Tour v482
BALL
BALL CORP
$65.21 +0.48%
(7/31 18:14) ◀
|
Monday, August 3, 2026 (2:15pm)
January 2026
|
▶ (8/3 18:00)
◀ 8/3 14:18 ▶

Option Volume

Detail
ℹ
Current (08/03 2:15pm) 906
Calls: 59 (7%)
Puts: 847 (93%)
Prior (05/05) 1,166
Calls: 503 (43%)
Puts: 663 (57%)
Current vs Prior -22.30%
Calls: -88.27% (Calls)
Puts: +27.75% (Puts)
Prior 7-Day Total 1,166
Calls: 503 (43%)
Puts: 663 (57%)
Prior 7-Day Average 1,166
Calls: 71 (43%)
Puts: 94 (57%)
Current vs Prior 7-Day Avg -22.30%
Calls: -17.89%
Puts: +794.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 2:15pm) $59.6K
Calls: $18.5K (31%)
Puts: $41.1K (69%)
Prior (05/05) $145.9K
Calls: $54.7K (37%)
Puts: $91.2K (63%)
Current vs Prior -59.18%
Calls: -66.27%
Puts: -54.92%
Prior 7-Day Total $145.9K
Calls: $54.7K (37%)
Puts: $91.2K (63%)
Prior 7-Day Average $145.9K
Calls: $7.8K (37%)
Puts: $13.0K (63%)
Current vs Prior 7-Day Avg -59.18%
Calls: +136.11%
Puts: +215.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:15pm) 14.36
Prior (05/05) 1.32
Current vs Prior +989.15%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +989.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 2:15pm) 26,083
Calls: 13,531 (52%)
Puts: 12,552 (48%)
Prior (05/05) 26,467
Calls: 16,503 (62%)
Puts: 9,964 (38%)
Current vs Prior -1.45%
Prior 7-Day Total 26,467
Calls: 16,503 (62%)
Puts: 9,964 (38%)
Prior 7-Day Average 26,467
Calls: 16,503 (62%)
Puts: 9,964 (38%)
Current vs Prior 7-Day Avg -1.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.22% | 11.04%
Prior 6.73% | 9.96%
Current vs Prior +37.03% | +10.85%
Prior 7-Day Avg 6.73% | 9.96%
Current vs 7-Day Avg +37.03% | +10.85%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.33% | 35.66%
Calls: 10.08% | 30.30%
Puts: 32.58% | 41.03%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($41.1K). Light premium activity with dollar volume down 59% vs prior. Extreme bearish P/C ratio of 14.36 - heavy put buying. P/C ratio rising 989% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH

📈 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
$57.50Aug 217.608.80$8.2014.6%100.94285
$52.50Aug 2111.5014.30$12.9021.7%--0.9174
$55.00Aug 219.8011.50$10.6516.0%--0.9084
$60.00Aug 215.206.80$6.0026.7%--0.8184
$62.50Aug 213.404.70$4.0532.1%--0.70242
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 212.954.10$3.5332.6%--0.6461

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 87, top 35)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.352.60$2.4810.1%350.52342
$57.50Aug 217.608.80$8.2014.6%100.94285
$67.50Aug 211.201.55$1.3825.4%30.36652
$70.00Aug 210.550.90$0.7347.9%20.22569
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.202.45$2.3310.7%350.4883
$60.00Aug 210.501.00$0.7566.7%20.20547

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. 9 found (best R:R 9.00, avg 3.75)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Aug 21$0.25$2.25$0.259.00$70.25
$67.50$70.00Aug 21$0.65$1.85$0.652.85$68.15
$65.00$67.50Aug 21$1.10$1.40$1.101.27$66.10
$62.50$65.00Aug 21$1.57$0.93$1.570.59$64.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$50.00Aug 21$0.30$2.20$0.307.33$52.20
$62.50$60.00Aug 21$0.30$2.20$0.307.33$62.20
$60.00$57.50Aug 21$0.57$1.93$0.573.39$59.43
$67.50$65.00Aug 21$1.20$1.30$1.201.08$66.30
$65.00$62.50Aug 21$1.28$1.22$1.280.95$63.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 9.00, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$55.00Aug 21$2.25$2.25$0.259.00$54.75
$57.50$60.00Aug 21$2.20$2.20$0.307.33$59.70
$60.00$62.50Aug 21$1.95$1.95$0.553.55$61.95
$62.50$65.00Aug 21$1.57$1.57$0.931.69$64.07
$65.00$67.50Aug 21$1.10$1.10$1.400.79$66.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.50Aug 21$1.28$1.28$1.221.05$63.72
$67.50$65.00Aug 21$1.20$1.20$1.300.92$66.30
$60.00$57.50Aug 21$0.57$0.57$1.930.30$59.43
$52.50$50.00Aug 21$0.30$0.30$2.200.14$52.20
$62.50$60.00Aug 21$0.30$0.30$2.200.14$62.20

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 7.38% of stock, avg 11.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$2.48$2.33$4.81$60.19$69.817.38%
$67.50Aug 21$1.38$3.53$4.91$62.59$72.417.53%
$62.50Aug 21$4.05$1.05$5.10$57.40$67.607.82%
$60.00Aug 21$6.00$0.75$6.75$53.25$66.7510.35%
$57.50Aug 21$8.20$0.18$8.38$49.12$65.8812.85%
$55.00Aug 21$10.65$0.43$11.08$43.92$66.0816.99%
$52.50Aug 21$12.90$0.40$13.30$39.20$65.8020.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.23% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$52.50Aug 21$0.40$0.40$0.80$51.70$75.80
$80.00$52.50Aug 21$0.40$0.40$0.80$51.70$80.80
$75.00$55.00Aug 21$0.40$0.43$0.83$54.17$75.83
$80.00$55.00Aug 21$0.40$0.43$0.83$54.17$80.83
$72.50$52.50Aug 21$0.48$0.40$0.88$51.62$73.38
$72.50$55.00Aug 21$0.48$0.43$0.91$54.09$73.41
$70.00$52.50Aug 21$0.73$0.40$1.13$51.37$71.13
$75.00$60.00Aug 21$0.40$0.75$1.15$58.85$76.15
$80.00$60.00Aug 21$0.40$0.75$1.15$58.85$81.15
$70.00$55.00Aug 21$0.73$0.43$1.16$53.84$71.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 9.00, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5260/62Aug 21$2.25$0.259.00$50.25$62.25
58/6062/65Aug 21$2.14$0.365.94$57.86$64.64
62/6568/70Aug 21$1.93$0.573.39$63.07$69.43
50/5262/65Aug 21$1.87$0.632.97$50.63$64.37
58/6065/68Aug 21$1.67$0.832.01$58.33$66.67
62/6570/72Aug 21$1.53$0.971.58$63.47$71.53
65/6870/72Aug 21$1.45$1.051.38$66.05$71.45
50/5265/68Aug 21$1.40$1.101.27$51.10$66.40
60/6265/68Aug 21$1.40$1.101.27$61.10$66.40
58/6068/70Aug 21$1.22$1.280.95$58.78$68.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 13.71, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.17$2.3313.71
$55.00$57.50$60.00Aug 21$0.25$2.259.00
$57.50$60.00$62.50Aug 21$0.25$2.259.00
$60.00$62.50$65.00Aug 21$0.38$2.125.58
$67.50$70.00$72.50Aug 21$0.40$2.105.25
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$47.50$50.00$52.50Aug 21$0.58$1.923.31
$55.00$57.50$60.00Aug 21$0.82$1.682.05
$60.00$62.50$65.00Aug 21$0.98$1.521.55

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 $-0.40, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.40$4.60
$67.50$70.001:2Aug 21-$0.08$2.42
$70.00$72.501:2Aug 21-$0.23$2.27
$65.00$67.501:2Aug 21-$0.28$2.22
$72.50$75.001:2Aug 21-$0.32$2.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.501:2Aug 21-$0.37$2.13
$62.50$60.001:2Aug 21-$0.45$2.05
$50.00$47.501:2Aug 21-$0.66$1.84
$57.50$55.001:2Aug 21-$0.68$1.82
$67.50$65.001:2Aug 21-$1.13$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.84%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$1.200.363.5%1.84%5.35%3652
$70.00Aug 21$0.550.227.3%0.84%8.19%2569

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. 165 contracts (avg 452 vol/day, 165 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 $65.00 08-21 call last traded $2.30 on 07/31 (now $1.90/$2.50) — try a limit near $2.20. Also watch the $70.00 11-20 call last traded $2.60 on 07/31 (now $2.10/$3.10) — try a limit near $2.60. Most tradeable put: the $65.00 08-21 put last traded $2.50 on 07/31 (now $2.25/$2.60) — try a limit near $2.42.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$1.90$2.50$2.20$2.30 07/31$0.90–$3.65$2.20339
$65.00Sep 18$2.45$3.60$3.03$4.30 07/28$1.30–$4.65$3.03--
$65.00Oct 16$2.90$4.30$3.60$4.04 07/30$1.75–$4.85$3.60--
$65.00Nov 20$4.00$5.10$4.55$4.51 07/31$2.53–$5.90$4.51--
$65.00Dec 18$3.90$5.70$4.80$3.51 06/26$2.63–$6.20$3.90--
$65.00Jan 15$4.90$6.20$5.55$6.40 07/28$3.35–$7.15$5.55--
$65.00Mar 19$5.80$7.30$6.55$3.30 06/11$4.20–$7.85$5.80--
$62.50Aug 21$2.85$4.20$3.53$4.00 07/30$1.70–$5.40$3.53--
$62.50Sep 18$3.50$4.90$4.20$2.84 07/23$2.25–$6.00$3.50--
$62.50Oct 16$4.30$5.70$5.00$3.30 06/23$2.48–$6.60$4.30--
$62.50Dec 18$5.70$7.20$6.45$4.91 07/16$3.70–$7.75$5.70--
$62.50Jan 15$5.70$7.60$6.65$4.57 07/08$4.45–$8.35$5.70--
$62.50Mar 19$7.20$8.70$7.95$3.00 06/04$5.40–$9.35$7.20--
$67.50Aug 21$0.75$1.75$1.25$1.50 07/29$0.50–$2.25$1.25--
$67.50Sep 18$1.55$2.45$2.00$2.90 07/28$0.85–$3.13$2.00--
$67.50Oct 16$1.90$3.20$2.55$3.10 07/29$1.13–$3.60$2.55--
$67.50Nov 20$2.85$4.10$3.47$2.60 07/17$1.65–$4.60$2.85--
$67.50Dec 18$2.85$4.50$3.68$2.60 07/22$2.00–$5.00$2.85--
$67.50Jan 15$3.50$5.10$4.30$5.30 07/28$2.45–$5.85$4.30--
$67.50Mar 19$4.20$6.20$5.20$4.00 07/21$3.40–$6.30$4.20--
$60.00Aug 21$4.70$6.10$5.40$7.53 07/28$2.75–$7.55$5.40--
$60.00Sep 18$5.50$6.70$6.10$7.70 07/28$3.30–$8.10$6.10--
$60.00Oct 16$5.80$7.40$6.60$5.61 07/06$3.90–$8.40$5.80--
$60.00Nov 20$6.90$8.30$7.60$5.00 07/08$4.70–$9.25$6.90--
$60.00Dec 18$6.90$8.70$7.80$6.03 06/26$5.05–$9.45$6.90--
$60.00Jan 15$7.60$9.20$8.40$7.10 07/21$5.60–$10.05$7.60--
$60.00Mar 19$8.30$10.50$9.40$4.96 06/12$6.60–$10.85$8.30--
$70.00Aug 21$0.35$1.25$0.80$1.10 07/29$0.33–$1.35$0.80--
$70.00Sep 18$0.60$1.75$1.18$1.40 07/29$0.48–$2.13$1.18--
$70.00Oct 16$1.00$2.35$1.68$1.55 07/31$0.55–$2.30$1.55--
$70.00Nov 20$2.10$3.10$2.60$2.60 07/31$1.02–$3.40$2.6077
$70.00Dec 18$2.20$3.60$2.90$1.95 07/22$1.60–$3.65$2.20--
$70.00Jan 15$2.70$4.10$3.40$2.50 07/17$1.90–$4.35$2.70--
$70.00Feb 19$3.30$4.80$4.05$3.39 06/24$2.28–$4.90$3.39--
$70.00Mar 19$3.20$5.20$4.20$3.10 07/20$2.58–$5.10$3.20--
$70.00Jun 17$4.50$6.50$5.50$6.20 07/30$3.48–$6.20$5.50--
$57.50Aug 21$6.90$8.10$7.50$7.54 07/31$4.50–$9.90$7.50--
$57.50Sep 18$7.50$8.60$8.05$2.90 06/11$4.90–$10.10$7.50--
$57.50Oct 16$7.90$9.40$8.65$4.46 06/22$5.45–$10.50$7.90--
$57.50Nov 20$8.60$10.20$9.40$5.10 06/18$6.30–$11.00$8.60--
$57.50Jan 15$9.20$10.90$10.05$12.30 07/28$6.95–$12.05$10.05--
$57.50Mar 19$10.00$12.10$11.05$8.80 06/29$7.85–$12.70$10.00--
$72.50Aug 21$0.10$0.75$0.43$0.45 07/30$0.18–$0.63$0.43--
$72.50Sep 18$0.35$1.25$0.80$0.65 07/22$0.28–$1.10$0.65--
$72.50Nov 20$0.95$2.45$1.70$2.40 07/30$0.73–$2.38$1.70--
$72.50Dec 18$1.25$2.80$2.03$2.93 07/28$0.80–$3.05$2.03--
$72.50Jan 15$2.20$2.95$2.58$1.44 07/15$1.58–$3.28$2.20--
$72.50Mar 19$2.65$4.30$3.47$2.15 06/18$1.95–$4.10$2.65--
$72.50Jun 17$3.50$5.60$4.55$3.60 07/20$3.05–$5.30$3.60--
$55.00Aug 21$9.70$10.50$10.10$6.85 07/14$6.40–$12.50$9.70--
$55.00Sep 18$9.50$10.90$10.20$10.00 07/27$6.75–$12.40$10.00--
$55.00Oct 16$10.00$11.50$10.75$7.65 06/23$7.20–$12.75$10.00--
$55.00Nov 20$10.30$12.20$11.25$9.68 07/16$8.00–$13.25$10.30--
$55.00Jan 15$11.00$12.80$11.90$4.90 06/05$8.55–$13.90$11.00--
$55.00Mar 19$12.00$13.70$12.85$5.77 06/05$9.50–$14.60$12.00--
$75.00Aug 21$0.05$0.70$0.38$0.25 06/16$0.38–$0.50$0.25--
$75.00Sep 18$0.05$0.90$0.48$0.47 07/29$0.23–$0.75$0.47--
$75.00Oct 16$0.30$1.25$0.78$0.52 07/06$0.28–$1.08$0.52--
$75.00Nov 20$0.65$1.90$1.27$2.05 07/28$0.53–$1.85$1.27--
$75.00Dec 18$0.70$2.20$1.45$1.20 07/24$0.65–$1.95$1.20--
$75.00Jan 15$1.45$2.60$2.03$1.36 07/24$0.90–$2.35$1.45--
$75.00Mar 19$2.30$3.60$2.95$1.61 06/15$1.48–$3.18$2.30--
$75.00Jun 17$2.70$4.80$3.75$3.30 06/24$2.38–$4.65$3.30--
$52.50Aug 21$11.30$13.30$12.30$9.50 06/24$8.50–$14.70$11.30--
$52.50Sep 18$11.80$13.60$12.70$7.70 06/17$8.70–$14.75$11.80--
$52.50Nov 20$12.50$14.30$13.40$10.70 07/14$9.90–$15.25$12.50--
$52.50Dec 18$12.60$14.60$13.60$8.80 06/17$10.10–$15.70$12.60--
$50.00Sep 18$14.00$16.10$15.05$5.50 06/09$11.15–$16.85$14.00--
$50.00Oct 16$14.20$16.30$15.25$6.33 06/03$11.50–$17.35$14.20--
$50.00Jan 15$15.30$17.00$16.15$7.88 06/09$12.45–$18.25$15.30--
$50.00Mar 19$15.90$18.00$16.95$7.92 06/04$13.20–$18.75$15.90--
$80.00Sep 18$0.00$0.80$0.40$0.25 07/28$0.10–$0.45$0.25--
$80.00Nov 20$0.30$1.05$0.68$0.60 07/27$0.28–$0.75$0.60--
$80.00Dec 18$0.35$1.35$0.85$0.70 07/27$0.35–$1.02$0.70--
$80.00Jan 15$0.30$1.70$1.00$0.80 07/21$0.48–$1.33$0.80--
$80.00Mar 19$0.75$2.45$1.60$2.10 07/28$0.90–$2.45$1.60--
$80.00Jun 17$1.50$3.50$2.50$2.60 07/27$1.58–$3.03$2.50--
$47.50Jan 15$17.50$19.30$18.40$15.00 06/24$14.65–$20.45$17.50--
$45.00Aug 21$18.70$21.60$20.15$9.20 06/09$15.85–$22.00$18.70--
$45.00Dec 18$19.60$21.60$20.60$10.85 06/04$16.65–$22.65$19.60--
$45.00Jan 15$19.80$21.70$20.75$10.55 06/04$16.80–$22.90$19.80--
$85.00Jun 17$0.75$2.60$1.68$1.77 07/27$1.02–$2.03$1.68--
$42.50Dec 18$21.90$24.00$22.95$12.75 06/04$18.90–$24.65$21.90--
$42.50Jan 15$22.00$24.10$23.05$12.45 06/04$19.00–$25.55$22.00--
$40.00Dec 18$24.20$26.50$25.35$14.00 06/08$21.30–$27.50$24.20--
$40.00Mar 19$24.80$26.90$25.85$15.95 06/09$21.80–$27.90$24.80--
$40.00Jun 17$25.10$27.30$26.20$23.95 06/24$22.00–$28.25$25.10--
$90.00Sep 18$0.00$0.70$0.35$0.12 07/23$0.03–$0.38$0.12--
$90.00Jun 17$0.30$1.95$1.13$1.50 07/30$0.53–$1.43$1.13--
$35.00Jun 17$29.70$32.00$30.85$28.39 06/24$26.60–$32.95$29.70--
$95.00Sep 18$0.00$0.70$0.35$0.05 07/24$0.13–$0.35$0.05--
$95.00Jun 17$0.05$1.50$0.78$1.00 07/30$0.40–$0.98$0.78--
$32.50Jun 17$32.10$34.30$33.20$30.10 06/25$28.90–$35.15$32.10--
$100.00Jan 15$0.00$0.50$0.25$0.15 06/26$0.18–$0.35$0.15--
$100.00Mar 19$0.00$0.75$0.38$0.50 06/08$0.20–$0.58$0.38--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$2.25$2.60$2.42$2.50 07/31$1.63–$5.40$2.4283
$65.00Sep 18$2.50$3.90$3.20$4.70 06/30$2.30–$5.85$3.20--
$65.00Nov 20$3.80$4.70$4.25$4.40 07/31$3.50–$6.55$4.2536
$62.50Aug 21$0.90$1.95$1.43$1.32 07/29$0.95–$3.65$1.32--
$62.50Sep 18$1.15$2.65$1.90$2.70 07/24$1.53–$4.05$1.90--
$62.50Oct 16$1.90$3.20$2.55$2.30 07/29$1.90–$4.40$2.30--
$62.50Dec 18$2.70$4.30$3.50$4.00 07/21$2.90–$5.25$3.50--
$67.50Aug 21$3.40$4.70$4.05$3.20 07/30$2.73–$7.35$3.40--
$67.50Sep 18$3.90$5.60$4.75$4.00 07/29$3.40–$7.60$4.00--
$67.50Oct 16$4.20$5.90$5.05$4.50 07/29$3.70–$7.85$4.50--
$60.00Aug 21$0.50$1.25$0.88$0.60 07/29$0.50–$2.35$0.60--
$60.00Sep 18$0.75$1.80$1.27$0.89 07/28$0.90–$2.93$0.89--
$60.00Oct 16$1.10$2.30$1.70$1.13 07/28$1.20–$3.10$1.13--
$60.00Nov 20$1.70$2.80$2.25$1.90 07/28$1.83–$3.45$1.90--
$60.00Dec 18$1.80$3.40$2.60$2.01 07/28$2.00–$3.80$2.01--
$60.00Feb 19$2.50$4.10$3.30$4.50 07/08$2.80–$4.70$3.30--
$60.00Mar 19$2.80$4.30$3.55$3.90 07/21$3.05–$4.80$3.55--
$57.50Aug 21$0.10$0.70$0.40$0.40 07/31$0.40–$1.30$0.40--
$57.50Sep 18$0.45$1.10$0.78$0.50 07/28$0.57–$1.73$0.50--
$57.50Oct 16$0.50$1.70$1.10$0.76 07/28$0.83–$2.05$0.76--
$57.50Nov 20$1.10$2.30$1.70$1.84 07/24$1.23–$2.48$1.70--
$57.50Dec 18$1.15$2.55$1.85$2.25 07/02$1.50–$2.90$1.85--
$57.50Mar 19$2.10$3.30$2.70$2.40 07/28$2.53–$3.70$2.40--
$55.00Aug 21$0.00$0.45$0.23$0.37 07/31$0.23–$0.65$0.23--
$55.00Sep 18$0.30$0.90$0.60$0.30 07/28$0.33–$1.13$0.30--
$55.00Oct 16$0.50$1.00$0.75$0.65 07/29$0.53–$1.43$0.65--
$55.00Nov 20$0.60$1.75$1.18$1.25 07/24$0.85–$1.85$1.18--
$55.00Dec 18$0.65$2.00$1.33$1.28 07/27$1.10–$2.17$1.28--
$55.00Jan 15$1.00$2.25$1.63$1.90 07/16$1.23–$2.30$1.63--
$55.00Feb 19$1.25$2.65$1.95$1.48 07/28$1.50–$2.73$1.48--
$55.00Mar 19$1.70$2.70$2.20$1.90 07/28$1.95–$3.00$1.90--
$52.50Aug 21$0.00$0.80$0.40$0.08 07/29$0.25–$0.45$0.08--
$52.50Sep 18$0.10$0.85$0.48$0.17 07/28$0.28–$0.68$0.17--
$52.50Oct 16$0.10$0.85$0.48$0.30 07/28$0.33–$0.90$0.30--
$52.50Nov 20$0.55$1.25$0.90$0.83 07/24$0.60–$1.27$0.83--
$52.50Dec 18$0.35$1.35$0.85$0.84 07/28$0.80–$1.45$0.84--
$52.50Jan 15$0.60$1.75$1.18$1.60 06/30$0.95–$1.73$1.18--
$52.50Mar 19$1.20$2.00$1.60$1.40 07/28$1.45–$2.25$1.40--
$50.00Aug 21$0.00$0.15$0.08$0.10 07/31$0.08–$0.30$0.0865
$50.00Sep 18$0.00$0.75$0.38$0.35 07/01$0.18–$0.48$0.35--
$50.00Oct 16$0.05$0.80$0.43$0.22 07/28$0.20–$0.63$0.22--
$50.00Nov 20$0.30$0.75$0.53$0.54 07/24$0.40–$0.90$0.53--
$50.00Dec 18$0.50$1.00$0.75$0.95 07/14$0.57–$1.30$0.75--
$50.00Jan 15$0.30$1.40$0.85$1.18 07/10$0.65–$1.27$0.85--
$50.00Mar 19$0.50$1.85$1.18$1.40 07/22$1.00–$1.67$1.18--
$47.50Aug 21$0.00$0.75$0.38$1.00 06/03$0.38–$0.40$0.38--
$47.50Oct 16$0.00$0.90$0.45$0.52 07/17$0.13–$0.50$0.45--
$47.50Dec 18$0.10$0.85$0.48$0.42 07/28$0.35–$0.80$0.42--
$47.50Jan 15$0.20$1.25$0.73$0.77 07/14$0.55–$1.08$0.73--
$45.00Aug 21$0.00$0.65$0.33$0.35 06/22$0.25–$0.35$0.33--
$45.00Sep 18$0.00$0.20$0.10$0.05 07/29$0.03–$0.40$0.05--
$45.00Nov 20$0.00$0.95$0.48$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$0.27--
$45.00Jan 15$0.05$0.80$0.43$0.61 07/09$0.43–$0.73$0.43--
$85.00Jun 17$19.60$21.80$20.70$23.15 06/24$18.85–$24.65$20.70--
$42.50Nov 20$0.00$0.75$0.38$0.20 07/23$0.13–$0.53$0.20--
$42.50Jan 15$0.05$0.95$0.50$0.45 07/24$0.30–$0.70$0.45--
$40.00Sep 18$0.00$0.75$0.38$0.18 06/11$0.10–$0.40$0.18--
$40.00Nov 20$0.00$0.75$0.38$0.15 07/23$0.10–$0.48$0.15--
$40.00Dec 18$0.05$0.40$0.23$0.25 06/23$0.20–$0.45$0.23--
$40.00Jan 15$0.00$0.75$0.38$0.30 07/01$0.35–$0.55$0.30--
$40.00Feb 19$0.05$0.80$0.43$0.65 06/23$0.40–$0.65$0.43--
$40.00Mar 19$0.05$1.15$0.60$1.25 06/09$0.53–$0.73$0.60--
$37.50Nov 20$0.00$0.85$0.43$0.07 07/23$0.08–$0.45$0.07--
$37.50Mar 19$0.05$0.75$0.40$0.90 06/09$0.38–$0.63$0.40--
$35.00Jan 15$0.00$0.75$0.38$0.35 06/15$0.33–$0.48$0.35--
$35.00Feb 19$0.00$0.75$0.38$0.40 06/23$0.20–$0.53$0.38--
$35.00Mar 19$0.00$0.75$0.38$0.70 06/09$0.30–$0.58$0.38--
$32.50Feb 19$0.00$0.75$0.38$0.35 06/23$0.28–$0.48$0.35--
$30.00Sep 18$0.00$0.65$0.33$0.05 07/24$0.13–$0.35$0.05--

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 59
Total Puts 847
Put/Call Ratio 14.36
Net Difference -788

Prior's Put/Call Breakdown

Total Calls 503
Total Puts 663
Put/Call Ratio 1.32
Net Difference -160

Prior 7-Day Put/Call Summary

Total Calls 503
Total Puts 663
Average Put/Call Ratio 1.32
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