4.10$2.157
$72.50Jun 17$2.30$4.80$3.55$3.60 07/20$3.05–$5.30$3.5513
$55.00Aug 21$7.80$9.70$8.75$6.85 07/14$6.40–$12.50$7.8084
$55.00Sep 18$8.10$9.60$8.85$10.00 07/27$6.75–$12.40$8.8519
$55.00Oct 16$8.50$10.20$9.35$7.65 06/23$7.20–$12.75$8.509
$55.00Nov 20$9.00$11.00$10.00$9.68 07/16$8.00–$13.25$9.6870
$55.00Jan 15$9.80$12.40$11.10$4.90 06/05$8.55–$13.90$9.8020
$55.00Mar 19$10.60$12.40$11.50$5.77 06/05$9.50–$14.60$10.603
$55.00Dec 18$9.50$11.10$10.30--$10.30–$12.10$9.5012
$75.00Aug 21$0.00$0.70$0.35$0.25 06/16$0.35–$0.50$0.2582
$75.00Sep 18$0.05$0.75$0.40$0.47 07/29$0.23–$0.75$0.40128
$75.00Oct 16$0.05$0.90$0.48$0.52 07/06$0.28–$1.08$0.4850
$75.00Nov 20$0.15$1.40$0.77$2.05 07/28$0.53–$1.85$0.77337
$75.00Dec 18$0.35$1.70$1.02$1.20 07/24$0.65–$1.95$1.02113
$75.00Jan 15$0.60$2.00$1.30$1.36 07/24$0.90–$2.35$1.3094
$75.00Mar 19$1.25$2.95$2.10$1.61 06/15$1.48–$3.18$1.6123
$75.00Jun 17$1.50$4.10$2.80$3.30 06/24$2.38–$4.65$2.8010
$52.50Aug 21$10.20$12.30$11.25$9.50 06/24$8.50–$14.70$10.2074
$52.50Sep 18$10.40$12.10$11.25$7.70 06/17$8.70–$14.75$10.4032
$52.50Nov 20$11.30$13.10$12.20$10.70 07/14$9.90–$15.25$11.3014
$52.50Dec 18$11.50$13.30$12.40$8.80 06/17$10.10–$15.70$11.5055
$52.50Jan 15$11.80$14.00$12.90--$12.90–$14.60$11.8022
$77.50Jan 15$0.50$1.45$0.98--$0.98–$1.50$0.5070
$50.00Sep 18$12.80$14.40$13.60$5.50 06/09$11.15–$16.85$12.8013
$50.00Oct 16$13.00$15.40$14.20$6.33 06/03$11.50–$17.35$13.001
$50.00Jan 15$13.90$15.60$14.75$7.88 06/09$12.45–$18.25$13.9069
$50.00Mar 19$14.60$16.50$15.55$7.92 06/04$13.20–$18.75$14.603
$50.00Dec 18$13.70$15.30$14.50--$14.50–$16.45$13.7011
$80.00Sep 18$0.00$0.80$0.40$0.25 07/28$0.10–$0.45$0.255
$80.00Nov 20$0.05$0.95$0.50$0.60 07/27$0.28–$0.85$0.5022
$80.00Dec 18$0.05$1.00$0.53$0.70 07/27$0.35–$1.02$0.5340
$80.00Jan 15$0.20$1.15$0.68$0.80 07/21$0.48–$1.33$0.6887
$80.00Mar 19$0.70$2.00$1.35$2.10 07/28$0.90–$2.45$1.3548
$80.00Jun 17$0.35$3.60$1.98$2.60 07/27$1.58–$3.03$1.985
$80.00Aug 21$0.00$0.65$0.33--$0.33–$0.40--44
$47.50Jan 15$16.00$18.40$17.20$15.00 06/24$14.65–$20.45$16.0020
$47.50Sep 18$15.20$16.90$16.05--$16.05–$18.10$15.201
$47.50Dec 18$15.90$17.90$16.90--$16.90–$18.70$15.904
$45.00Aug 21$17.60$19.80$18.70$9.20 06/09$15.85–$22.00$17.604
$45.00Dec 18$18.10$19.90$19.00$10.85 06/04$16.65–$22.65$18.102
$45.00Jan 15$18.30$20.40$19.35$10.55 06/04$16.80–$22.90$18.309
$45.00Sep 18$17.70$19.70$18.70--$18.70–$20.40$17.701
$85.00Jun 17$0.05$3.30$1.67$1.77 07/27$1.02–$2.03$1.678
$85.00Sep 18$0.00$0.20$0.10--$0.10–$0.15--20
$85.00Jan 15$0.05$1.00$0.53--$0.53–$0.65$0.0523
$85.00Mar 19$0.15$1.40$0.77--$0.77–$1.15$0.1527
$42.50Dec 18$20.40$22.40$21.40$12.75 06/04$18.90–$24.65$20.403
$42.50Jan 15$20.50$22.70$21.60$12.45 06/04$19.00–$25.55$20.5044
$42.50Mar 19$21.00$23.20$22.10--$22.10–$23.95$21.0017
$40.00Dec 18$22.70$24.80$23.75--$23.75–$23.75—$22.705
$40.00Jan 15$22.80$25.60$24.20--$24.20–$24.20—$22.8045
$40.00Mar 19$23.20$25.60$24.40--$24.40–$24.40—$23.201
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$1.95$2.60$2.28$2.50 07/31$1.63–$5.40$2.28142
$65.00Sep 18$2.95$3.90$3.43$4.70 06/30$2.30–$5.85$3.4327
$65.00Nov 20$4.00$5.20$4.60$4.40 07/31$3.50–$6.55$4.4037
$65.00Dec 18$4.10$5.60$4.85--$4.30–$4.85$4.105
$62.50Aug 21$0.85$1.25$1.05$1.32 07/29$0.95–$3.65$1.05335
$62.50Sep 18$1.65$2.20$1.93$2.70 07/24$1.53–$4.05$1.9352
$62.50Oct 16$2.15$3.10$2.63$2.30 07/29$1.90–$4.40$2.30129
$62.50Dec 18$3.10$4.30$3.70$4.00 07/21$2.90–$5.25$3.70150
$62.50Nov 20$2.80$3.90$3.35--$2.93–$3.35$2.801
$62.50Jan 15$3.50$4.70$4.10--$3.55–$4.10$3.502
$67.50Aug 21$3.50$4.90$4.20$3.20 07/30$2.73–$7.35$3.5061
$67.50Sep 18$4.40$5.70$5.05$4.00 07/29$3.40–$7.60$4.401
$67.50Oct 16$4.90$6.20$5.55$4.50 07/29$3.70–$7.85$4.9052
$67.50Dec 18$5.80$7.10$6.45--$5.60–$6.45$5.801
$67.50Jan 15$6.00$7.40$6.70--$5.90–$6.70$6.001
$60.00Aug 21$0.30$0.70$0.50$0.60 07/29$0.50–$2.35$0.50550
$60.00Sep 18$0.75$1.40$1.08$0.89 07/28$0.90–$2.93$0.8976
$60.00Oct 16$1.25$2.20$1.73$1.13 07/28$1.20–$3.10$1.2552
$60.00Nov 20$1.55$2.95$2.25$1.90 07/28$1.83–$3.45$1.90319
$60.00Dec 18$2.05$3.30$2.68$2.01 07/28$2.00–$3.80$2.05303
$60.00Feb 19$2.90$4.10$3.50$4.50 07/08$2.80–$4.70$3.5045
$60.00Mar 19$3.10$4.50$3.80$3.90 07/21$3.05–$4.80$3.80177
$60.00Jan 15$2.40$3.70$3.05--$2.63–$3.05$2.404
$70.00Sep 18$6.20$7.80$7.00--$5.75–$7.00$6.20104
$70.00Jan 15$7.60$9.20$8.40--$7.40–$8.40$7.6016
$70.00Mar 19$8.20$9.90$9.05--$8.10–$9.05$8.201
$57.50Aug 21$0.05$0.30$0.18$0.40 07/31$0.18–$1.30$0.18343
$57.50Sep 18$0.30$1.00$0.65$0.50 07/28$0.57–$1.73$0.50250
$57.50Oct 16$0.70$1.50$1.10$0.76 07/28$0.83–$2.05$0.7633
$57.50Nov 20$0.90$2.20$1.55$1.84 07/24$1.23–$2.48$1.5544
$57.50Dec 18$1.15$2.50$1.83$2.25 07/02$1.50–$2.90$1.83195
$57.50Mar 19$2.05$3.60$2.83$2.40 07/28$2.53–$3.70$2.40109
$57.50Jan 15$1.35$2.80$2.08--$2.05–$2.08$1.359
$72.50Jan 15$9.50$11.00$10.25--$9.10–$10.25$9.503
$55.00Aug 21$0.00$0.25$0.13$0.37 07/31$0.13–$0.65$0.13190
$55.00Sep 18$0.10$0.70$0.40$0.30 07/28$0.33–$1.13$0.302.4K
$55.00Oct 16$0.45$0.80$0.63$0.65 07/29$0.53–$1.43$0.6341
$55.00Nov 20$0.60$1.65$1.13$1.25 07/24$0.85–$1.85$1.1340
$55.00Dec 18$1.10$1.80$1.45$1.28 07/27$1.10–$2.17$1.2814
$55.00Jan 15$0.80$2.15$1.48$1.90 07/16$1.23–$2.30$1.4864
$55.00Feb 19$1.50$2.55$2.03$1.48 07/28$1.50–$2.73$1.501
$55.00Mar 19$1.60$2.85$2.23$1.90 07/28$1.95–$3.00$1.90703
$52.50Aug 21$0.00$0.75$0.38$0.08 07/29$0.25–$0.45$0.0864
$52.50Sep 18$0.10$0.80$0.45$0.17 07/28$0.28–$0.68$0.1722
$52.50Oct 16$0.05$0.90$0.48$0.30 07/28$0.33–$0.90$0.3051
$52.50Nov 20$0.50$1.20$0.85$0.83 07/24$0.60–$1.27$0.8314
$52.50Dec 18$0.30$1.45$0.88$0.84 07/28$0.80–$1.45$0.846
$52.50Jan 15$0.55$1.70$1.13$1.60 06/30$0.95–$1.73$1.1358
$52.50Mar 19$1.30$2.25$1.78$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$0.00$0.80$0.40$0.35 07/01$0.18–$0.48$0.35106
$50.00Oct 16$0.10$0.35$0.22$0.22 07/28$0.20–$0.63$0.2210
$50.00Nov 20$0.05$1.05$0.55$0.54 07/24$0.40–$0.90$0.541
$50.00Dec 18$0.50$0.95$0.73$0.95 07/14$0.57–$1.30$0.7312
$50.00Jan 15$0.40$1.30$0.85$1.18 07/10$0.65–$1.27$0.8597
$50.00Mar 19$0.50$1.80$1.15$1.40 07/22$1.00–$1.67$1.1539
$47.50Aug 21$0.00$0.70$0.35$1.00 06/03$0.35–$0.40$0.35345
$47.50Oct 16$0.00$0.50$0.25$0.52 07/17$0.13–$0.50$0.252.9K
$47.50Dec 18$0.25$0.50$0.38$0.42 07/28$0.35–$0.80$0.383
$47.50Jan 15$0.45$0.95$0.70$0.77 07/14$0.55–$1.08$0.70235
$47.50Sep 18$0.00$0.70$0.35--$0.35–$0.40--102
$47.50Nov 20$0.05$0.85$0.45--$0.45–$0.55$0.057
$47.50Mar 19$0.50$1.45$0.98--$0.83–$0.98$0.502
$45.00Aug 21$0.00$0.65$0.33$0.35 06/22$0.03–$0.35$0.332
$45.00Sep 18$0.00$0.20$0.10$0.05 07/29$0.03–$0.40$0.05524
$45.00Nov 20$0.05$0.55$0.30$0.27 07/24$0.25–$0.58$0.27--
$45.00Dec 18$0.05$0.80$0.43$0.27 07/28$0.28–$0.60$0.2717
$45.00Jan 15$0.20$0.45$0.33$0.61 07/09$0.33–$0.73$0.3330
$45.00Oct 16$0.00$0.85$0.43--$0.43–$0.45--1
$45.00Mar 19$0.10$1.35$0.73--$0.70–$0.73$0.103
$85.00Jun 17$20.00$23.00$21.50$23.15 06/24$18.85–$24.65$21.50--
$42.50Nov 20$0.00$0.90$0.45$0.20 07/23$0.13–$0.53$0.203
$42.50Jan 15$0.05$1.05$0.55$0.45 07/24$0.30–$0.70$0.4541
$42.50Sep 18$0.00$0.70$0.35--$0.35–$0.38--98
$42.50Mar 19$0.10$1.20$0.65--$0.65–$0.65$0.108
$40.00Sep 18$0.00$0.70$0.35$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$1.05$0.55$0.65 06/23$0.40–$0.65$0.557
$40.00Mar 19$0.10$0.80$0.45$1.25 06/09$0.45–$0.73$0.458
$40.00Oct 16$0.00$0.75$0.38--$0.38–$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$0.75$0.40$0.90 06/09$0.38–$0.63$0.409
$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$0.75$0.38--$0.38–$0.45--40
$37.50Jan 15$0.00$0.75$0.38--$0.38–$0.48--15
$35.00Jan 15$0.00$0.75$0.38$0.35 06/15$0.33–$0.48$0.353
$35.00Feb 19$0.00$0.75$0.38$0.40 06/23$0.20–$0.53$0.381
$35.00Mar 19$0.05$0.75$0.40$0.70 06/09$0.30–$0.58$0.408
$35.00Nov 20$0.00$0.80$0.40--$0.40–$0.40--1
$35.00Dec 18$0.00$0.75$0.38--$0.38–$0.43--44
$32.50Feb 19$0.00$0.75$0.38$0.35 06/23$0.28–$0.48$0.351
$32.50Jan 15$0.00$0.80$0.40--$0.40–$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 374
Total Puts 565
Put/Call Ratio 1.51
Net Difference -191

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,397
Total Puts 2,254
Average Put/Call Ratio 1.56
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