Tour v492
BG
BUNGE GLOBAL SA
$106.62 -0.10%
$108.75 (+2.00%)🌙
as of 08/05 06:29 PM
(8/4 18:26) ◀
|
Wednesday, August 5, 2026 (6:29pm)
January 2026
|
▶ (8/6 18:23)
◀ 8/5 18:29 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,314
Calls: 473 (36%)
Puts: 841 (64%)
Prior (08/04) 2,279
Calls: 772 (34%)
Puts: 1,507 (66%)
Current vs Prior -42.34%
Calls: -38.73% (Calls)
Puts: -44.19% (Puts)
Prior 7-Day Total 9,337
Calls: 5,016 (54%)
Puts: 4,321 (46%)
Prior 7-Day Average 1,333
Calls: 716 (54%)
Puts: 617 (46%)
Current vs Prior 7-Day Avg -1.49%
Calls: -33.99%
Puts: +36.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $748.8K
Calls: $179.3K (24%)
Puts: $569.5K (76%)
Prior (08/04) $864.7K
Calls: $201.3K (23%)
Puts: $663.4K (77%)
Current vs Prior -13.41%
Calls: -10.94%
Puts: -14.15%
Prior 7-Day Total $3.89M
Calls: $1.77M (45%)
Puts: $2.12M (55%)
Prior 7-Day Average $556.0K
Calls: $252.7K (45%)
Puts: $303.3K (55%)
Current vs Prior 7-Day Avg +34.68%
Calls: -29.04%
Puts: +87.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.78
Prior (08/04) 1.95
Current vs Prior -8.92%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +115.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 8,587
Calls: 6,078 (71%)
Puts: 2,509 (29%)
Prior (08/04) 10,852
Calls: 10,039 (93%)
Puts: 813 (7%)
Current vs Prior -20.87%
Prior 7-Day Total 116,714
Calls: 92,905 (80%)
Puts: 23,809 (20%)
Prior 7-Day Average 16,673
Calls: 13,272 (80%)
Puts: 3,401 (20%)
Current vs Prior 7-Day Avg -48.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.72% | 11.11%
Prior 8.71% | 11.71%
Current vs Prior +0.10% | -5.10%
Prior 7-Day Avg 9.50% | 12.33%
Current vs 7-Day Avg -8.22% | -9.89%
Prior 7-Day Eod 8.71% | 11.71%
Current vs 7-Day Eod +0.10% | -5.10%
Sentiment BEARISH

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 26.77% | 15.46%
Calls: 28.98% | 12.12%
Puts: 24.57% | 18.79%
Current vs 7-Day Avg +12.13% | -2.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($569.5K) vs calls ($179.3K). Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying. Call-heavy open interest (6,078 calls vs 2,509 puts) suggests bullish 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 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 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2116.3018.60$17.4513.2%20.912
$100.00Aug 216.808.90$7.8526.8%20.83--
$105.00Sep 184.906.00$5.4520.2%500.5636
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 189.3011.30$10.3019.4%70.77422
$110.00Aug 214.506.50$5.5036.4%10.67--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 349, top 112)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.150.50$0.33106.1%1120.08--
$105.00Sep 184.906.00$5.4520.2%500.5636
$110.00Aug 211.151.80$1.4843.9%220.33480
$115.00Sep 180.552.10$1.33116.5%200.2288
$110.00Sep 182.103.70$2.9055.2%50.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.000.50$0.25200.0%1060.04--
$105.00Aug 211.752.65$2.2040.9%100.4194
$115.00Sep 189.3011.30$10.3019.4%70.77422
$100.00Aug 210.600.90$0.7540.0%50.18--
$90.00Aug 210.001.10$0.55200.0%10.08135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 26.3%, max 69.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1832.4%31.1%4.1%27480
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1861.1%36.0%69.5%2135
$105.00Aug 21Sep 1832.5%30.9%5.2%1194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 34.71, avg 11.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$130.00Aug 21$0.28$9.72$0.2834.71$120.28
$110.00$120.00Aug 21$1.15$8.85$1.157.70$111.15
$110.00$115.00Sep 18$1.57$3.43$1.572.18$111.57
$105.00$110.00Sep 18$2.55$2.45$2.550.96$107.55
$100.00$110.00Aug 21$6.37$3.63$6.370.57$106.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Sep 18$0.15$4.85$0.1532.33$84.85
$90.00$85.00Sep 18$0.15$4.85$0.1532.33$89.85
$80.00$75.00Sep 18$0.20$4.80$0.2024.00$79.80
$100.00$95.00Aug 21$0.50$4.50$0.509.00$99.50
$105.00$90.00Sep 18$3.50$11.50$3.503.29$101.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 24.00, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$100.00Aug 21$9.60$9.60$0.4024.00$99.60
$100.00$110.00Aug 21$6.37$6.37$3.631.75$106.37
$105.00$110.00Sep 18$2.55$2.55$2.451.04$107.55
$110.00$115.00Sep 18$1.57$1.57$3.430.46$111.57
$110.00$120.00Aug 21$1.15$1.15$8.850.13$111.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$3.30$3.30$1.701.94$106.70
$115.00$105.00Sep 18$6.25$6.25$3.751.67$108.75
$105.00$100.00Aug 21$1.45$1.45$3.550.41$103.55
$105.00$90.00Sep 18$3.50$3.50$11.500.30$101.50
$100.00$95.00Aug 21$0.50$0.50$4.500.11$99.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.64, cheapest $1.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$1.4232.4%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$1.8532.5%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.55% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 21$1.48$5.50$6.98$103.02$116.986.55%
$100.00Aug 21$7.85$0.75$8.60$91.40$108.608.07%
$105.00Sep 18$5.45$4.05$9.50$95.50$114.508.91%
$115.00Sep 18$1.33$10.30$11.63$103.37$126.6310.91%
$90.00Aug 21$17.45$0.55$18.00$72.00$108.0016.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.54% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$95.00Aug 21$0.33$0.25$0.58$94.42$120.58
$120.00$90.00Aug 21$0.33$0.55$0.88$89.12$120.88
$120.00$100.00Aug 21$0.33$0.75$1.08$98.92$121.08
$110.00$95.00Aug 21$1.48$0.25$1.73$93.27$111.73
$115.00$85.00Sep 18$1.33$0.40$1.73$83.27$116.73
$115.00$90.00Sep 18$1.33$0.55$1.88$88.12$116.88
$110.00$90.00Aug 21$1.48$0.55$2.03$87.97$112.03
$110.00$100.00Aug 21$1.48$0.75$2.23$97.77$112.23
$120.00$105.00Aug 21$0.33$2.20$2.53$102.47$122.53
$110.00$85.00Sep 18$2.90$0.40$3.30$81.70$113.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.22, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/80105/110Sep 18$2.75$2.251.22$77.25$107.75
80/85105/110Sep 18$2.70$2.301.17$82.30$107.70
85/90105/110Sep 18$2.70$2.301.17$87.30$107.70
105/110120/130Aug 21$3.58$6.420.56$106.42$123.58
75/80110/115Sep 18$1.77$3.230.55$78.23$111.77
80/85110/115Sep 18$1.72$3.280.52$83.28$111.72
85/90110/115Sep 18$1.72$3.280.52$88.28$111.72
90/105110/115Sep 18$5.07$9.930.51$99.93$115.07
100/105110/120Aug 21$2.60$7.400.35$102.40$112.60
100/105120/130Aug 21$1.73$8.270.21$103.27$121.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 10.49, cheapest $0.80)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$110.00$120.00$130.00Aug 21$0.87$9.1310.49
$105.00$110.00$115.00Sep 18$0.98$4.024.10
$90.00$100.00$110.00Aug 21$3.23$6.772.10
$100.00$110.00$120.00Aug 21$5.22$4.780.92
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.80$4.205.25
$95.00$100.00$105.00Aug 21$0.95$4.054.26
$100.00$105.00$110.00Aug 21$1.85$3.151.70

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 $-0.10, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18-$0.35$4.65
$120.00$130.001:2Aug 21$0.23$9.77
$110.00$120.001:2Aug 21$0.82$9.18
$90.00$100.001:2Aug 21$1.75$8.25
$100.00$110.001:2Aug 21$4.89$5.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$0.10$4.90
$90.00$85.001:2Sep 18-$0.25$4.75
$95.00$90.001:2Aug 21-$0.85$4.15
$105.00$90.001:2Sep 18$2.95$12.05
$115.00$105.001:2Sep 18$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.97%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$2.100.383.2%1.97%5.14%5--
$110.00Aug 21$1.150.333.2%1.08%4.25%22480
$115.00Sep 18$0.550.227.9%0.52%8.38%2088
$120.00Aug 21$0.150.0812.6%0.14%12.69%112--

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. 154 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 01-15 call last traded $8.00 on 07/31 (now $7.70/$8.80) — try a limit near $8.00. Also watch the $105.00 01-21 call last traded $21.28 on 07/07 (now $16.80/$20.20) — try a limit near $18.50; the $105.00 09-18 call last traded $5.00 on 07/31 (now $4.90/$6.00) — try a limit near $5.00. Most tradeable put: the $110.00 01-15 put last traded $12.52 on 07/30 (now $9.90/$11.10) — try a limit near $10.50.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$3.40$4.20$3.80$3.40 07/31$3.20–$19.70$3.40--
$105.00Sep 18$4.90$6.00$5.45$5.00 07/31$4.95–$20.05$5.0036
$105.00Oct 16$6.20$8.20$7.20$6.85 07/31$6.40–$20.65$6.85--
$105.00Jan 15$9.00$11.20$10.10$10.30 07/31$9.50–$23.30$10.10--
$105.00Jan 21$16.80$20.20$18.50$21.28 07/07$17.70–$30.95$18.50121
$110.00Aug 21$1.15$1.80$1.48$1.69 07/31$1.35–$15.10$1.48480
$110.00Sep 18$2.10$3.70$2.90$4.80 07/29$2.75–$15.80$2.90--
$110.00Oct 16$4.10$5.20$4.65$4.75 07/31$4.10–$17.15$4.65443
$110.00Jan 15$7.70$8.80$8.25$8.00 07/31$7.40–$20.45$8.00110
$110.00Jan 21$14.50$19.00$16.75$16.25 07/30$15.60–$28.75$16.25--
$100.00Aug 21$6.80$8.90$7.85$6.08 07/31$6.55–$24.15$6.80--
$100.00Sep 18$8.20$9.40$8.80$20.00 07/27$7.90–$24.40$8.80--
$100.00Oct 16$8.90$11.60$10.25$10.40 07/30$9.30–$25.10$10.25--
$100.00Jan 15$12.50$14.50$13.50$13.20 07/31$12.50–$27.30$13.20--
$100.00Jan 21$19.00$22.60$20.80$31.36 07/27$20.40–$34.40$20.80--
$115.00Aug 21$0.35$0.95$0.65$0.59 07/31$0.48–$11.00$0.59--
$115.00Sep 18$0.55$2.10$1.33$1.80 07/30$1.27–$12.25$1.3388
$115.00Oct 16$2.60$3.50$3.05$2.60 07/31$2.60–$13.60$2.60141
$115.00Jan 15$5.30$6.70$6.00$6.40 07/30$5.70–$17.15$6.00421
$115.00Jan 21$12.50$16.10$14.30$15.30 07/30$14.05–$25.50$14.30--
$97.50Oct 16$11.40$13.30$12.35$10.60 07/31$10.95–$27.55$11.40--
$97.50Jan 15$14.00$16.10$15.05$25.00 07/17$14.10–$29.35$15.05--
$95.00Jan 15$15.70$18.00$16.85$30.73 07/22$15.70–$31.35$16.85--
$95.00Jan 21$21.60$25.30$23.45$22.74 07/31$22.80–$37.75$22.74--
$120.00Aug 21$0.15$0.50$0.33$0.55 07/31$0.22–$7.50$0.33--
$120.00Sep 18$0.45$1.20$0.83$0.80 07/31$0.53–$8.90$0.80--
$120.00Oct 16$1.45$2.20$1.83$1.60 07/31$1.43–$10.25$1.60636
$120.00Jan 15$4.00$5.40$4.70$4.49 07/31$4.15–$14.30$4.491.1K
$120.00Jan 21$10.60$13.80$12.20$12.40 07/30$12.10–$23.35$12.20--
$90.00Oct 16$17.20$19.90$18.55$28.33 07/14$16.70–$34.25$18.55--
$90.00Jan 21$25.00$28.20$26.60$28.50 07/29$25.60–$41.25$26.60--
$90.00Aug 21$16.30$18.60$17.45--$17.45–$17.55$16.302
$125.00Aug 21$0.00$2.00$1.00$0.15 07/31$0.20–$4.65$0.15--
$125.00Sep 18$0.30$1.35$0.83$0.55 07/31$0.43–$6.20$0.55--
$125.00Oct 16$0.30$1.35$0.83$0.95 07/31$0.83–$7.75$0.83255
$125.00Jan 15$2.70$3.80$3.25$3.20 07/31$2.90–$11.70$3.201.4K
$125.00Jan 21$9.00$13.30$11.15$11.20 07/31$10.90–$20.50$11.15106
$85.00Jan 15$23.00$25.70$24.35$32.63 07/15$22.65–$40.15$24.35--
$85.00Jan 21$28.00$31.20$29.60$29.50 07/02$28.40–$44.35$29.50--
$130.00Aug 21$0.00$0.10$0.05$0.10 07/31$0.05–$2.53$0.05--
$130.00Sep 18$0.05$0.95$0.50$0.42 07/30$0.25–$4.20$0.42--
$130.00Oct 16$0.20$1.50$0.85$0.60 07/31$0.53–$5.55$0.60--
$130.00Jan 15$1.90$2.80$2.35$2.60 07/30$2.10–$9.55$2.35737
$130.00Jan 21$8.60$11.30$9.95$16.55 07/28$9.40–$18.45$9.95--
$82.50Jan 15$25.20$27.90$26.55$44.30 07/23$25.15–$42.60$26.55--
$80.00Aug 21$26.20$28.80$27.50$28.60 07/06$25.60–$44.15$27.50--
$135.00Aug 21$0.00$2.15$1.08$0.35 07/30$0.05–$1.30$0.35--
$135.00Sep 18$0.05$0.75$0.40$0.20 07/31$0.13–$2.78$0.20--
$135.00Oct 16$0.15$2.35$1.25$3.60 07/22$0.25–$3.95$1.25--
$135.00Jan 15$1.30$1.95$1.63$1.50 07/30$1.38–$7.60$1.50--
$135.00Jan 21$7.30$10.00$8.65$8.30 07/31$7.80–$17.40$8.30--
$140.00Aug 21$0.00$1.05$0.53$0.05 07/29$0.38–$0.83$0.05--
$140.00Sep 18$0.00$0.95$0.48$0.10 07/30$0.13–$1.83$0.10--
$140.00Oct 16$0.00$0.95$0.48$0.25 07/30$0.18–$2.80$0.25--
$140.00Jan 15$0.65$1.75$1.20$1.35 07/31$0.90–$6.00$1.20--
$140.00Jan 21$5.90$8.80$7.35$6.50 07/30$7.05–$14.85$6.50--
$72.50Jan 15$34.20$37.00$35.60$54.00 07/23$34.05–$52.00$35.60--
$70.00Aug 21$36.20$38.80$37.50$44.56 07/10$35.60–$54.15$37.50--
$145.00Aug 21$0.00$0.75$0.38$0.25 07/28$0.13–$1.18$0.25--
$145.00Sep 18$0.00$0.75$0.38$1.00 07/22$0.08–$2.40$0.38--
$145.00Oct 16$0.00$0.95$0.48$1.85 07/22$0.20–$1.88$0.48--
$145.00Jan 15$0.55$1.35$0.95$0.85 07/30$0.60–$4.60$0.85--
$145.00Jan 21$4.70$7.80$6.25$13.00 07/24$5.80–$13.40$6.25--
$150.00Aug 21$0.00$0.95$0.48$0.05 07/29$0.38–$1.55$0.05--
$150.00Oct 16$0.00$0.40$0.20$0.10 07/31$0.10–$1.50$0.10--
$150.00Jan 15$0.40$1.15$0.77$3.10 07/24$0.55–$3.73$0.77--
$150.00Jan 21$4.70$6.40$5.55$4.90 07/30$5.25–$11.50$4.90--
$155.00Aug 21$0.00$1.55$0.78$0.10 07/29$0.05–$1.80$0.10--
$155.00Oct 16$0.00$1.00$0.50$0.77 07/23$0.18–$1.42$0.50--
$155.00Jan 15$0.00$1.25$0.63$0.75 07/29$0.55–$3.05$0.63--
$155.00Jan 21$3.20$6.10$4.65$10.80 07/22$4.20–$10.75$4.65--
$160.00Oct 16$0.00$1.45$0.73$0.37 07/16$0.18–$2.40$0.37--
$160.00Jan 15$0.10$0.75$0.43$0.55 07/29$0.40–$2.45$0.43--
$160.00Jan 21$3.00$5.30$4.15$9.60 07/22$3.63–$9.40$4.15--
$165.00Oct 16$0.00$1.30$0.65$1.11 06/15$0.23–$1.20$0.65--
$165.00Jan 15$0.05$0.75$0.40$0.90 07/27$0.38–$2.33$0.40--
$165.00Jan 21$2.30$4.50$3.40$5.60 07/09$3.40–$8.70$3.40--
$170.00Jan 15$0.00$0.75$0.38$0.20 07/30$0.38–$2.55$0.20--
$175.00Oct 16$0.00$0.15$0.08$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$1.65$3.40$2.53$3.75 06/24$2.38–$6.85$2.53--
$180.00Jan 21$1.25$3.20$2.23$2.50 07/31$1.88–$6.10$2.23--
$185.00Jan 21$0.55$3.70$2.13$9.38 06/03$2.00–$5.15$2.13--
$190.00Jan 15$0.00$0.50$0.25$2.30 06/11$0.25–$2.40$0.25--
$190.00Jan 21$0.85$3.50$2.17$1.50 07/30$1.70–$4.85$1.50--
$195.00Jan 15$0.00$0.95$0.48$1.10 06/11$0.38–$2.40$0.48--
$195.00Jan 21$0.60$3.40$2.00$1.45 07/06$1.70–$4.08$1.45--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$1.75$2.65$2.20$3.40 07/31$0.50–$3.53$2.2094
$105.00Sep 18$3.30$4.80$4.05$4.40 07/31$1.02–$4.75$4.05--
$105.00Oct 16$4.40$5.70$5.05$5.80 07/31$1.35–$5.95$5.051.1K
$105.00Jan 15$6.80$9.50$8.15$8.80 07/31$3.95–$9.05$8.15--
$105.00Jan 21$12.50$16.80$14.65$15.10 07/30$10.05–$15.20$14.65--
$110.00Aug 21$4.50$6.50$5.50$4.90 07/29$1.00–$6.30$4.90--
$110.00Sep 18$5.70$7.10$6.40$7.85 07/31$1.88–$7.70$6.40--
$110.00Oct 16$7.50$9.10$8.30$8.30 07/31$2.68–$8.50$8.30375
$110.00Jan 15$9.90$11.10$10.50$12.52 07/30$5.25–$11.35$10.50353
$110.00Jan 21$15.10$19.10$17.10$17.60 06/24$11.40–$18.60$17.10--
$100.00Aug 21$0.60$0.90$0.75$1.75 07/31$0.33–$1.55$0.75--
$100.00Sep 18$1.60$2.30$1.95$2.44 07/31$0.65–$2.68$1.95--
$100.00Oct 16$2.45$3.90$3.18$3.90 07/30$1.05–$3.65$3.18--
$100.00Jan 15$5.10$6.20$5.65$7.40 07/31$2.68–$6.55$5.65--
$100.00Jan 21$10.40$14.20$12.30$12.25 07/29$8.40–$12.80$12.25--
$115.00Aug 21$7.90$10.00$8.95$10.50 07/30$1.93–$10.35$8.95--
$115.00Sep 18$9.30$11.30$10.30$9.60 07/29$3.03–$11.40$9.60422
$115.00Oct 16$9.70$11.70$10.70$12.70 07/31$3.95–$12.00$10.70--
$115.00Jan 15$12.30$14.40$13.35$14.50 07/31$6.95–$14.45$13.35--
$97.50Aug 21$0.10$0.60$0.35$0.74 07/31$0.35–$2.40$0.35--
$97.50Oct 16$2.05$3.40$2.72$2.75 07/31$0.88–$2.93$2.7244
$97.50Jan 15$4.50$5.40$4.95$5.80 07/31$2.30–$5.45$4.95--
$95.00Aug 21$0.05$0.45$0.25$0.54 07/31$0.25–$2.40$0.25--
$95.00Sep 18$0.75$2.00$1.38$1.41 07/30$0.28–$2.40$1.38--
$95.00Oct 16$1.50$2.25$1.88$2.15 07/31$0.75–$2.22$1.88--
$95.00Jan 15$2.85$5.60$4.22$5.13 07/30$2.13–$4.65$4.22--
$120.00Aug 21$12.50$15.00$13.75$16.30 07/30$3.55–$14.90$13.75--
$120.00Sep 18$12.90$15.10$14.00$8.36 07/28$4.85–$15.35$12.90--
$120.00Oct 16$14.70$15.50$15.10$16.74 07/02$5.80–$16.50$15.10--
$120.00Jan 15$15.60$19.00$17.30$18.70 07/30$8.95–$18.00$17.30--
$120.00Jan 21$22.30$24.20$23.25$18.50 07/27$15.75–$23.85$22.30--
$92.50Jan 15$2.60$4.00$3.30$4.23 07/01$1.58–$3.90$3.30--
$90.00Aug 21$0.00$1.10$0.55$0.20 07/16$0.15–$2.40$0.20135
$90.00Sep 18$0.30$0.80$0.55$0.63 07/29$0.23–$2.40$0.55--
$90.00Oct 16$0.65$1.50$1.08$1.22 07/31$0.35–$1.68$1.08--
$90.00Jan 15$2.10$3.30$2.70$3.30 07/31$1.48–$3.45$2.70--
$90.00Jan 21$6.30$10.00$8.15$7.00 06/22$4.80–$8.90$7.00--
$125.00Sep 18$17.00$19.80$18.40$9.90 07/27$7.10–$20.15$17.00--
$125.00Oct 16$17.70$19.90$18.80$8.60 07/23$8.15–$20.20$17.70--
$125.00Jan 15$19.30$21.80$20.55$13.10 07/20$11.30–$21.90$19.30--
$125.00Jan 21$24.00$28.00$26.00$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$0.05$0.75$0.40$0.61 07/30$0.13–$2.40$0.407
$85.00Oct 16$0.30$0.80$0.55$0.80 07/30$0.22–$1.35$0.55--
$85.00Jan 15$1.30$2.15$1.73$2.27 07/31$1.02–$2.58$1.73--
$130.00Aug 21$21.80$24.50$23.15$10.40 07/24$8.85–$25.00$21.80--
$130.00Oct 16$22.40$24.70$23.55$17.27 06/17$11.00–$24.85$22.40--
$130.00Jan 15$23.50$25.80$24.65$16.10 07/21$14.30–$26.05$23.50--
$130.00Jan 21$27.50$31.50$29.50$22.00 07/24$21.50–$30.90$27.50--
$80.00Aug 21$0.00$0.20$0.10$0.53 07/01$0.08–$1.18$0.10--
$80.00Oct 16$0.00$0.75$0.38$0.43 07/30$0.23–$1.10$0.38--
$80.00Jan 15$0.75$1.80$1.27$1.51 07/30$0.90–$2.40$1.27--
$80.00Jan 21$3.00$6.50$4.75$4.39 06/09$3.05–$5.75$4.39--
$135.00Oct 16$27.20$29.60$28.40$13.00 06/10$14.45–$29.85$27.20--
$77.50Jan 21$2.00$6.10$4.05$3.50 07/13$2.50–$5.30$3.50--
$75.00Oct 16$0.00$2.25$1.13$0.20 07/08$0.15–$2.40$0.20--
$75.00Jan 15$0.10$2.45$1.28$1.08 06/15$0.68–$2.40$1.08--
$140.00Aug 21$31.80$34.50$33.15$23.60 07/27$17.00–$35.15$31.80--
$140.00Oct 16$32.10$35.40$33.75$23.78 07/14$18.30–$35.20$32.10--
$140.00Jan 21$35.00$39.00$37.00$32.80 07/10$27.05–$38.15$35.00--
$72.50Jan 21$1.00$6.00$3.50$2.93 06/16$1.98–$4.20$2.93--
$70.00Oct 16$0.00$1.55$0.78$0.25 06/23$0.13–$2.40$0.25--
$70.00Jan 15$0.05$0.85$0.45$0.95 06/05$0.43–$2.40$0.45--
$65.00Jan 21$0.65$3.60$2.13$2.03 07/07$1.55–$2.50$2.03--
$60.00Jan 15$0.00$0.95$0.48$0.35 07/30$0.38–$1.27$0.35--
$50.00Jan 21$0.40$1.15$0.77$0.80 07/29$0.60–$2.50$0.773
$45.00Jan 15$0.00$0.75$0.38$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 473
Total Puts 841
Put/Call Ratio 1.78
Net Difference -368

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,016
Total Puts 4,321
Average Put/Call Ratio 0.83
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