Tour v490
BALL
BALL CORP
$63.10 -3.15%
(8/3 18:00) ◀
|
Tuesday, August 4, 2026 (2:15pm)
January 2026
|
▶ (8/4 18:01)
◀ 8/4 14:18 ▶

Option Volume

Detail
ℹ
Current (08/04 2:15pm) 751
Calls: 292 (39%)
Puts: 459 (61%)
Prior (08/03) 906
Calls: 59 (7%)
Puts: 847 (93%)
Current vs Prior -17.11%
Calls: +394.92% (Calls)
Puts: -45.81% (Puts)
Prior 7-Day Total 2,072
Calls: 562 (27%)
Puts: 1,510 (73%)
Prior 7-Day Average 1,036
Calls: 80 (27%)
Puts: 215 (73%)
Current vs Prior 7-Day Avg -27.51%
Calls: +263.70%
Puts: +112.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:15pm) $151.8K
Calls: $46.0K (30%)
Puts: $105.8K (70%)
Prior (08/03) $59.6K
Calls: $18.5K (31%)
Puts: $41.1K (69%)
Current vs Prior +154.79%
Calls: +149.15%
Puts: +157.32%
Prior 7-Day Total $205.5K
Calls: $73.2K (36%)
Puts: $132.4K (64%)
Prior 7-Day Average $102.8K
Calls: $10.5K (36%)
Puts: $18.9K (64%)
Current vs Prior 7-Day Avg +47.73%
Calls: +339.90%
Puts: +459.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:15pm) 1.57
Prior (08/03) 14.36
Current vs Prior -89.05%
Prior 7-Day Average 3.16
Current vs Prior 7-Day Avg -50.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:15pm) 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 52,550
Calls: 30,034 (57%)
Puts: 22,516 (43%)
Prior 7-Day Average 26,275
Calls: 15,017 (57%)
Puts: 11,258 (43%)
Current vs Prior 7-Day Avg -0.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.83% | 10.38%
Prior 6.73% | 9.96%
Current vs Prior +1.56% | +4.21%
Prior 7-Day Avg 7.97% | 10.50%
Current vs 7-Day Avg -14.31% | -1.15%
Prior 7-Day Eod 6.73% | 9.96%
Current vs 7-Day Eod +1.56% | +4.21%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.48% | 50.28%
Calls: 62.81% | 70.42%
Puts: 20.15% | 30.14%
Prior 12.67% | 11.93%
Calls: 12.32% | 13.33%
Puts: 13.02% | 10.53%
Current vs Prior +227.39% | +321.46%
Prior 7-Day Avg 12.67% | 11.93%
Calls: 12.32% | 13.33%
Puts: 13.02% | 10.53%
Current vs 7-Day Avg +227.39% | +321.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($105.8K). Massive premium surge with dollar volume up 155% vs prior. Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio dropping 89% - 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 BEARISH
7-Day Avg BEARISH
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 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 219.9012.30$11.1021.6%--1.0074
$57.50Aug 215.106.80$5.9528.6%--0.92285
$55.00Aug 217.809.70$8.7521.7%20.8984
$52.50Sep 189.5011.90$10.7022.4%--0.8932
$55.00Sep 187.409.40$8.4023.8%--0.8919
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 186.408.70$7.5530.5%--0.82104
$67.50Aug 213.905.90$4.9040.8%--0.8261
$65.00Aug 212.453.00$2.7320.1%3480.67142
$65.00Sep 183.104.20$3.6530.1%100.5927

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 722, top 348)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.751.15$0.9542.1%2420.33539
$60.00Sep 184.105.00$4.5519.8%140.71300
$67.50Sep 180.801.25$1.0244.1%60.272.0K
$67.50Aug 210.250.65$0.4588.9%50.18653
$60.00Aug 213.004.20$3.6033.3%30.8086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.453.00$2.7320.1%3480.67142
$60.00Aug 210.400.70$0.5554.5%540.23550
$52.50Aug 210.000.10$0.05200.0%200.0264
$62.50Aug 211.001.35$1.1829.7%100.45335
$65.00Sep 183.104.20$3.6530.1%100.5927

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 25.8%, max 65.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1862.1%37.5%65.7%--210
$55.00Aug 21Sep 1856.2%34.2%64.5%2103
$72.50Aug 21Sep 1856.2%37.9%48.1%--815
$67.50Aug 21Sep 1835.1%30.1%16.5%112.7K
$70.00Aug 21Sep 1835.3%30.8%14.6%21.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 21Sep 1856.2%34.2%64.5%--2.6K
$60.00Aug 21Sep 1829.6%27.0%9.5%56626
$57.50Aug 21Sep 1835.0%32.8%6.8%--593
$65.00Aug 21Sep 1833.5%33.0%1.5%358169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 8.26, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Aug 21$0.27$2.23$0.278.26$67.77
$72.50$75.00Sep 18$0.27$2.23$0.278.26$72.77
$67.50$70.00Sep 18$0.42$2.08$0.424.95$67.92
$65.00$67.50Aug 21$0.50$2.00$0.504.00$65.50
$62.50$65.00Aug 21$0.63$1.87$0.632.97$63.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$57.50Aug 21$0.27$2.23$0.278.26$59.73
$60.00$57.50Sep 18$0.29$2.21$0.297.62$59.71
$57.50$55.00Sep 18$0.40$2.10$0.405.25$57.10
$55.00$52.50Aug 21$0.45$2.05$0.454.56$54.55
$62.50$60.00Aug 21$0.63$1.87$0.632.97$61.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 15.67, avg 3.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$55.00Aug 21$2.35$2.35$0.1515.67$54.85
$57.50$60.00Aug 21$2.35$2.35$0.1515.67$59.85
$52.50$55.00Sep 18$2.30$2.30$0.2011.50$54.80
$60.00$62.50Aug 21$2.02$2.02$0.484.21$62.02
$55.00$57.50Sep 18$2.00$2.00$0.504.00$57.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Aug 21$2.17$2.17$0.336.58$65.33
$70.00$65.00Sep 18$3.90$3.90$1.103.55$66.10
$65.00$62.50Aug 21$1.55$1.55$0.951.63$63.45
$65.00$62.50Sep 18$1.37$1.37$1.131.21$63.63
$62.50$60.00Sep 18$1.11$1.11$1.390.80$61.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.73, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$0.1756.2%37.9%
$70.00Aug 21Sep 18$0.4235.3%30.8%
$57.50Aug 21Sep 18$0.4535.0%32.8%
$67.50Aug 21Sep 18$0.5735.1%30.1%
$60.00Aug 21Sep 18$0.9529.6%27.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 21Sep 18$0.5542.3%45.5%
$57.50Aug 21Sep 18$0.6035.0%32.8%
$60.00Aug 21Sep 18$0.6229.6%27.0%
$65.00Aug 21Sep 18$0.9233.5%33.0%
$62.50Aug 21Sep 18$1.1024.4%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 4.37% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 21$1.58$1.18$2.76$59.74$65.264.37%
$65.00Aug 21$0.95$2.73$3.68$61.32$68.685.83%
$60.00Aug 21$3.60$0.55$4.15$55.85$64.156.58%
$62.50Sep 18$2.90$2.28$5.18$57.32$67.688.21%
$67.50Aug 21$0.45$4.90$5.35$62.15$72.858.48%
$65.00Sep 18$2.00$3.65$5.65$59.35$70.658.95%
$60.00Sep 18$4.55$1.17$5.72$54.28$65.729.06%
$57.50Aug 21$5.95$0.28$6.23$51.27$63.739.87%
$57.50Sep 18$6.40$0.88$7.28$50.22$64.7811.54%
$70.00Sep 18$0.60$7.55$8.15$61.85$78.1512.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.73% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$57.50Aug 21$0.18$0.28$0.46$57.04$70.46
$75.00$57.50Aug 21$0.40$0.28$0.68$56.82$75.68
$70.00$55.00Aug 21$0.18$0.50$0.68$54.32$70.68
$67.50$57.50Aug 21$0.45$0.28$0.73$56.77$68.23
$70.00$60.00Aug 21$0.18$0.55$0.73$59.27$70.73
$72.50$57.50Aug 21$0.48$0.28$0.76$56.74$73.26
$75.00$55.00Sep 18$0.38$0.48$0.86$54.14$75.86
$75.00$55.00Aug 21$0.40$0.50$0.90$54.10$75.90
$67.50$55.00Aug 21$0.45$0.50$0.95$54.05$68.45
$75.00$60.00Aug 21$0.40$0.55$0.95$59.05$75.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 5.10, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6265/68Sep 18$2.09$0.415.10$60.41$67.09
65/7072/75Sep 18$4.17$0.835.02$65.83$76.67
55/5860/62Sep 18$2.05$0.454.56$55.45$62.05
62/6568/70Aug 21$1.82$0.682.68$63.18$69.32
62/6568/70Sep 18$1.79$0.712.52$63.21$69.29
62/6572/75Sep 18$1.64$0.861.91$63.36$74.14
60/6268/70Sep 18$1.53$0.971.58$60.97$69.03
55/5865/68Sep 18$1.38$1.121.23$56.12$66.38
60/6272/75Sep 18$1.38$1.121.23$61.12$73.88
55/5862/65Sep 18$1.30$1.201.08$56.20$63.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.13$2.3718.23
$55.00$57.50$60.00Sep 18$0.15$2.3515.67
$57.50$60.00$62.50Sep 18$0.20$2.3011.50
$65.00$67.50$70.00Aug 21$0.23$2.279.87
$52.50$55.00$57.50Sep 18$0.30$2.207.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Sep 18$0.26$2.248.62
$57.50$60.00$62.50Aug 21$0.36$2.145.94
$55.00$57.50$60.00Aug 21$0.49$2.014.10
$52.50$55.00$57.50Sep 18$0.52$1.983.81
$62.50$65.00$67.50Aug 21$0.62$1.883.03

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
$65.00$67.501:2Sep 18-$0.04$2.46
$72.50$75.001:2Sep 18-$0.11$2.39
$67.50$70.001:2Sep 18-$0.18$2.32
$62.50$65.001:2Aug 21-$0.32$2.18
$72.50$75.001:2Aug 21-$0.32$2.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 21-$0.01$2.49
$62.50$60.001:2Sep 18-$0.06$2.44
$57.50$55.001:2Sep 18-$0.08$2.42
$67.50$65.001:2Aug 21-$0.56$1.94
$60.00$57.501:2Sep 18-$0.59$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.58%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$1.000.413.0%1.58%4.60%--261
$67.50Sep 18$0.800.277.0%1.27%8.24%62.0K
$65.00Aug 21$0.750.333.0%1.19%4.20%242539
$67.50Aug 21$0.250.187.0%0.40%7.37%5653
$70.00Sep 18$0.100.1710.9%0.16%11.09%--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, 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 292
Total Puts 459
Put/Call Ratio 1.57
Net Difference -167

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 562
Total Puts 1,510
Average Put/Call Ratio 3.16
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