Tour v456
BG
BUNGE GLOBAL SA
$107.78 -8.17%
$106.27 (-1.40%)🌙
as of 07/29 06:01 PM
(7/29 14:05) ◀
|
Wednesday, July 29, 2026 (6:01pm)
January 2026
|
▶
◀ 7/29 18:01

Option Volume

Detail
ℹ
Current (07/29) 2,055
Calls: 938 (46%)
Puts: 1,117 (54%)
Prior (07/28) 764
Calls: 478 (63%)
Puts: 286 (37%)
Current vs Prior +168.98%
Calls: +96.23% (Calls)
Puts: +290.56% (Puts)
Prior 7-Day Total 3,793
Calls: 2,984 (79%)
Puts: 809 (21%)
Prior 7-Day Average 541
Calls: 426 (79%)
Puts: 115 (21%)
Current vs Prior 7-Day Avg +279.25%
Calls: +120.04%
Puts: +866.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $963.5K
Calls: $162.8K (17%)
Puts: $800.7K (83%)
Prior (07/28) $493.7K
Calls: $394.8K (80%)
Puts: $98.9K (20%)
Current vs Prior +95.18%
Calls: -58.76%
Puts: +709.73%
Prior 7-Day Total $2.18M
Calls: $1.67M (76%)
Puts: $512.8K (24%)
Prior 7-Day Average $311.3K
Calls: $238.0K (76%)
Puts: $73.3K (24%)
Current vs Prior 7-Day Avg +209.53%
Calls: -31.59%
Puts: +993.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.19
Prior (07/28) 0.60
Current vs Prior +99.03%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +241.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 32,405
Calls: 23,962 (74%)
Puts: 8,443 (26%)
Prior (07/28) 32,048
Calls: 23,785 (74%)
Puts: 8,263 (26%)
Current vs Prior +1.11%
Prior 7-Day Total 74,880
Calls: 60,264 (80%)
Puts: 14,616 (20%)
Prior 7-Day Average 10,697
Calls: 8,609 (80%)
Puts: 2,088 (20%)
Current vs Prior 7-Day Avg +202.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.74% | 12.80%
Prior 10.22% | 12.74%
Current vs Prior -4.71% | +0.52%
Prior 7-Day Avg 10.60% | 12.96%
Current vs 7-Day Avg -8.10% | -1.18%
Prior 7-Day Eod 10.22% | 12.74%
Current vs 7-Day Eod -4.71% | +0.52%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.02% | 15.04%
Calls: 33.96% | 11.27%
Puts: 26.09% | 18.80%
Prior 13.30% | 12.88%
Calls: 14.29% | 14.29%
Puts: 12.31% | 11.46%
Current vs Prior +125.71% | +16.77%
Prior 7-Day Avg 22.48% | 19.10%
Calls: 18.16% | 14.20%
Puts: 26.80% | 24.00%
Current vs 7-Day Avg +33.54% | -21.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($800.7K) vs calls ($162.8K). Elevated premium activity with dollar volume up 95% vs prior. Dollar volume significantly above 7-day average (210% higher). Unusually high activity with volume up 169% vs prior - elevated interest.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 8.9%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2131.0033.90$32.458.9%--0.9259

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. 6 found (avg delta 0.79, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 214.805.80$5.3018.9%50.6114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2121.1024.00$22.5512.9%--0.94117
$140.00Aug 2131.0033.90$32.458.9%--0.9259
$120.00Aug 2111.5014.40$12.9522.4%--0.88100
$115.00Aug 217.109.80$8.4532.0%510.77225
$110.00Aug 214.705.70$5.2019.2%210.61227

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 932, top 327)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.000.85$0.43197.7%3270.08487
$130.00Aug 210.000.60$0.30200.0%2080.06425
$110.00Aug 212.052.80$2.4231.0%1800.39124
$115.00Aug 210.951.50$1.2344.7%350.23405
$120.00Aug 210.200.90$0.55127.3%100.12284
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 217.109.80$8.4532.0%510.77225
$100.00Aug 210.851.45$1.1552.2%500.21168
$105.00Aug 212.103.60$2.8552.6%210.4062
$110.00Aug 214.705.70$5.2019.2%210.61227
$95.00Aug 210.150.75$0.45133.3%120.0920

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. 10 found (best R:R 40.67, avg 10.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Aug 21$0.12$4.88$0.1240.67$120.12
$125.00$130.00Aug 21$0.13$4.87$0.1337.46$125.13
$115.00$120.00Aug 21$0.68$4.32$0.686.35$115.68
$110.00$115.00Aug 21$1.19$3.81$1.193.20$111.19
$105.00$110.00Aug 21$2.88$2.12$2.880.74$107.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$95.00Aug 21$0.32$2.18$0.326.81$97.18
$100.00$97.50Aug 21$0.38$2.12$0.385.58$99.62
$105.00$100.00Aug 21$1.70$3.30$1.701.94$103.30
$110.00$105.00Aug 21$2.35$2.65$2.351.13$107.65
$115.00$110.00Aug 21$3.25$1.75$3.250.54$111.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 24.00, avg 3.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 21$2.88$2.88$2.121.36$107.88
$110.00$115.00Aug 21$1.19$1.19$3.810.31$111.19
$115.00$120.00Aug 21$0.68$0.68$4.320.16$115.68
$125.00$130.00Aug 21$0.13$0.13$4.870.03$125.13
$120.00$125.00Aug 21$0.12$0.12$4.880.02$120.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$120.00Aug 21$9.60$9.60$0.4024.00$120.40
$120.00$115.00Aug 21$4.50$4.50$0.509.00$115.50
$115.00$110.00Aug 21$3.25$3.25$1.751.86$111.75
$110.00$105.00Aug 21$2.35$2.35$2.650.89$107.65
$105.00$100.00Aug 21$1.70$1.70$3.300.52$103.30

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. 6 found (cheapest 7.07% of stock, avg 14.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 21$2.42$5.20$7.62$102.38$117.627.07%
$105.00Aug 21$5.30$2.85$8.15$96.85$113.157.56%
$115.00Aug 21$1.23$8.45$9.68$105.32$124.688.98%
$120.00Aug 21$0.55$12.95$13.50$106.50$133.5012.53%
$130.00Aug 21$0.30$22.55$22.85$107.15$152.8521.20%
$140.00Aug 21$0.53$32.45$32.98$107.02$172.9830.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.82% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$95.00Aug 21$0.43$0.45$0.88$94.12$125.88
$135.00$95.00Aug 21$0.48$0.45$0.93$94.07$135.93
$120.00$95.00Aug 21$0.55$0.45$1.00$94.00$121.00
$125.00$97.50Aug 21$0.43$0.77$1.20$96.30$126.20
$135.00$97.50Aug 21$0.48$0.77$1.25$96.25$136.25
$120.00$97.50Aug 21$0.55$0.77$1.32$96.18$121.32
$125.00$90.00Aug 21$0.43$1.13$1.56$88.44$126.56
$125.00$100.00Aug 21$0.43$1.15$1.58$98.42$126.58
$135.00$90.00Aug 21$0.48$1.13$1.61$88.39$136.61
$135.00$100.00Aug 21$0.48$1.15$1.63$98.37$136.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 12.51, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.63$0.3712.51$115.37$129.63
110/115125/130Aug 21$3.38$1.622.09$111.62$128.38
110/115120/125Aug 21$3.37$1.632.07$111.63$123.37
98/100105/110Aug 21$3.26$1.741.87$96.74$108.26
95/98105/110Aug 21$3.20$1.801.78$94.30$108.20
105/110115/120Aug 21$3.03$1.971.54$106.97$118.03
100/105110/115Aug 21$2.89$2.111.37$102.11$112.89
105/110120/125Aug 21$2.47$2.530.98$107.53$122.47
105/110125/130Aug 21$2.48$2.520.98$107.52$127.48
100/105115/120Aug 21$2.38$2.620.91$102.62$117.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 40.67, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.31$4.6915.13
$110.00$115.00$120.00Aug 21$0.51$4.498.80
$115.00$120.00$125.00Aug 21$0.56$4.447.93
$105.00$110.00$115.00Aug 21$1.69$3.311.96
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.06$2.4440.67
$120.00$130.00$140.00Aug 21$0.30$9.7032.33
$100.00$105.00$110.00Aug 21$0.65$4.356.69
$105.00$110.00$115.00Aug 21$0.90$4.104.56
$110.00$115.00$120.00Aug 21$1.25$3.753.00

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 $-3.35, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.04$4.96
$125.00$130.001:2Aug 21-$0.17$4.83
$120.00$125.001:2Aug 21-$0.31$4.69
$135.00$140.001:2Aug 21-$0.58$4.42
$130.00$135.001:2Aug 21-$0.66$4.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$3.35$6.65
$110.00$105.001:2Aug 21-$0.50$4.50
$95.00$90.001:2Aug 21-$1.81$3.19
$115.00$110.001:2Aug 21-$1.95$3.05
$97.50$95.001:2Aug 21-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.90%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$2.050.392.1%1.90%3.96%180124
$115.00Aug 21$0.950.236.7%0.88%7.58%35405
$120.00Aug 21$0.200.1211.3%0.19%11.52%10284

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. 185 contracts (avg 752 vol/day, 137 traded recently)

BG averages only 752 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 $72.50 01-15 call last traded $54.00 on 07/23 (now $34.90/$37.90) — try a limit near $36.40. Also watch the $70.00 08-21 call last traded $44.56 on 07/10 (now $35.90/$39.70) — try a limit near $37.80; the $82.50 01-15 call last traded $44.30 on 07/23 (now $25.90/$28.90) — try a limit near $27.40. Most tradeable put: the $125.00 01-15 put last traded $13.10 on 07/20 (now $19.40/$21.20) — try a limit near $19.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$2.05$2.80$2.42$12.40 07/24$2.42–$15.10$2.42124
$110.00Oct 16$5.10$6.50$5.80$14.80 07/21$5.55–$17.15$5.80226
$110.00Jan 15$7.70$10.40$9.05$17.20 07/20$8.45–$20.45$9.0574
$110.00Jan 21$16.50$19.00$17.75$21.80 07/10$16.40–$28.75$17.7513
$110.00Sep 18$3.80$4.80$4.30--$4.30–$10.65$3.801
$105.00Aug 21$4.80$5.80$5.30$21.25 07/23$5.30–$19.70$5.3014
$105.00Sep 18$6.20$7.00$6.60$17.80 07/21$6.60–$20.05$6.603
$105.00Oct 16$6.60$9.10$7.85$13.99 07/15$7.85–$20.65$7.8546
$105.00Jan 15$10.80$12.90$11.85$19.85 07/17$10.50–$23.30$11.8553
$105.00Jan 21$18.00$22.00$20.00$21.28 07/07$18.50–$30.95$20.00121
$115.00Aug 21$0.95$1.50$1.23$11.36 07/23$1.23–$11.00$1.23405
$115.00Oct 16$3.20$4.70$3.95$9.11 07/13$3.95–$13.60$3.95137
$115.00Jan 15$5.30$8.30$6.80$12.90 07/14$6.25–$17.15$6.80397
$115.00Jan 21$14.40$16.80$15.60$19.72 07/10$14.50–$25.50$15.608
$115.00Sep 18$2.20$3.10$2.65--$2.65–$2.65—$2.201
$100.00Aug 21$8.20$10.60$9.40$23.36 07/23$8.35–$24.15$9.403
$100.00Oct 16$10.40$12.20$11.30$29.55 06/08$10.85–$25.10$11.303
$100.00Jan 15$13.10$15.60$14.35$26.00 07/23$13.50–$27.30$14.35336
$100.00Jan 21$20.50$23.80$22.15$44.00 06/03$21.00–$34.40$22.15124
$100.00Sep 18$8.50$10.80$9.65--$9.65–$18.65$8.5010
$97.50Jan 15$14.30$17.30$15.80$25.00 07/17$14.95–$29.35$15.8030
$97.50Jan 21$21.50$26.00$23.75--$23.75–$31.00$21.5011
$120.00Aug 21$0.20$0.90$0.55$5.90 07/24$0.55–$7.50$0.55284
$120.00Sep 18$1.25$2.40$1.83$7.20 07/20$1.83–$8.90$1.8325
$120.00Oct 16$1.40$3.30$2.35$8.99 07/24$2.35–$10.25$2.35419
$120.00Jan 15$3.90$6.60$5.25$14.20 07/22$4.80–$14.30$5.25614
$120.00Jan 21$12.70$15.10$13.90$20.50 07/14$12.80–$23.35$13.9030
$95.00Jan 15$16.00$19.00$17.50$30.73 07/22$16.50–$31.35$17.5032
$95.00Oct 16$14.10$16.60$15.35--$15.35–$23.60$14.1013
$95.00Jan 21$23.60$26.40$25.00--$25.00–$32.50$23.604
$92.50Jan 15$17.90$20.90$19.40--$19.40–$27.70$17.903
$125.00Aug 21$0.00$0.85$0.43$3.30 07/24$0.43–$4.65$0.43487
$125.00Sep 18$0.60$1.15$0.88$5.60 07/23$0.88–$6.20$0.88137
$125.00Oct 16$1.15$2.25$1.70$7.50 07/23$1.45–$7.75$1.70258
$125.00Jan 15$2.75$5.20$3.98$11.05 07/22$3.65–$11.70$3.981.4K
$125.00Jan 21$11.10$14.30$12.70$20.00 07/24$11.25–$20.50$12.70111
$90.00Oct 16$18.00$20.70$19.35$28.33 07/14$18.20–$34.25$19.351
$90.00Jan 21$26.70$30.00$28.35$30.50 06/24$26.65–$41.25$28.3532
$90.00Jan 15$19.80$22.80$21.30--$21.30–$29.75$19.806
$87.50Jan 15$21.90$24.70$23.30--$23.30–$32.10$21.905
$130.00Aug 21$0.00$0.60$0.30$1.80 07/24$0.30–$2.53$0.30425
$130.00Sep 18$0.30$2.55$1.42$3.30 07/24$1.42–$4.20$1.4218
$130.00Oct 16$0.75$1.55$1.15$5.60 07/23$1.05–$5.55$1.15491
$130.00Jan 15$2.15$4.10$3.13$8.90 07/23$2.85–$9.55$3.13722
$130.00Jan 21$8.80$12.30$10.55$18.40 07/22$9.90–$18.45$10.5526
$85.00Jan 15$23.70$26.80$25.25$32.63 07/15$23.70–$40.15$25.2551
$85.00Jan 21$29.00$33.00$31.00$29.50 07/02$29.00–$44.35$29.505
$82.50Jan 15$25.90$28.90$27.40$44.30 07/23$25.85–$42.60$27.4016
$135.00Aug 21$0.00$0.95$0.48$1.23 07/23$0.48–$1.30$0.4845
$135.00Sep 18$0.05$2.30$1.17$2.10 07/23$1.13–$2.78$1.17247
$135.00Oct 16$0.25$1.90$1.08$3.60 07/22$0.63–$3.95$1.08326
$135.00Jan 15$1.35$3.10$2.23$6.90 07/23$2.00–$7.60$2.233.1K
$135.00Jan 21$7.00$11.50$9.25$18.20 07/23$8.65–$17.40$9.25281
$80.00Aug 21$25.80$29.80$27.80$28.60 07/06$26.20–$44.15$27.801
$80.00Oct 16$27.30$29.90$28.60--$28.60–$38.15$27.302
$80.00Jan 15$28.10$31.10$29.60--$29.60–$38.75$28.1024
$80.00Jan 21$32.50$36.50$34.50--$34.50–$42.75$32.507
$77.50Jan 15$30.30$33.40$31.85--$31.85–$41.20$30.3017
$140.00Aug 21$0.00$1.05$0.53$0.85 07/23$0.38–$0.83$0.5341
$140.00Sep 18$0.00$1.10$0.55$1.30 07/24$0.55–$1.83$0.55182
$140.00Oct 16$0.05$2.50$1.27$2.35 07/23$0.35–$2.80$1.27556
$140.00Jan 15$1.10$2.10$1.60$5.00 07/21$1.53–$6.00$1.602.0K
$140.00Jan 21$6.50$9.80$8.15$11.00 07/09$7.70–$14.85$8.1536
$75.00Jan 15$32.50$35.60$34.05--$34.05–$43.30$32.502
$72.50Jan 15$34.90$37.90$36.40$54.00 07/23$34.45–$52.00$36.4025
$145.00Sep 18$0.00$2.20$1.10$1.00 07/22$0.63–$2.40$1.0029
$145.00Oct 16$0.00$2.40$1.20$1.85 07/22$0.25–$1.88$1.20380
$145.00Jan 15$0.70$3.10$1.90$3.90 07/21$1.08–$4.60$1.90303
$145.00Jan 21$4.70$9.50$7.10$13.00 07/24$6.40–$13.40$7.1080
$145.00Aug 21$0.00$0.25$0.13--$0.13–$0.13—--15
$70.00Aug 21$35.90$39.70$37.80$44.56 07/10$35.45–$54.15$37.801
$70.00Jan 15$37.20$40.40$38.80--$38.80–$48.20$37.201
$70.00Jan 21$39.50$43.50$41.50--$41.50–$50.50$39.506
$150.00Oct 16$0.00$2.30$1.15$0.84 07/21$0.15–$1.50$0.84266
$150.00Jan 15$0.00$2.50$1.25$3.10 07/24$0.80–$3.73$1.2588
$150.00Jan 21$3.90$8.30$6.10$12.60 07/23$5.55–$11.50$6.1085
$150.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$65.00Jan 21$43.50$47.50$45.50--$45.50–$54.50$43.505
$155.00Oct 16$0.00$1.55$0.78$0.77 07/23$0.13–$1.42$0.771.5K
$155.00Jan 15$0.00$2.65$1.33$2.05 06/18$0.63–$3.05$1.33889
$155.00Jan 21$3.00$7.50$5.25$10.80 07/22$4.90–$10.75$5.2542
$160.00Oct 16$0.00$2.20$1.10$0.37 07/16$0.10–$2.40$0.3731
$160.00Jan 15$0.00$1.70$0.85$0.90 06/26$0.33–$2.45$0.854.9K
$160.00Jan 21$2.50$6.90$4.70$9.60 07/22$4.00–$9.40$4.7034
$165.00Oct 16$0.00$1.80$0.90$1.11 06/15$0.08–$1.20$0.9059
$165.00Jan 15$0.05$2.45$1.25$1.10 07/01$0.33–$2.33$1.1012
$165.00Jan 21$2.00$6.50$4.25$5.60 07/09$3.40–$8.70$4.2546
$170.00Jan 15$0.20$2.05$1.13$1.30 06/17$0.38–$2.55$1.1363
$170.00Oct 16$0.00$2.15$1.08--$1.08–$1.25--15
$170.00Jan 21$1.75$5.60$3.68--$3.68–$5.50$1.754
$175.00Oct 16$0.00$0.20$0.10$0.80 06/15$0.05–$0.28$0.1065
$175.00Jan 15$0.00$2.30$1.15$0.28 07/01$0.25–$2.40$0.284
$175.00Jan 21$0.50$5.00$2.75$3.75 06/24$2.63–$6.85$2.7514
$180.00Oct 16$0.00$2.15$1.08$0.90 06/01$0.15–$1.15$0.9091
$180.00Jan 21$0.75$4.70$2.73$4.10 07/16$2.53–$6.10$2.7329
$180.00Jan 15$0.00$2.25$1.13--$1.13–$2.40--6
$185.00Jan 21$0.60$4.60$2.60$9.38 06/03$2.15–$5.15$2.603
$185.00Oct 16$0.00$2.15$1.08--$0.98–$1.08--3
$185.00Jan 15$0.00$2.25$1.13--$1.13–$2.40--4
$190.00Jan 15$0.00$2.05$1.02$2.30 06/11$0.20–$2.40$1.025
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$4.70$5.70$5.20$1.20 07/24$1.00–$8.30$4.70227
$110.00Sep 18$6.00$8.40$7.20$2.00 07/23$1.88–$7.20$6.0014
$110.00Oct 16$6.70$9.40$8.05$3.10 07/24$2.68–$9.60$6.70389
$110.00Jan 15$9.30$11.40$10.35$5.60 07/24$5.25–$12.25$9.30327
$110.00Jan 21$15.00$18.40$16.70$17.60 06/24$11.40–$19.00$16.7015
$105.00Aug 21$2.10$3.60$2.85$0.62 07/23$0.50–$5.35$2.1062
$105.00Sep 18$3.30$5.90$4.60$1.30 07/23$1.02–$4.60$3.307
$105.00Oct 16$4.30$5.80$5.05$3.80 07/08$1.35–$7.10$4.3074
$105.00Jan 15$6.90$9.60$8.25$5.60 07/10$3.95–$9.40$6.9038
$105.00Jan 21$12.60$15.80$14.20$12.09 07/09$10.05–$16.00$12.6015
$115.00Aug 21$7.10$9.80$8.45$2.30 07/24$1.93–$12.15$7.10225
$115.00Sep 18$9.20$11.00$10.10$3.08 07/22$3.03–$10.10$9.2011
$115.00Oct 16$10.00$11.70$10.85$9.90 07/07$3.95–$13.25$10.00374
$115.00Jan 15$12.20$15.10$13.65$7.90 07/21$6.95–$15.25$12.20160
$115.00Jan 21$17.80$22.50$20.15--$16.00–$20.15$17.8016
$100.00Aug 21$0.85$1.45$1.15$0.25 07/23$0.33–$2.93$0.85168
$100.00Sep 18$1.80$2.65$2.23$1.05 07/17$0.65–$2.23$1.803
$100.00Oct 16$2.70$3.90$3.30$1.15 07/22$1.05–$5.00$2.7042
$100.00Jan 15$5.00$6.40$5.70$3.50 07/20$2.68–$7.35$5.00214
$100.00Jan 21$10.30$14.70$12.50$8.50 06/02$8.40–$13.75$10.3024
$97.50Jan 15$4.10$5.80$4.95$5.88 07/01$2.30–$6.20$4.9551
$97.50Jan 21$9.00$12.40$10.70--$9.00–$10.70$9.003
$120.00Aug 21$11.50$14.40$12.95$3.60 07/22$3.55–$15.50$11.50100
$120.00Sep 18$12.10$15.20$13.65$4.90 07/23$4.85–$13.65$12.1014
$120.00Oct 16$13.70$16.10$14.90$16.74 07/02$5.80–$16.65$14.90232
$120.00Jan 15$15.60$17.70$16.65$10.50 07/20$8.95–$18.75$15.60230
$120.00Jan 21$20.50$25.00$22.75--$18.50–$22.75$20.504
$95.00Aug 21$0.15$0.75$0.45$0.24 07/23$0.38–$2.40$0.2420
$95.00Oct 16$1.60$2.30$1.95$0.86 07/23$0.75–$3.30$1.60414
$95.00Jan 15$3.30$4.60$3.95$5.30 07/02$2.13–$5.10$3.9567
$95.00Jan 21$8.00$12.40$10.20--$8.00–$10.20$8.007
$92.50Jan 15$2.80$3.70$3.25$4.23 07/01$1.58–$4.40$3.2514
$125.00Sep 18$16.60$19.80$18.20$8.45 07/21$7.10–$18.20$16.604
$125.00Oct 16$17.00$20.10$18.55$8.60 07/23$8.15–$21.25$17.00117
$125.00Jan 15$19.40$21.20$20.30$13.10 07/20$11.30–$22.50$19.40156
$125.00Jan 21$24.00$28.50$26.25$25.40 06/25$17.90–$28.00$25.4011
$90.00Aug 21$0.00$2.25$1.13$0.20 07/16$0.30–$2.40$0.20135
$90.00Sep 18$0.45$1.25$0.85$0.20 07/22$0.23–$2.40$0.451
$90.00Oct 16$0.85$1.25$1.05$0.60 07/20$0.35–$1.98$0.8593
$90.00Jan 15$1.65$3.10$2.38$1.85 07/16$1.48–$3.75$1.8545
$90.00Jan 21$6.00$11.00$8.50$7.00 06/22$4.80–$9.50$7.00264
$87.50Jan 15$1.40$4.40$2.90--$2.40–$2.90$1.4016
$130.00Aug 21$21.10$24.00$22.55$10.40 07/24$8.85–$24.85$21.10117
$130.00Oct 16$21.50$24.50$23.00$17.27 06/17$11.00–$25.95$21.50193
$130.00Jan 15$23.50$26.00$24.75$16.10 07/21$14.30–$26.80$23.501.3K
$130.00Jan 21$27.00$31.50$29.25$22.00 07/24$21.50–$31.50$27.005
$85.00Aug 21$0.00$2.20$1.10$0.08 07/16$0.30–$2.40$0.084
$85.00Sep 18$0.00$0.60$0.30$0.10 07/22$0.13–$2.40$0.101
$85.00Oct 16$0.25$2.45$1.35$0.30 07/23$0.22–$1.35$0.3021
$85.00Jan 15$1.30$2.80$2.05$1.65 07/08$1.02–$2.70$1.657
$85.00Jan 21$4.90$8.90$6.90--$5.00–$6.90$4.903
$82.50Jan 15$0.05$3.70$1.88--$1.88–$2.40$0.0522
$135.00Oct 16$26.30$29.20$27.75$13.00 06/10$14.45–$30.45$26.3028
$135.00Jan 15$27.00$30.10$28.55--$21.05–$28.55$27.0085
$135.00Jan 21$31.00$35.00$33.00--$27.50–$33.00$31.007
$80.00Aug 21$0.00$0.15$0.08$0.53 07/01$0.08–$1.18$0.081
$80.00Oct 16$0.00$2.20$1.10$0.35 07/08$0.23–$1.10$0.356
$80.00Jan 15$0.00$2.00$1.00$0.93 07/14$0.90–$2.40$0.93378
$80.00Jan 21$3.00$7.50$5.25$4.39 06/09$3.05–$6.10$4.39302
$77.50Jan 21$2.50$6.80$4.65$3.50 07/13$2.50–$5.50$3.5021
$77.50Jan 15$0.00$3.20$1.60--$1.60–$2.40--1
$140.00Aug 21$31.00$33.90$32.45$25.00 07/08$17.00–$35.05$31.0059
$140.00Oct 16$31.10$34.30$32.70$23.78 07/14$18.30–$35.20$31.10811
$140.00Jan 21$34.50$39.00$36.75$32.80 07/10$27.05–$39.00$34.5014
$140.00Jan 15$31.60$34.60$33.10--$24.90–$33.10$31.601
$75.00Oct 16$0.00$2.30$1.15$0.20 07/08$0.15–$2.40$0.2016
$75.00Jan 15$0.00$3.00$1.50$1.08 06/15$0.68–$2.40$1.0828
$75.00Jan 21$2.00$6.50$4.25--$3.00–$4.25$2.002
$72.50Jan 21$2.40$6.00$4.20$2.93 06/16$1.98–$4.50$2.9321
$72.50Jan 15$0.00$2.85$1.43--$1.43–$2.40--2
$145.00Jan 15$36.30$39.30$37.80--$29.20–$37.80$36.3035
$145.00Jan 21$38.50$43.00$40.75--$33.95–$40.75$38.505
$70.00Oct 16$0.00$2.20$1.10$0.25 06/23$0.20–$2.40$0.253
$70.00Jan 15$0.00$2.75$1.38$0.95 06/05$0.43–$2.40$0.95239
$150.00Jan 21$42.50$47.00$44.75--$38.00–$44.75$42.5028
$65.00Jan 21$0.00$4.50$2.25$2.03 07/07$1.55–$3.00$2.032
$65.00Jan 15$0.00$2.50$1.25--$1.25–$1.35--8
$155.00Jan 21$47.00$51.50$49.25--$41.50–$49.25$47.005
$60.00Jan 15$0.00$2.35$1.18--$1.18–$1.27--19
$55.00Jan 15$0.00$2.30$1.15--$1.15–$1.25--5
$55.00Jan 21$0.00$4.00$2.00--$2.00–$2.50--11
$47.50Jan 21$0.00$3.70$1.85--$1.85–$2.50--1
$45.00Jan 15$0.00$2.20$1.10$0.15 07/07$0.13–$1.23$0.1510
$42.50Jan 21$0.00$3.30$1.65--$1.65–$2.50--45
$40.00Jan 21$0.00$3.60$1.80--$1.80–$2.50--185

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 938
Total Puts 1,117
Put/Call Ratio 1.19
Net Difference -179

Prior's Put/Call Breakdown

Total Calls 478
Total Puts 286
Put/Call Ratio 0.60
Net Difference 192

Prior 7-Day Put/Call Summary

Total Calls 2,984
Total Puts 809
Average Put/Call Ratio 0.35
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