Tour v490
BG
BUNGE GLOBAL SA
$106.73 +1.26%
$109.05 (+2.17%)🌙
as of 08/04 06:26 PM
(8/3 18:15) ◀
|
Tuesday, August 4, 2026 (6:26pm)
January 2026
|
▶ (8/5 18:29)
◀ 8/4 18:26 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,279
Calls: 772 (34%)
Puts: 1,507 (66%)
Prior (08/03) 1,065
Calls: 745 (70%)
Puts: 320 (30%)
Current vs Prior +113.99%
Calls: +3.62% (Calls)
Puts: +370.94% (Puts)
Prior 7-Day Total 7,248
Calls: 4,396 (61%)
Puts: 2,852 (39%)
Prior 7-Day Average 1,035
Calls: 628 (61%)
Puts: 407 (39%)
Current vs Prior 7-Day Avg +120.10%
Calls: +22.93%
Puts: +269.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $864.7K
Calls: $201.3K (23%)
Puts: $663.4K (77%)
Prior (08/03) $488.9K
Calls: $303.4K (62%)
Puts: $185.5K (38%)
Current vs Prior +76.86%
Calls: -33.66%
Puts: +257.62%
Prior 7-Day Total $3.16M
Calls: $1.68M (53%)
Puts: $1.48M (47%)
Prior 7-Day Average $451.7K
Calls: $239.9K (53%)
Puts: $211.8K (47%)
Current vs Prior 7-Day Avg +91.45%
Calls: -16.07%
Puts: +213.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.95
Prior (08/03) 0.43
Current vs Prior +354.47%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +234.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 10,852
Calls: 10,039 (93%)
Puts: 813 (7%)
Prior (08/03) 10,358
Calls: 8,887 (86%)
Puts: 1,471 (14%)
Current vs Prior +4.77%
Prior 7-Day Total 108,321
Calls: 84,212 (78%)
Puts: 24,109 (22%)
Prior 7-Day Average 15,474
Calls: 12,030 (78%)
Puts: 3,444 (22%)
Current vs Prior 7-Day Avg -29.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.71% | 11.71%
Prior 9.01% | 11.86%
Current vs Prior -3.33% | -1.25%
Prior 7-Day Avg 9.76% | 12.50%
Current vs 7-Day Avg -10.71% | -6.32%
Prior 7-Day Eod 9.01% | 11.86%
Current vs 7-Day Eod -3.33% | -1.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.02% | 15.04%
Calls: 33.96% | 11.27%
Puts: 26.09% | 18.80%
Prior 30.02% | 15.04%
Calls: 33.96% | 11.27%
Puts: 26.09% | 18.80%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.91% | 16.19%
Calls: 26.82% | 12.54%
Puts: 25.01% | 19.83%
Current vs 7-Day Avg +15.84% | -7.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($663.4K) vs calls ($201.3K). Elevated premium activity with dollar volume up 77% vs prior. Dollar volume significantly above 7-day average (91% higher). Unusually high activity with volume up 114% 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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 5 found (avg delta 0.75, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2116.4018.70$17.5513.1%10.931
$100.00Aug 217.008.90$7.9523.9%50.818
$105.00Sep 185.006.70$5.8529.1%50.6032
$105.00Aug 213.605.00$4.3032.6%300.5913
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 218.209.80$9.0017.8%1160.84274

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 946, top 186)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 180.551.20$0.8873.9%1860.1528
$115.00Aug 210.400.80$0.6066.7%1130.15417
$110.00Sep 182.003.80$2.9062.1%370.4140
$105.00Aug 213.605.00$4.3032.6%300.5913
$110.00Aug 211.451.90$1.6726.9%270.34480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 182.304.30$3.3060.6%1750.4174
$115.00Aug 218.209.80$9.0017.8%1160.84274
$100.00Aug 210.701.10$0.9044.4%1060.19210
$95.00Aug 210.050.55$0.30166.7%1000.07128
$105.00Aug 212.102.90$2.5032.0%40.41--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 21.5%, max 27.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 1833.4%26.2%27.5%127492
$120.00Aug 21Sep 1837.8%30.3%24.7%211410
$105.00Aug 21Sep 1835.7%28.7%24.6%3545
$110.00Aug 21Sep 1833.1%27.7%19.4%64520
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1835.7%28.7%24.6%17974
$100.00Aug 21Sep 1835.7%33.0%8.3%108257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 15.67, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.30$4.70$0.3015.67$115.30
$115.00$120.00Sep 18$0.39$4.61$0.3911.82$115.39
$110.00$115.00Aug 21$1.07$3.93$1.073.67$111.07
$110.00$115.00Sep 18$1.63$3.37$1.632.07$111.63
$105.00$110.00Aug 21$2.63$2.37$2.630.90$107.63
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Aug 21$0.60$4.40$0.607.33$99.40
$105.00$100.00Sep 18$1.25$3.75$1.253.00$103.75
$105.00$100.00Aug 21$1.60$3.40$1.602.12$103.40
$115.00$105.00Aug 21$6.50$3.50$6.500.54$108.50

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 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$100.00Aug 21$9.60$9.60$0.4024.00$99.60
$100.00$105.00Aug 21$3.65$3.65$1.352.70$103.65
$105.00$110.00Sep 18$2.95$2.95$2.051.44$107.95
$105.00$110.00Aug 21$2.63$2.63$2.371.11$107.63
$110.00$115.00Sep 18$1.63$1.63$3.370.48$111.63
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$105.00Aug 21$6.50$6.50$3.501.86$108.50
$105.00$100.00Aug 21$1.60$1.60$3.400.47$103.40
$105.00$100.00Sep 18$1.25$1.25$3.750.33$103.75
$100.00$95.00Aug 21$0.60$0.60$4.400.14$99.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.00, cheapest $0.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$0.5837.8%30.3%
$115.00Aug 21Sep 18$0.6733.4%26.2%
$110.00Aug 21Sep 18$1.2333.1%27.7%
$105.00Aug 21Sep 18$1.5535.7%28.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$0.8035.7%28.7%
$100.00Aug 21Sep 18$1.1535.7%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.37% of stock, avg 8.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$4.30$2.50$6.80$98.20$111.806.37%
$100.00Aug 21$7.95$0.90$8.85$91.15$108.858.29%
$105.00Sep 18$5.85$3.30$9.15$95.85$114.158.57%
$115.00Aug 21$0.60$9.00$9.60$105.40$124.608.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.56% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$95.00Aug 21$0.30$0.30$0.60$94.40$120.60
$115.00$95.00Aug 21$0.60$0.30$0.90$94.10$115.90
$120.00$100.00Aug 21$0.30$0.90$1.20$98.80$121.20
$115.00$100.00Aug 21$0.60$0.90$1.50$98.50$116.50
$110.00$95.00Aug 21$1.67$0.30$1.97$93.03$111.97
$110.00$100.00Aug 21$1.67$0.90$2.57$97.43$112.57
$120.00$105.00Aug 21$0.30$2.50$2.80$102.20$122.80
$120.00$100.00Sep 18$0.88$2.05$2.93$97.07$122.93
$115.00$105.00Aug 21$0.60$2.50$3.10$101.90$118.10
$115.00$100.00Sep 18$1.27$2.05$3.32$96.68$118.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.82, avg credit $2.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$3.23$1.771.82$96.77$108.23
100/105110/115Sep 18$2.88$2.121.36$102.12$112.88
100/105110/115Aug 21$2.67$2.331.15$102.33$112.67
100/105115/120Aug 21$1.90$3.100.61$103.10$116.90
95/100110/115Aug 21$1.67$3.330.50$98.33$111.67
100/105115/120Sep 18$1.64$3.360.49$103.36$116.64
95/100115/120Aug 21$0.90$4.100.22$99.10$115.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 5.49, cheapest $0.77)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.77$4.235.49
$100.00$105.00$110.00Aug 21$1.02$3.983.90
$110.00$115.00$120.00Sep 18$1.24$3.763.03
$105.00$110.00$115.00Sep 18$1.32$3.682.79
$105.00$110.00$115.00Aug 21$1.56$3.442.21
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$1.00$4.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $--, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21$0.00$5.00
$115.00$120.001:2Sep 18-$0.49$4.51
$100.00$105.001:2Aug 21-$0.65$4.35
$90.00$100.001:2Aug 21$1.65$8.35
$105.00$110.001:2Sep 18$0.05$4.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$0.80$4.20
$115.00$105.001:2Aug 21$4.00$6.00
$100.00$95.001:2Aug 21$0.30$4.70
$105.00$100.001:2Aug 21$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.87%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$2.000.413.1%1.87%4.94%3740
$110.00Aug 21$1.450.343.1%1.36%4.42%27480
$120.00Sep 18$0.550.1512.4%0.52%12.95%18628
$115.00Aug 21$0.400.157.8%0.37%8.12%113417
$115.00Sep 18$0.300.237.8%0.28%8.03%1475
$120.00Aug 21$0.150.0812.4%0.14%12.57%25382

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. 155 contracts (avg 784 vol/day, 153 traded recently)

BG averages only 784 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 $110.00 10-16 call last traded $4.75 on 07/31 (now $4.60/$5.40) — try a limit near $4.75. Also watch the $150.00 01-21 call last traded $4.90 on 07/30 (now $5.20/$6.40) — try a limit near $5.20; the $120.00 01-15 call last traded $4.49 on 07/31 (now $4.20/$5.20) — try a limit near $4.49. Most tradeable put: the $115.00 08-21 put last traded $10.50 on 07/30 (now $8.20/$9.80) — try a limit near $9.00.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$3.60$5.00$4.30$3.40 07/31$3.20–$19.70$3.6013
$105.00Sep 18$5.00$6.70$5.85$5.00 07/31$4.95–$20.05$5.0032
$105.00Oct 16$6.80$8.30$7.55$6.85 07/31$6.40–$20.65$6.85--
$105.00Jan 15$9.10$11.80$10.45$10.30 07/31$9.50–$23.30$10.30--
$105.00Jan 21$17.50$20.50$19.00$21.28 07/07$17.70–$30.95$19.00--
$110.00Aug 21$1.45$1.90$1.67$1.69 07/31$1.35–$15.10$1.67480
$110.00Sep 18$2.00$3.80$2.90$4.80 07/29$2.75–$15.80$2.9040
$110.00Oct 16$4.60$5.40$5.00$4.75 07/31$4.10–$17.15$4.75442
$110.00Jan 15$7.60$9.50$8.55$8.00 07/31$7.40–$20.45$8.00102
$110.00Jan 21$14.50$18.70$16.60$16.25 07/30$15.60–$28.75$16.25--
$100.00Aug 21$7.00$8.90$7.95$6.08 07/31$6.55–$24.15$7.008
$100.00Sep 18$8.30$9.00$8.65$20.00 07/27$7.90–$24.40$8.65--
$100.00Oct 16$9.80$11.30$10.55$10.40 07/30$9.30–$25.10$10.40--
$100.00Jan 15$11.40$14.60$13.00$13.20 07/31$12.50–$27.30$13.00--
$100.00Jan 21$19.10$23.00$21.05$31.36 07/27$20.40–$34.40$21.05--
$115.00Aug 21$0.40$0.80$0.60$0.59 07/31$0.48–$11.00$0.59417
$115.00Sep 18$0.30$2.25$1.27$1.80 07/30$1.27–$12.25$1.2775
$115.00Oct 16$1.95$3.60$2.78$2.60 07/31$2.60–$13.60$2.60134
$115.00Jan 15$5.50$7.20$6.35$6.40 07/30$5.70–$17.15$6.35--
$115.00Jan 21$13.50$16.00$14.75$15.30 07/30$14.05–$25.50$14.75--
$97.50Oct 16$10.50$13.10$11.80$10.60 07/31$10.95–$27.55$10.60--
$97.50Jan 15$13.40$16.20$14.80$25.00 07/17$14.10–$29.35$14.80--
$95.00Jan 15$15.60$17.90$16.75$30.73 07/22$15.70–$31.35$16.75--
$95.00Jan 21$21.90$25.80$23.85$22.74 07/31$22.80–$37.75$22.74--
$120.00Aug 21$0.15$0.45$0.30$0.55 07/31$0.22–$7.50$0.30382
$120.00Sep 18$0.55$1.20$0.88$0.80 07/31$0.53–$8.90$0.8028
$120.00Oct 16$0.65$2.35$1.50$1.60 07/31$1.43–$10.25$1.50614
$120.00Jan 15$4.20$5.20$4.70$4.49 07/31$4.15–$14.30$4.491.1K
$120.00Jan 21$11.80$14.20$13.00$12.40 07/30$12.10–$23.35$12.40--
$90.00Oct 16$16.10$19.40$17.75$28.33 07/14$16.70–$34.25$17.75--
$90.00Jan 21$25.30$28.50$26.90$28.50 07/29$25.60–$41.25$26.90--
$90.00Aug 21$16.40$18.70$17.55--$17.55–$17.55—$16.401
$125.00Aug 21$0.00$1.35$0.68$0.15 07/31$0.20–$4.65$0.15--
$125.00Sep 18$0.00$0.85$0.43$0.55 07/31$0.43–$6.20$0.43--
$125.00Oct 16$0.20$1.45$0.83$0.95 07/31$0.83–$7.75$0.83254
$125.00Jan 15$2.90$3.90$3.40$3.20 07/31$2.90–$11.70$3.201.4K
$125.00Jan 21$10.20$12.60$11.40$11.20 07/31$10.90–$20.50$11.20--
$85.00Jan 15$21.90$25.50$23.70$32.63 07/15$22.65–$40.15$23.70--
$85.00Jan 21$29.00$32.30$30.65$29.50 07/02$28.40–$44.35$29.50--
$130.00Aug 21$0.00$0.20$0.10$0.10 07/31$0.05–$2.53$0.10--
$130.00Sep 18$0.05$1.75$0.90$0.42 07/30$0.25–$4.20$0.42--
$130.00Oct 16$0.00$1.05$0.53$0.60 07/31$0.53–$5.55$0.53--
$130.00Jan 15$2.00$2.70$2.35$2.60 07/30$2.10–$9.55$2.35727
$130.00Jan 21$8.70$11.20$9.95$16.55 07/28$9.40–$18.45$9.95--
$82.50Jan 15$25.40$28.10$26.75$44.30 07/23$25.15–$42.60$26.75--
$80.00Aug 21$26.10$28.70$27.40$28.60 07/06$25.60–$44.15$27.40--
$135.00Aug 21$0.00$1.15$0.57$0.35 07/30$0.05–$1.30$0.35--
$135.00Sep 18$0.00$1.55$0.78$0.20 07/31$0.13–$2.78$0.20--
$135.00Oct 16$0.25$0.75$0.50$3.60 07/22$0.25–$3.95$0.50--
$135.00Jan 15$0.85$1.95$1.40$1.50 07/30$1.38–$7.60$1.403.1K
$135.00Jan 21$7.30$9.90$8.60$8.30 07/31$7.80–$17.40$8.30--
$140.00Aug 21$0.00$0.75$0.38$0.05 07/29$0.38–$0.83$0.05--
$140.00Sep 18$0.00$2.25$1.13$0.10 07/30$0.13–$1.83$0.10--
$140.00Oct 16$0.00$0.55$0.28$0.25 07/30$0.18–$2.80$0.25556
$140.00Jan 15$0.80$1.50$1.15$1.35 07/31$0.90–$6.00$1.15--
$140.00Jan 21$7.00$8.40$7.70$6.50 07/30$7.05–$14.85$7.00--
$72.50Jan 15$34.40$37.00$35.70$54.00 07/23$34.05–$52.00$35.70--
$70.00Aug 21$36.20$38.70$37.45$44.56 07/10$35.60–$54.15$37.45--
$145.00Aug 21$0.00$0.35$0.18$0.25 07/28$0.13–$1.18$0.18--
$145.00Sep 18$0.00$0.95$0.48$1.00 07/22$0.08–$2.40$0.48--
$145.00Oct 16$0.00$0.95$0.48$1.85 07/22$0.20–$1.88$0.48--
$145.00Jan 15$0.45$1.20$0.83$0.85 07/30$0.60–$4.60$0.83--
$145.00Jan 21$5.10$7.80$6.45$13.00 07/24$5.80–$13.40$6.45--
$150.00Aug 21$0.00$0.75$0.38$0.05 07/29$0.38–$1.55$0.05--
$150.00Oct 16$0.10$0.35$0.22$0.10 07/31$0.10–$1.50$0.10--
$150.00Jan 15$0.30$0.95$0.63$3.10 07/24$0.55–$3.73$0.63--
$150.00Jan 21$5.20$6.40$5.80$4.90 07/30$5.25–$11.50$5.2094
$155.00Aug 21$0.00$0.75$0.38$0.10 07/29$0.05–$1.80$0.10--
$155.00Oct 16$0.00$0.95$0.48$0.77 07/23$0.18–$1.42$0.48--
$155.00Jan 15$0.30$0.80$0.55$0.75 07/29$0.55–$3.05$0.55--
$155.00Jan 21$3.60$5.90$4.75$10.80 07/22$4.20–$10.75$4.75--
$160.00Oct 16$0.00$1.10$0.55$0.37 07/16$0.18–$2.40$0.37--
$160.00Jan 15$0.05$0.75$0.40$0.55 07/29$0.40–$2.45$0.40--
$160.00Jan 21$2.50$5.50$4.00$9.60 07/22$3.63–$9.40$4.00--
$165.00Oct 16$0.00$1.00$0.50$1.11 06/15$0.23–$1.20$0.50--
$165.00Jan 15$0.00$0.75$0.38$0.90 07/27$0.38–$2.33$0.38--
$165.00Jan 21$2.60$4.80$3.70$5.60 07/09$3.50–$8.70$3.70--
$170.00Jan 15$0.00$0.75$0.38$0.20 07/30$0.38–$2.55$0.20--
$175.00Oct 16$0.00$0.30$0.15$0.08 07/31$0.05–$0.28$0.08--
$175.00Jan 15$0.00$0.75$0.38$0.28 07/01$0.38–$2.40$0.28--
$175.00Jan 21$1.85$3.80$2.83$3.75 06/24$2.38–$6.85$2.83--
$180.00Jan 21$2.00$3.50$2.75$2.50 07/31$1.88–$6.10$2.50--
$185.00Jan 21$1.30$3.60$2.45$9.38 06/03$2.00–$5.15$2.45--
$190.00Jan 15$0.00$0.50$0.25$2.30 06/11$0.25–$2.40$0.25--
$190.00Jan 21$1.10$3.40$2.25$1.50 07/30$1.70–$4.85$1.50--
$195.00Jan 15$0.00$0.75$0.38$1.10 06/11$0.33–$2.40$0.38--
$195.00Jan 21$0.95$3.30$2.13$1.45 07/06$1.70–$4.08$1.45--
PUTS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$2.10$2.90$2.50$3.40 07/31$0.50–$3.53$2.50--
$105.00Sep 18$2.30$4.30$3.30$4.40 07/31$1.02–$4.75$3.3074
$105.00Oct 16$3.90$5.80$4.85$5.80 07/31$1.35–$5.95$4.8577
$105.00Jan 15$7.40$8.80$8.10$8.80 07/31$3.95–$9.05$8.10--
$105.00Jan 21$13.20$16.40$14.80$15.10 07/30$10.05–$15.20$14.80--
$110.00Aug 21$4.30$5.70$5.00$4.90 07/29$1.00–$6.30$4.90--
$110.00Sep 18$6.20$7.10$6.65$7.85 07/31$1.88–$7.70$6.65--
$110.00Oct 16$7.80$8.50$8.15$8.30 07/31$2.68–$8.50$8.15--
$110.00Jan 15$9.80$11.40$10.60$12.52 07/30$5.25–$11.35$10.60--
$110.00Jan 21$15.30$19.10$17.20$17.60 06/24$11.40–$18.60$17.20--
$100.00Aug 21$0.70$1.10$0.90$1.75 07/31$0.33–$1.55$0.90210
$100.00Sep 18$1.75$2.35$2.05$2.44 07/31$0.65–$2.68$2.0547
$100.00Oct 16$2.80$3.80$3.30$3.90 07/30$1.05–$3.65$3.30--
$100.00Jan 15$5.40$6.80$6.10$7.40 07/31$2.68–$6.55$6.10--
$100.00Jan 21$10.80$14.30$12.55$12.25 07/29$8.40–$12.80$12.25--
$115.00Aug 21$8.20$9.80$9.00$10.50 07/30$1.93–$10.35$9.00274
$115.00Sep 18$8.90$10.90$9.90$9.60 07/29$3.03–$11.40$9.60--
$115.00Oct 16$9.40$12.70$11.05$12.70 07/31$3.95–$12.00$11.05--
$115.00Jan 15$12.60$15.30$13.95$14.50 07/31$6.95–$14.45$13.95--
$97.50Aug 21$0.40$0.65$0.53$0.74 07/31$0.38–$2.40$0.53--
$97.50Oct 16$2.00$3.10$2.55$2.75 07/31$0.88–$2.93$2.55--
$97.50Jan 15$4.50$5.80$5.15$5.80 07/31$2.30–$5.45$5.15--
$95.00Aug 21$0.05$0.55$0.30$0.54 07/31$0.30–$2.40$0.30128
$95.00Sep 18$0.00$1.55$0.78$1.41 07/30$0.28–$2.40$0.78--
$95.00Oct 16$1.55$2.20$1.88$2.15 07/31$0.75–$2.22$1.88--
$95.00Jan 15$3.70$5.10$4.40$5.13 07/30$2.13–$4.65$4.40--
$120.00Aug 21$12.30$14.90$13.60$16.30 07/30$3.55–$14.90$13.60--
$120.00Sep 18$12.70$15.10$13.90$8.36 07/28$4.85–$15.35$12.70--
$120.00Oct 16$13.30$15.60$14.45$16.74 07/02$5.80–$16.50$14.45--
$120.00Jan 15$16.00$17.90$16.95$18.70 07/30$8.95–$18.00$16.95--
$120.00Jan 21$21.00$24.60$22.80$18.50 07/27$15.75–$23.85$21.00--
$92.50Jan 15$2.90$4.40$3.65$4.23 07/01$1.58–$3.90$3.65--
$90.00Aug 21$0.00$0.75$0.38$0.20 07/16$0.15–$2.40$0.20--
$90.00Sep 18$0.35$1.10$0.73$0.63 07/29$0.23–$2.40$0.63--
$90.00Oct 16$0.75$1.65$1.20$1.22 07/31$0.35–$1.68$1.20--
$90.00Jan 15$2.45$3.40$2.93$3.30 07/31$1.48–$3.45$2.93--
$90.00Jan 21$7.40$9.80$8.60$7.00 06/22$4.80–$8.90$7.40--
$125.00Sep 18$17.30$19.90$18.60$9.90 07/27$7.10–$20.15$17.30--
$125.00Oct 16$17.80$20.30$19.05$8.60 07/23$8.15–$20.20$17.80--
$125.00Jan 15$19.50$21.80$20.65$13.10 07/20$11.30–$21.90$19.50--
$125.00Jan 21$24.50$28.30$26.40$25.40 06/25$17.90–$27.25$25.40--
$85.00Aug 21$0.00$0.75$0.38$0.08 07/16$0.10–$2.40$0.08--
$85.00Sep 18$0.00$0.70$0.35$0.61 07/30$0.13–$2.40$0.35--
$85.00Oct 16$0.40$1.25$0.83$0.80 07/30$0.22–$1.35$0.80--
$85.00Jan 15$0.45$2.35$1.40$2.27 07/31$1.02–$2.58$1.40--
$85.00Jan 21$5.90$7.60$6.75--$6.75–$6.75—$5.903
$130.00Aug 21$22.00$24.50$23.25$10.40 07/24$8.85–$25.00$22.00--
$130.00Oct 16$22.40$24.80$23.60$17.27 06/17$11.00–$24.85$22.40--
$130.00Jan 15$23.50$26.00$24.75$16.10 07/21$14.30–$26.05$23.50--
$130.00Jan 21$28.30$31.80$30.05$22.00 07/24$21.50–$30.90$28.30--
$80.00Aug 21$0.00$0.95$0.48$0.53 07/01$0.08–$1.18$0.48--
$80.00Oct 16$0.00$1.75$0.88$0.43 07/30$0.23–$1.10$0.43--
$80.00Jan 15$0.85$1.95$1.40$1.51 07/30$0.90–$2.40$1.40--
$80.00Jan 21$4.00$6.50$5.25$4.39 06/09$3.05–$5.75$4.39--
$135.00Oct 16$27.10$30.40$28.75$13.00 06/10$14.45–$29.85$27.10--
$77.50Jan 21$3.30$6.10$4.70$3.50 07/13$2.50–$5.30$3.50--
$75.00Oct 16$0.00$0.75$0.38$0.20 07/08$0.15–$2.40$0.20--
$75.00Jan 15$0.15$1.25$0.70$1.08 06/15$0.68–$2.40$0.70--
$140.00Aug 21$32.00$34.40$33.20$23.60 07/27$17.00–$35.15$32.00--
$140.00Oct 16$32.00$35.00$33.50$23.78 07/14$18.30–$35.20$32.00--
$140.00Jan 21$36.00$38.50$37.25$32.80 07/10$27.05–$38.15$36.00--
$72.50Jan 21$1.90$5.20$3.55$2.93 06/16$1.98–$4.20$2.93--
$70.00Oct 16$0.00$2.25$1.13$0.25 06/23$0.13–$2.40$0.25--
$70.00Jan 15$0.00$1.15$0.57$0.95 06/05$0.43–$2.40$0.57--
$65.00Jan 21$1.55$3.40$2.48$2.03 07/07$1.55–$2.50$2.03--
$60.00Jan 15$0.00$0.75$0.38$0.35 07/30$0.38–$1.27$0.35--
$50.00Jan 21$0.40$0.85$0.63$0.80 07/29$0.60–$2.50$0.63--
$45.00Jan 15$0.00$0.95$0.48$0.15 07/07$0.38–$1.23$0.15--

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 772
Total Puts 1,507
Put/Call Ratio 1.95
Net Difference -735

Prior's Put/Call Breakdown

Total Calls 745
Total Puts 320
Put/Call Ratio 0.43
Net Difference 425

Prior 7-Day Put/Call Summary

Total Calls 4,396
Total Puts 2,852
Average Put/Call Ratio 0.58
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