Tour v456
BG
BUNGE GLOBAL SA
$108.36 -7.68%
(7/28 18:00) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:01)
◀ 7/29 14:05 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 1,356
Calls: 870 (64%)
Puts: 486 (36%)
Prior (07/28) 279
Calls: 128 (46%)
Puts: 151 (54%)
Current vs Prior +386.02%
Calls: +579.69% (Calls)
Puts: +221.85% (Puts)
Prior 7-Day Total 3,699
Calls: 3,132 (85%)
Puts: 567 (15%)
Prior 7-Day Average 1,233
Calls: 447 (85%)
Puts: 81 (15%)
Current vs Prior 7-Day Avg +9.98%
Calls: +94.44%
Puts: +500.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $364.8K
Calls: $150.2K (41%)
Puts: $214.6K (59%)
Prior (07/28) $108.2K
Calls: $56.3K (52%)
Puts: $51.9K (48%)
Current vs Prior +237.25%
Calls: +166.70%
Puts: +313.88%
Prior 7-Day Total $1.12M
Calls: $977.7K (87%)
Puts: $140.5K (13%)
Prior 7-Day Average $372.7K
Calls: $139.7K (87%)
Puts: $20.1K (13%)
Current vs Prior 7-Day Avg -2.12%
Calls: +7.55%
Puts: +968.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 0.56
Prior (07/28) 1.18
Current vs Prior -52.65%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +11.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 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 91,829
Calls: 71,262 (78%)
Puts: 20,567 (22%)
Prior 7-Day Average 30,609
Calls: 23,754 (78%)
Puts: 6,855 (22%)
Current vs Prior 7-Day Avg +5.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.14% | 11.95%
Prior 8.01% | 11.39%
Current vs Prior +14.04% | +4.88%
Prior 7-Day Avg 9.37% | 12.34%
Current vs 7-Day Avg -2.52% | -3.13%
Prior 7-Day Eod 8.01% | 11.39%
Current vs 7-Day Eod +14.04% | +4.88%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.02% | 15.04%
Calls: 33.96% | 11.27%
Puts: 26.09% | 18.80%
Prior 24.01% | 20.14%
Calls: 18.80% | 14.19%
Puts: 29.21% | 26.09%
Current vs Prior +25.03% | -25.32%
Prior 7-Day Avg 18.75% | 15.95%
Calls: 15.36% | 12.97%
Puts: 22.13% | 18.93%
Current vs 7-Day Avg +60.15% | -5.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 237% vs prior. Unusually high activity with volume up 386% vs prior - elevated interest. Bullish P/C ratio of 0.56. P/C ratio dropping 53% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 6 found (avg delta 0.78, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 214.406.20$5.3034.0%40.6514
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2120.0023.40$21.7015.7%--0.94117
$140.00Aug 2129.9033.30$31.6010.8%--0.9359
$120.00Aug 2110.5013.90$12.2027.9%--0.86100
$115.00Aug 217.508.70$8.1014.8%10.75225
$110.00Aug 214.005.20$4.6026.1%200.56227

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 832, top 326)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.201.35$0.78147.4%3260.13487
$130.00Aug 210.050.50$0.28160.7%2080.06425
$110.00Aug 212.553.40$2.9728.6%1640.44124
$115.00Aug 210.951.70$1.3356.4%320.25405
$120.00Aug 210.400.85$0.6371.4%100.13284
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.751.20$0.9845.9%240.18168
$105.00Aug 211.852.70$2.2837.3%210.3562
$110.00Aug 214.005.20$4.6026.1%200.56227
$95.00Aug 210.300.45$0.3839.5%100.0820
$97.50Aug 210.450.90$0.6866.2%20.13--

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. 8 found (best R:R 9.00, avg 4.63)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.50$4.50$0.509.00$125.50
$115.00$120.00Aug 21$0.70$4.30$0.706.14$115.70
$110.00$115.00Aug 21$1.64$3.36$1.642.05$111.64
$105.00$110.00Aug 21$2.33$2.67$2.331.15$107.33
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$95.00Aug 21$0.30$2.20$0.307.33$97.20
$100.00$97.50Aug 21$0.30$2.20$0.307.33$99.70
$105.00$100.00Aug 21$1.30$3.70$1.302.85$103.70
$110.00$105.00Aug 21$2.32$2.68$2.321.16$107.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 19.00, avg 2.64)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 21$2.33$2.33$2.670.87$107.33
$110.00$115.00Aug 21$1.64$1.64$3.360.49$111.64
$115.00$120.00Aug 21$0.70$0.70$4.300.16$115.70
$125.00$130.00Aug 21$0.50$0.50$4.500.11$125.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$120.00Aug 21$9.50$9.50$0.5019.00$120.50
$120.00$115.00Aug 21$4.10$4.10$0.904.56$115.90
$115.00$110.00Aug 21$3.50$3.50$1.502.33$111.50
$110.00$105.00Aug 21$2.32$2.32$2.680.87$107.68
$105.00$100.00Aug 21$1.30$1.30$3.700.35$103.70

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 6.99% of stock, avg 14.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 21$2.97$4.60$7.57$102.43$117.576.99%
$105.00Aug 21$5.30$2.28$7.58$97.42$112.587.00%
$115.00Aug 21$1.33$8.10$9.43$105.57$124.438.70%
$120.00Aug 21$0.63$12.20$12.83$107.17$132.8311.84%
$130.00Aug 21$0.28$21.70$21.98$108.02$151.9820.28%
$140.00Aug 21$0.53$31.60$32.13$107.87$172.1329.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.79% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$95.00Aug 21$0.48$0.38$0.86$94.14$135.86
$120.00$95.00Aug 21$0.63$0.38$1.01$93.99$121.01
$125.00$95.00Aug 21$0.78$0.38$1.16$93.84$126.16
$135.00$97.50Aug 21$0.48$0.68$1.16$96.34$136.16
$120.00$97.50Aug 21$0.63$0.68$1.31$96.19$121.31
$125.00$97.50Aug 21$0.78$0.68$1.46$96.04$126.46
$135.00$100.00Aug 21$0.48$0.98$1.46$98.54$136.46
$120.00$100.00Aug 21$0.63$0.98$1.61$98.39$121.61
$135.00$90.00Aug 21$0.48$1.15$1.63$88.37$136.63
$115.00$95.00Aug 21$1.33$0.38$1.71$93.29$116.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 11.50, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.60$0.4011.50$115.40$129.60
110/115125/130Aug 21$4.00$1.004.00$111.00$129.00
105/110115/120Aug 21$3.02$1.981.53$106.98$118.02
100/105110/115Aug 21$2.94$2.061.43$102.06$112.94
105/110125/130Aug 21$2.82$2.181.29$107.18$127.82
95/98105/110Aug 21$2.63$2.371.11$94.87$107.63
98/100105/110Aug 21$2.63$2.371.11$97.37$107.63
100/105115/120Aug 21$2.00$3.000.67$103.00$117.00
95/98110/115Aug 21$1.94$3.060.63$95.56$111.94
98/100110/115Aug 21$1.94$3.060.63$98.06$111.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.69$4.316.25
$125.00$130.00$135.00Aug 21$0.70$4.306.14
$115.00$120.00$125.00Aug 21$0.85$4.154.88
$110.00$115.00$120.00Aug 21$0.94$4.064.32
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$120.00$130.00$140.00Aug 21$0.40$9.6024.00
$110.00$115.00$120.00Aug 21$0.60$4.407.33
$100.00$105.00$110.00Aug 21$1.02$3.983.90
$105.00$110.00$115.00Aug 21$1.18$3.823.24

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 $-2.70, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 21-$0.58$4.42
$105.00$110.001:2Aug 21-$0.64$4.36
$130.00$135.001:2Aug 21-$0.68$4.32
$120.00$125.001:2Aug 21-$0.93$4.07
$115.00$120.001:2Aug 21$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$2.70$7.30
$115.00$110.001:2Aug 21-$1.10$3.90
$95.00$90.001:2Aug 21-$1.92$3.08
$97.50$95.001:2Aug 21-$0.08$2.42
$100.00$97.501:2Aug 21-$0.38$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.35%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$2.550.441.5%2.35%3.87%164124
$115.00Aug 21$0.950.256.1%0.88%7.00%32405
$120.00Aug 21$0.400.1310.7%0.37%11.11%10284
$125.00Aug 21$0.200.1315.4%0.18%15.54%326487

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, 139 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 $70.00 08-21 call last traded $44.56 on 07/10 (now $45.40/$50.00) — try a limit near $45.40. Also watch the $72.50 01-15 call last traded $54.00 on 07/23 (now $43.50/$48.00) — try a limit near $45.75; the $100.00 01-21 call last traded $44.00 on 06/03 (now $27.50/$30.80) — try a limit near $29.15. Most tradeable put: the $130.00 01-15 put last traded $16.10 on 07/21 (now $16.10/$18.90) — try a limit near $16.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$4.60$7.40$6.00$11.36 07/23$1.95–$11.00$6.00316
$115.00Oct 16$7.40$10.50$8.95$9.11 07/13$4.00–$13.60$8.9561
$115.00Jan 15$10.80$13.80$12.30$12.90 07/14$6.25–$17.15$12.30397
$115.00Jan 21$19.50$24.00$21.75$19.72 07/10$14.50–$25.50$19.728
$120.00Aug 21$2.75$4.80$3.78$5.90 07/24$1.18–$7.50$3.78283
$120.00Sep 18$3.40$6.40$4.90$7.20 07/20$4.65–$8.90$4.9024
$120.00Oct 16$4.90$8.00$6.45$8.99 07/24$2.58–$10.25$6.45417
$120.00Jan 15$8.40$11.50$9.95$14.20 07/22$4.80–$14.30$9.95613
$120.00Jan 21$17.10$22.00$19.55$20.50 07/14$12.80–$23.35$19.5530
$110.00Aug 21$7.50$11.60$9.55$12.40 07/24$3.55–$15.10$9.55124
$110.00Oct 16$10.50$13.40$11.95$14.80 07/21$5.55–$17.15$11.95216
$110.00Jan 15$13.70$16.50$15.10$17.20 07/20$8.45–$20.45$15.1074
$110.00Jan 21$21.50$26.50$24.00$21.80 07/10$16.40–$28.75$21.8013
$110.00Sep 18$9.30$12.00$10.65--$10.65–$10.65—$9.301
$125.00Aug 21$1.60$2.25$1.93$3.30 07/24$0.55–$4.65$1.93483
$125.00Sep 18$1.70$4.50$3.10$5.60 07/23$3.08–$6.20$3.10137
$125.00Oct 16$2.85$6.00$4.43$7.50 07/23$1.45–$7.75$4.43258
$125.00Jan 15$6.40$9.40$7.90$11.05 07/22$3.65–$11.70$7.901.4K
$125.00Jan 21$15.40$19.50$17.45$20.00 07/24$11.25–$20.50$17.45141
$105.00Aug 21$11.70$15.60$13.65$21.25 07/23$5.75–$19.70$13.6514
$105.00Sep 18$12.40$16.20$14.30$17.80 07/21$13.70–$20.05$14.303
$105.00Oct 16$13.60$17.60$15.60$13.99 07/15$7.95–$20.65$13.9946
$105.00Jan 15$16.90$19.70$18.30$19.85 07/17$10.50–$23.30$18.3053
$105.00Jan 21$24.00$29.00$26.50$21.28 07/07$18.50–$30.95$24.00121
$130.00Aug 21$0.50$1.90$1.20$1.80 07/24$0.53–$2.53$1.20424
$130.00Sep 18$0.45$3.00$1.73$3.30 07/24$1.73–$4.20$1.7318
$130.00Oct 16$1.50$4.50$3.00$5.60 07/23$1.05–$5.55$3.00491
$130.00Jan 15$5.20$7.50$6.35$8.90 07/23$2.85–$9.55$6.35722
$130.00Jan 21$13.00$18.00$15.50$18.40 07/22$9.90–$18.45$15.5025
$100.00Aug 21$16.40$20.10$18.25$23.36 07/23$8.35–$24.15$18.253
$100.00Oct 16$17.00$21.80$19.40$29.55 06/08$10.85–$25.10$19.403
$100.00Jan 15$19.90$23.80$21.85$26.00 07/23$13.50–$27.30$21.85336
$100.00Jan 21$27.50$30.80$29.15$44.00 06/03$21.00–$34.40$29.15124
$100.00Sep 18$16.70$20.60$18.65--$18.65–$18.65—$16.7010
$135.00Aug 21$0.20$1.45$0.83$1.23 07/23$0.48–$1.30$0.8344
$135.00Sep 18$0.05$2.20$1.13$2.10 07/23$1.13–$2.78$1.13247
$135.00Oct 16$0.10$4.90$2.50$3.60 07/22$0.63–$3.95$2.50326
$135.00Jan 15$3.20$6.10$4.65$6.90 07/23$2.00–$7.60$4.653.1K
$135.00Jan 21$11.30$13.80$12.55$18.20 07/23$8.65–$17.40$12.55281
$97.50Jan 15$21.80$25.80$23.80$25.00 07/17$14.95–$29.35$23.8030
$97.50Jan 21$28.50$33.50$31.00--$31.00–$31.00—$28.5011
$95.00Jan 15$23.30$28.00$25.65$30.73 07/22$16.50–$31.35$25.6532
$95.00Oct 16$21.20$26.00$23.60--$23.60–$23.60—$21.2013
$95.00Jan 21$30.00$35.00$32.50--$32.50–$32.50—$30.004
$140.00Aug 21$0.00$1.05$0.53$0.85 07/23$0.38–$0.83$0.5341
$140.00Sep 18$0.00$2.45$1.23$1.30 07/24$0.70–$1.83$1.23182
$140.00Oct 16$0.00$2.50$1.25$2.35 07/23$0.35–$2.80$1.25556
$140.00Jan 15$2.10$4.90$3.50$5.00 07/21$1.53–$6.00$3.502.0K
$140.00Jan 21$11.30$13.20$12.25$11.00 07/09$7.60–$14.85$11.3034
$92.50Jan 15$25.40$30.00$27.70--$27.70–$27.70—$25.403
$90.00Oct 16$26.50$30.40$28.45$28.33 07/14$18.20–$34.25$28.331
$90.00Jan 21$33.00$38.00$35.50$30.50 06/24$26.65–$41.25$33.0032
$90.00Jan 15$27.50$32.00$29.75--$29.75–$29.75—$27.506
$145.00Sep 18$0.00$4.80$2.40$1.00 07/22$0.63–$2.40$1.0029
$145.00Oct 16$0.00$2.00$1.00$1.85 07/22$0.25–$1.88$1.00380
$145.00Jan 15$1.65$3.90$2.78$3.90 07/21$1.08–$4.60$2.78303
$145.00Jan 21$8.60$10.80$9.70$13.00 07/24$6.40–$13.40$9.7080
$87.50Jan 15$29.70$34.50$32.10--$32.10–$32.10—$29.705
$85.00Jan 15$31.90$36.50$34.20$32.63 07/15$23.70–$40.15$32.6351
$85.00Jan 21$36.50$41.50$39.00$29.50 07/02$29.00–$44.35$36.505
$150.00Oct 16$0.00$3.00$1.50$0.84 07/21$0.15–$1.50$0.84266
$150.00Jan 15$0.20$4.00$2.10$3.10 07/24$0.80–$3.73$2.1088
$150.00Jan 21$7.90$10.80$9.35$12.60 07/23$5.55–$11.50$9.3585
$82.50Jan 15$34.20$39.00$36.60$44.30 07/23$25.85–$42.60$36.6016
$80.00Aug 21$35.30$40.00$37.65$28.60 07/06$26.20–$44.15$35.301
$80.00Oct 16$36.20$40.10$38.15--$38.15–$38.15—$36.202
$80.00Jan 15$36.50$41.00$38.75--$38.75–$38.75—$36.5024
$80.00Jan 21$40.50$45.00$42.75--$42.75–$42.75—$40.507
$155.00Oct 16$0.00$2.75$1.38$0.77 07/23$0.13–$1.42$0.771.5K
$155.00Jan 15$0.40$4.90$2.65$2.05 06/18$0.63–$3.05$2.05889
$155.00Jan 21$5.50$10.50$8.00$10.80 07/22$4.90–$10.75$8.0042
$77.50Jan 15$38.90$43.50$41.20--$41.20–$41.20—$38.9017
$75.00Jan 15$41.00$45.60$43.30--$43.30–$43.30—$41.002
$160.00Oct 16$0.00$4.80$2.40$0.37 07/16$0.10–$2.40$0.3731
$160.00Jan 15$0.10$4.80$2.45$0.90 06/26$0.33–$2.45$0.904.9K
$160.00Jan 21$4.50$9.10$6.80$9.60 07/22$4.00–$9.40$6.8034
$72.50Jan 15$43.50$48.00$45.75$54.00 07/23$34.45–$52.00$45.7525
$70.00Aug 21$45.40$50.00$47.70$44.56 07/10$35.45–$54.15$45.401
$70.00Jan 15$45.90$50.50$48.20--$48.20–$48.20—$45.901
$70.00Jan 21$48.00$53.00$50.50--$50.50–$50.50—$48.006
$165.00Oct 16$0.00$1.95$0.98$1.11 06/15$0.08–$1.20$0.9859
$165.00Jan 15$0.15$2.15$1.15$1.10 07/01$0.33–$2.33$1.1012
$165.00Jan 21$4.00$8.50$6.25$5.60 07/09$3.40–$8.70$5.6046
$65.00Jan 21$52.00$57.00$54.50--$54.50–$54.50—$52.005
$170.00Jan 15$0.20$4.90$2.55$1.30 06/17$0.38–$2.55$1.3063
$170.00Oct 16$0.00$2.50$1.25--$1.25–$1.25—--15
$170.00Jan 21$3.00$8.00$5.50--$5.50–$5.50—$3.004
$175.00Oct 16$0.00$0.35$0.18$0.80 06/15$0.05–$0.28$0.1865
$175.00Jan 15$0.00$4.80$2.40$0.28 07/01$0.25–$2.40$0.284
$175.00Jan 21$2.50$6.90$4.70$3.75 06/24$2.63–$6.85$3.7514
$180.00Oct 16$0.00$2.15$1.08$0.90 06/01$0.15–$1.15$0.9091
$180.00Jan 21$1.85$5.60$3.72$4.10 07/16$2.40–$6.10$3.7229
$180.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--6
$185.00Jan 21$1.00$5.70$3.35$9.38 06/03$2.13–$5.15$3.353
$185.00Oct 16$0.00$1.95$0.98--$0.98–$0.98—--3
$185.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--4
$190.00Jan 15$0.00$4.80$2.40$2.30 06/11$0.20–$2.40$2.305
$190.00Jan 21$0.50$5.50$3.00$3.75 07/17$1.78–$4.85$3.0011
$190.00Oct 16$0.00$1.75$0.88--$0.88–$0.88—--106
$195.00Jan 15$0.00$4.80$2.40$1.10 06/11$0.20–$2.40$1.103
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$3.40$4.20$3.80$2.30 07/24$1.93–$12.15$3.4079
$115.00Sep 18$3.40$7.20$5.30$3.08 07/22$3.03–$5.95$3.4011
$115.00Oct 16$4.40$7.60$6.00$9.90 07/07$3.95–$13.25$6.00374
$115.00Jan 15$7.20$10.30$8.75$7.90 07/21$6.95–$15.25$7.90160
$115.00Jan 21$13.50$18.50$16.00--$16.00–$16.00—$13.5016
$120.00Aug 21$4.60$7.40$6.00$3.60 07/22$3.55–$15.50$4.6099
$120.00Sep 18$6.60$8.20$7.40$4.90 07/23$4.85–$8.30$6.6015
$120.00Oct 16$6.90$10.50$8.70$16.74 07/02$5.80–$16.65$8.70232
$120.00Jan 15$9.80$12.80$11.30$10.50 07/20$8.95–$18.75$10.50230
$120.00Jan 21$16.00$21.00$18.50--$18.50–$18.75$16.004
$110.00Aug 21$1.35$2.15$1.75$1.20 07/24$1.00–$8.30$1.35230
$110.00Sep 18$1.40$4.80$3.10$2.00 07/23$1.88–$3.90$2.0013
$110.00Oct 16$2.50$5.30$3.90$3.10 07/24$2.68–$9.60$3.10389
$110.00Jan 15$5.30$8.00$6.65$5.60 07/24$5.25–$12.25$5.60327
$110.00Jan 21$11.00$16.00$13.50$17.60 06/24$11.40–$19.00$13.5015
$125.00Sep 18$9.30$11.90$10.60$8.45 07/21$7.10–$11.95$9.304
$125.00Oct 16$10.10$13.50$11.80$8.60 07/23$8.15–$21.25$10.10117
$125.00Jan 15$12.70$15.80$14.25$13.10 07/20$11.30–$22.50$13.10156
$125.00Jan 21$19.10$24.00$21.55$25.40 06/25$17.90–$28.00$21.5511
$105.00Aug 21$0.45$1.65$1.05$0.62 07/23$0.50–$5.35$0.6242
$105.00Sep 18$0.75$3.00$1.88$1.30 07/23$1.02–$2.22$1.307
$105.00Oct 16$1.10$3.80$2.45$3.80 07/08$1.35–$7.10$2.4574
$105.00Jan 15$3.40$6.20$4.80$5.60 07/10$3.95–$9.40$4.8038
$105.00Jan 21$10.00$12.70$11.35$12.09 07/09$10.05–$16.00$11.3515
$130.00Aug 21$11.60$15.60$13.60$10.40 07/24$8.85–$24.85$11.60117
$130.00Oct 16$13.90$16.60$15.25$17.27 06/17$11.00–$25.95$15.25193
$130.00Jan 15$16.10$18.90$17.50$16.10 07/21$14.30–$26.80$16.101.3K
$130.00Jan 21$21.50$26.50$24.00$22.00 07/24$21.50–$31.50$22.005
$100.00Aug 21$0.00$0.65$0.33$0.25 07/23$0.33–$2.93$0.25168
$100.00Sep 18$0.10$2.00$1.05$1.05 07/17$0.65–$1.33$1.053
$100.00Oct 16$0.00$3.90$1.95$1.15 07/22$1.05–$5.00$1.1542
$100.00Jan 15$2.40$4.60$3.50$3.50 07/20$2.68–$7.35$3.50199
$100.00Jan 21$7.00$12.00$9.50$8.50 06/02$8.40–$13.75$8.5024
$135.00Oct 16$17.00$21.40$19.20$13.00 06/10$14.45–$30.45$17.0028
$135.00Jan 15$19.60$22.50$21.05--$21.05–$21.05—$19.6085
$135.00Jan 21$25.00$30.00$27.50--$27.50–$27.50—$25.007
$97.50Jan 15$1.80$4.40$3.10$5.88 07/01$2.30–$6.20$3.1051
$97.50Jan 21$6.50$11.50$9.00--$9.00–$9.00—$6.503
$95.00Aug 21$0.00$4.80$2.40$0.24 07/23$0.38–$2.40$0.2420
$95.00Oct 16$0.60$1.40$1.00$0.86 07/23$0.75–$3.30$0.86414
$95.00Jan 15$0.75$3.60$2.17$5.30 07/02$2.13–$5.10$2.1767
$95.00Jan 21$5.50$10.50$8.00--$8.00–$8.00—$5.507
$140.00Aug 21$21.30$25.00$23.15$25.00 07/08$17.00–$35.05$23.1559
$140.00Oct 16$21.00$25.80$23.40$23.78 07/14$18.30–$35.20$23.40811
$140.00Jan 21$28.00$33.00$30.50$32.80 07/10$27.05–$39.00$30.5014
$140.00Jan 15$22.90$26.90$24.90--$24.90–$24.90—$22.901
$92.50Jan 15$0.05$4.90$2.48$4.23 07/01$1.58–$4.40$2.4814
$90.00Aug 21$0.00$4.80$2.40$0.20 07/16$0.30–$2.40$0.20135
$90.00Sep 18$0.00$4.80$2.40$0.20 07/22$0.23–$2.40$0.201
$90.00Oct 16$0.15$2.35$1.25$0.60 07/20$0.35–$1.98$0.6093
$90.00Jan 15$0.00$4.80$2.40$1.85 07/16$1.48–$3.95$1.8545
$90.00Jan 21$4.00$9.00$6.50$7.00 06/22$4.80–$9.50$6.50264
$145.00Jan 15$27.20$31.20$29.20--$29.20–$29.20—$27.2035
$145.00Jan 21$31.50$36.40$33.95--$33.95–$33.95—$31.505
$87.50Jan 15$0.00$4.80$2.40--$2.40–$2.40—--16
$85.00Aug 21$0.00$4.80$2.40$0.08 07/16$0.30–$2.40$0.084
$85.00Sep 18$0.00$4.80$2.40$0.10 07/22$0.13–$2.40$0.101
$85.00Oct 16$0.00$1.05$0.53$0.30 07/23$0.22–$1.63$0.3020
$85.00Jan 15$0.00$4.80$2.40$1.65 07/08$1.02–$2.70$1.657
$85.00Jan 21$2.50$7.50$5.00--$5.00–$5.00—$2.503
$150.00Jan 21$35.50$40.50$38.00--$38.00–$38.00—$35.5028
$82.50Jan 15$0.00$4.80$2.40--$2.40–$2.40—--22
$80.00Aug 21$0.00$2.35$1.18$0.53 07/01$0.13–$1.18$0.531
$80.00Oct 16$0.00$0.95$0.48$0.35 07/08$0.23–$0.98$0.356
$80.00Jan 15$0.00$4.80$2.40$0.93 07/14$0.90–$2.40$0.93378
$80.00Jan 21$1.50$6.50$4.00$4.39 06/09$3.05–$6.10$4.00302
$155.00Jan 21$39.00$44.00$41.50--$41.50–$41.50—$39.005
$77.50Jan 21$1.00$6.00$3.50$3.50 07/13$2.50–$5.50$3.5021
$77.50Jan 15$0.00$4.80$2.40--$2.40–$2.40—--1
$75.00Oct 16$0.00$4.80$2.40$0.20 07/08$0.15–$2.40$0.2016
$75.00Jan 15$0.00$4.80$2.40$1.08 06/15$0.68–$2.40$1.0828
$75.00Jan 21$0.50$5.50$3.00--$3.00–$3.00—$0.502
$72.50Jan 21$0.50$5.50$3.00$2.93 06/16$1.98–$4.50$2.9321
$72.50Jan 15$0.00$4.80$2.40--$2.40–$2.40—--2
$70.00Oct 16$0.00$4.80$2.40$0.25 06/23$0.20–$2.40$0.253
$70.00Jan 15$0.00$4.80$2.40$0.95 06/05$0.43–$2.40$0.95239
$65.00Jan 21$0.00$5.00$2.50$2.03 07/07$1.55–$3.00$2.032
$65.00Jan 15$0.00$2.70$1.35--$1.35–$1.35—--8
$60.00Jan 15$0.00$2.55$1.27--$1.27–$1.27—--19
$55.00Jan 15$0.00$2.50$1.25--$1.25–$1.25—--5
$55.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--11
$47.50Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$45.00Jan 15$0.00$2.45$1.23$0.15 07/07$0.13–$1.23$0.1510
$42.50Jan 21$0.00$5.00$2.50--$2.50–$2.50—--45
$40.00Jan 21$0.00$5.00$2.50--$2.50–$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 870
Total Puts 486
Put/Call Ratio 0.56
Net Difference 384

Prior's Put/Call Breakdown

Total Calls 128
Total Puts 151
Put/Call Ratio 1.18
Net Difference -23

Prior 7-Day Put/Call Summary

Total Calls 3,132
Total Puts 567
Average Put/Call Ratio 0.50
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