Tour v490
BR
BROADRIDGE FINL SOLU
$168.41 +7.04%
$170.36 (+1.16%)🌙
as of 08/04 06:01 PM
(8/4 14:06) ◀
|
Tuesday, August 4, 2026 (6:01pm)
January 2026
|
▶ (8/5 18:31)
◀ 8/4 18:01 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,191
Calls: 1,602 (73%)
Puts: 589 (27%)
Prior (08/03) 728
Calls: 186 (26%)
Puts: 542 (74%)
Current vs Prior +200.96%
Calls: +761.29% (Calls)
Puts: +8.67% (Puts)
Prior 7-Day Total 3,687
Calls: 1,853 (50%)
Puts: 1,834 (50%)
Prior 7-Day Average 526
Calls: 264 (50%)
Puts: 262 (50%)
Current vs Prior 7-Day Avg +315.98%
Calls: +505.18%
Puts: +124.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $656.0K
Calls: $485.4K (74%)
Puts: $170.6K (26%)
Prior (08/03) $394.8K
Calls: $71.8K (18%)
Puts: $322.9K (82%)
Current vs Prior +66.19%
Calls: +575.89%
Puts: -47.17%
Prior 7-Day Total $2.97M
Calls: $650.5K (22%)
Puts: $2.32M (78%)
Prior 7-Day Average $424.1K
Calls: $92.9K (22%)
Puts: $331.1K (78%)
Current vs Prior 7-Day Avg +54.70%
Calls: +422.34%
Puts: -48.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.37
Prior (08/03) 2.91
Current vs Prior -87.38%
Prior 7-Day Average 1.80
Current vs Prior 7-Day Avg -79.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 7,837
Calls: 4,261 (54%)
Puts: 3,576 (46%)
Prior (08/03) 7,290
Calls: 4,182 (57%)
Puts: 3,108 (43%)
Current vs Prior +7.50%
Prior 7-Day Total 13,976
Calls: 8,169 (58%)
Puts: 5,807 (42%)
Prior 7-Day Average 1,996
Calls: 1,167 (58%)
Puts: 829 (42%)
Current vs Prior 7-Day Avg +292.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.98% | 11.49%
Prior 9.79% | 12.81%
Current vs Prior -28.72% | -10.28%
Prior 7-Day Avg 10.03% | 13.31%
Current vs 7-Day Avg -30.41% | -13.70%
Prior 7-Day Eod 9.79% | 12.81%
Current vs 7-Day Eod -28.72% | -10.28%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.09% | 26.63%
Calls: 25.85% | 27.18%
Puts: 16.33% | 26.09%
Prior 19.84% | 25.65%
Calls: 28.57% | 26.67%
Puts: 11.11% | 24.63%
Current vs Prior +6.30% | +3.82%
Prior 7-Day Avg 31.14% | 18.18%
Calls: 35.38% | 21.54%
Puts: 26.88% | 14.82%
Current vs 7-Day Avg -32.27% | +46.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($485.4K). Elevated premium activity with dollar volume up 66% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 201% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 5.8%, best 4.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1833.0035.60$34.307.6%20.904
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1819.1019.90$19.504.1%--0.7673

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. 16 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2118.0020.70$19.3514.0%--0.9241
$145.00Aug 2122.9026.30$24.6013.8%--0.9215
$135.00Sep 1833.0035.60$34.307.6%20.904
$145.00Sep 1823.5026.80$25.1513.1%10.88113
$155.00Aug 2113.5016.40$14.9519.4%40.86216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2111.1014.00$12.5523.1%10.78--
$185.00Sep 1819.1019.90$19.504.1%--0.7673
$175.00Sep 1811.0013.40$12.2019.7%--0.6017
$170.00Aug 214.405.70$5.0525.7%1290.54--
$170.00Sep 188.0010.30$9.1525.1%--0.5165

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 2.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.651.05$0.8547.1%1.1K0.131
$160.00Aug 219.5011.90$10.7022.4%1180.76146
$190.00Sep 181.503.80$2.6586.8%580.2162
$165.00Aug 215.507.90$6.7035.8%520.64141
$170.00Aug 213.304.30$3.8026.3%480.46850
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 211.252.45$1.8564.9%3630.24350
$170.00Aug 214.405.70$5.0525.7%1290.54--
$150.00Aug 210.001.00$0.50200.0%320.08152
$165.00Aug 212.303.30$2.8035.7%140.36--
$155.00Sep 182.553.80$3.1839.3%60.2442

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 25.4%, max 65.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1862.0%37.4%65.9%2699
$145.00Aug 21Sep 1851.9%38.2%35.7%1128
$150.00Aug 21Sep 1838.8%32.4%19.8%1123
$155.00Aug 21Sep 1836.9%35.4%4.4%4314
$180.00Aug 21Sep 1837.2%36.0%3.5%35203
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1880.2%51.8%54.6%2188
$145.00Aug 21Sep 1851.9%38.2%35.7%3225
$140.00Aug 21Sep 1855.4%41.5%33.3%5275
$150.00Aug 21Sep 1838.8%32.4%19.8%33578
$155.00Aug 21Sep 1836.9%35.4%4.4%947

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 24.00, avg 5.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Sep 18$0.20$4.80$0.2024.00$185.20
$180.00$185.00Aug 21$0.75$4.25$0.755.67$180.75
$190.00$195.00Sep 18$0.75$4.25$0.755.67$190.75
$195.00$200.00Sep 18$0.90$4.10$0.904.56$195.90
$170.00$180.00Aug 21$2.20$7.80$2.203.55$172.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.25$4.75$0.2519.00$144.75
$145.00$140.00Sep 18$0.33$4.67$0.3314.15$144.67
$155.00$150.00Aug 21$0.48$4.52$0.489.42$154.52
$160.00$155.00Aug 21$0.87$4.13$0.874.75$159.13
$165.00$160.00Aug 21$0.95$4.05$0.954.26$164.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 24.00, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Sep 18$4.80$4.80$0.2024.00$149.80
$135.00$145.00Sep 18$9.15$9.15$0.8510.76$144.15
$150.00$155.00Aug 21$4.40$4.40$0.607.33$154.40
$155.00$160.00Aug 21$4.25$4.25$0.755.67$159.25
$160.00$165.00Aug 21$4.00$4.00$1.004.00$164.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$170.00Aug 21$7.50$7.50$2.503.00$172.50
$185.00$175.00Sep 18$7.30$7.30$2.702.70$177.70
$175.00$170.00Sep 18$3.05$3.05$1.951.56$171.95
$170.00$165.00Aug 21$2.25$2.25$2.750.82$167.75
$170.00$165.00Sep 18$2.20$2.20$2.800.79$167.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.11, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$0.5551.9%38.2%
$150.00Aug 21Sep 18$1.0038.8%32.4%
$155.00Aug 21Sep 18$1.8036.9%35.4%
$185.00Aug 21Sep 18$2.0037.3%36.3%
$160.00Aug 21Sep 18$2.3035.3%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$0.3380.2%51.8%
$140.00Aug 21Sep 18$0.6755.4%41.5%
$145.00Aug 21Sep 18$0.7551.9%38.2%
$150.00Aug 21Sep 18$1.0538.8%32.4%
$155.00Aug 21Sep 18$2.2036.9%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.26% of stock, avg 11.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$3.80$5.05$8.85$161.15$178.855.26%
$165.00Aug 21$6.70$2.80$9.50$155.50$174.505.64%
$160.00Aug 21$10.70$1.85$12.55$147.45$172.557.45%
$180.00Aug 21$1.60$12.55$14.15$165.85$194.158.40%
$155.00Aug 21$14.95$0.98$15.93$139.07$170.939.46%
$170.00Sep 18$7.65$9.15$16.80$153.20$186.809.98%
$165.00Sep 18$10.20$6.95$17.15$147.85$182.1510.18%
$175.00Sep 18$5.75$12.20$17.95$157.05$192.9510.66%
$160.00Sep 18$13.00$5.00$18.00$142.00$178.0010.69%
$150.00Aug 21$19.35$0.50$19.85$130.15$169.8511.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.94% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$145.00Aug 21$0.85$0.73$1.58$143.42$186.58
$185.00$155.00Aug 21$0.85$0.98$1.83$153.17$186.83
$200.00$145.00Aug 21$1.15$0.73$1.88$143.12$201.88
$185.00$135.00Aug 21$0.85$1.22$2.07$132.93$187.07
$200.00$155.00Aug 21$1.15$0.98$2.13$152.87$202.13
$180.00$145.00Aug 21$1.60$0.73$2.33$142.67$182.33
$200.00$135.00Aug 21$1.15$1.22$2.37$132.63$202.37
$180.00$155.00Aug 21$1.60$0.98$2.58$152.42$182.58
$185.00$160.00Aug 21$0.85$1.85$2.70$157.30$187.70
$180.00$135.00Aug 21$1.60$1.22$2.82$132.18$182.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 13.29, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
140/145155/160Aug 21$4.50$0.509.00$140.50$159.50
150/155160/165Aug 21$4.48$0.528.62$150.52$164.48
150/155160/165Sep 18$4.43$0.577.77$150.57$164.43
155/160165/170Sep 18$4.37$0.636.94$155.63$169.37
140/145160/165Aug 21$4.25$0.755.67$140.75$164.25
150/155165/170Sep 18$4.18$0.825.10$150.82$169.18
170/175180/185Sep 18$4.15$0.854.88$170.85$184.15
140/145155/160Sep 18$4.08$0.924.43$140.92$159.08
165/170175/180Sep 18$4.00$1.004.00$166.00$179.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 18$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.25$4.7519.00
$160.00$165.00$170.00Sep 18$0.25$4.7519.00
$165.00$170.00$175.00Sep 18$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.08$4.9261.50
$155.00$160.00$165.00Sep 18$0.13$4.8737.46
$150.00$155.00$160.00Sep 18$0.19$4.8125.32
$160.00$165.00$170.00Sep 18$0.25$4.7519.00
$150.00$155.00$160.00Aug 21$0.39$4.6111.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-1.45, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Aug 21-$1.45$13.55
$180.00$185.001:2Aug 21-$0.10$4.90
$195.00$200.001:2Sep 18-$0.10$4.90
$165.00$170.001:2Aug 21-$0.90$4.10
$190.00$195.001:2Sep 18-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Sep 18-$4.90$5.10
$155.00$150.001:2Aug 21-$0.02$4.98
$160.00$155.001:2Aug 21-$0.11$4.89
$145.00$140.001:2Aug 21-$0.23$4.77
$170.00$165.001:2Aug 21-$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.86%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$6.500.480.9%3.86%4.80%4330
$175.00Sep 18$4.800.403.9%2.85%6.76%246
$180.00Sep 18$3.600.316.9%2.14%9.02%15182
$170.00Aug 21$3.300.460.9%1.96%2.90%48850
$185.00Sep 18$2.500.249.8%1.48%11.34%8166
$190.00Sep 18$1.500.2112.8%0.89%13.71%5862
$180.00Aug 21$0.900.226.9%0.53%7.42%2021
$195.00Sep 18$0.850.1615.8%0.50%16.29%3430
$200.00Sep 18$0.800.1018.8%0.48%19.23%1679
$185.00Aug 21$0.650.139.8%0.39%10.24%1.1K1

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. 152 contracts (avg 402 vol/day, 137 traded recently)

BR averages only 402 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 $75.00 12-18 call last traded $72.36 on 07/08 (now $91.90/$95.80) — try a limit near $91.90. Also watch the $105.00 03-19 call last traded $59.00 on 07/29 (now $64.10/$67.30) — try a limit near $64.10; the $110.00 09-18 call last traded $35.81 on 06/12 (now $57.60/$60.70) — try a limit near $57.60. Most tradeable put: the $185.00 09-18 put last traded $45.20 on 07/01 (now $19.10/$19.90) — try a limit near $19.50.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$3.30$4.30$3.80$1.10 07/30$0.57–$3.80$3.30850
$170.00Sep 18$6.50$8.80$7.65$3.27 07/30$1.30–$7.65$6.50330
$170.00Dec 18$13.80$15.80$14.80$9.50 07/28$5.75–$14.80$13.8031
$170.00Mar 19$18.50$21.10$19.80$8.30 07/24$8.65–$19.80$18.5024
$165.00Aug 21$5.50$7.90$6.70$1.92 07/30$1.08–$6.70$5.50141
$165.00Sep 18$9.10$11.30$10.20$4.04 07/30$2.03–$10.20$9.10147
$165.00Dec 18$15.60$18.50$17.05$9.60 07/30$6.50–$17.05$15.6066
$175.00Aug 21$0.80$3.80$2.30$1.06 07/31$0.43–$2.30$1.067
$175.00Sep 18$4.80$6.70$5.75$2.15 07/31$0.88–$5.75$4.8046
$175.00Dec 18$11.50$14.20$12.85$6.80 07/27$4.55–$12.85$11.505
$175.00Mar 19$16.40$19.10$17.75$12.80 07/30$7.40–$17.75$16.408
$160.00Aug 21$9.50$11.90$10.70$4.12 07/31$1.93–$10.70$9.50146
$160.00Sep 18$12.00$14.00$13.00$10.52 07/29$3.28–$13.00$12.0071
$160.00Dec 18$18.80$20.90$19.85$11.80 07/31$7.90–$19.85$18.8033
$160.00Mar 19$22.90$25.70$24.30$21.00 07/29$11.55–$24.30$22.906
$180.00Aug 21$0.90$2.30$1.60$0.77 07/31$0.48–$1.60$0.9021
$180.00Sep 18$3.60$4.30$3.95$1.35 07/31$1.08–$3.95$3.60182
$180.00Dec 18$9.20$12.30$10.75$5.50 07/30$3.45–$10.75$9.2033
$180.00Mar 19$13.90$16.90$15.40$12.10 07/29$6.30–$15.40$13.906
$155.00Aug 21$13.50$16.40$14.95$5.10 07/31$2.68–$14.95$13.50216
$155.00Sep 18$15.50$18.00$16.75$7.80 07/30$4.95–$16.75$15.5098
$155.00Dec 18$21.70$24.10$22.90$17.85 07/28$9.80–$22.90$21.7013
$155.00Mar 19$25.70$28.70$27.20$23.40 07/29$13.50–$27.20$25.702
$185.00Aug 21$0.65$1.05$0.85$0.50 07/10$0.35–$2.40$0.651
$185.00Sep 18$2.50$3.20$2.85$2.00 07/28$0.50–$2.85$2.50166
$185.00Dec 18$8.00$9.60$8.80$6.69 07/29$2.98–$8.80$8.00154
$150.00Aug 21$18.00$20.70$19.35$6.90 07/30$3.70–$19.35$18.0041
$150.00Sep 18$19.00$21.70$20.35$10.00 07/30$6.30–$20.35$19.0082
$150.00Dec 18$25.10$27.60$26.35$22.60 07/29$11.55–$26.35$25.1030
$150.00Mar 19$29.00$31.20$30.10$24.50 07/29$15.40–$30.10$29.004
$190.00Aug 21$0.00$0.90$0.45$0.10 07/22$0.08–$2.40$0.102
$190.00Sep 18$1.50$3.80$2.65$0.50 07/21$0.55–$2.65$1.5062
$190.00Dec 18$6.60$9.30$7.95$2.95 07/13$2.17–$7.95$6.60141
$145.00Aug 21$22.90$26.30$24.60$17.05 07/28$6.60–$24.60$22.9015
$145.00Sep 18$23.50$26.80$25.15$12.42 07/27$8.40–$25.15$23.50113
$145.00Dec 18$28.50$31.10$29.80$18.80 07/27$12.90–$29.80$28.5011
$145.00Mar 19$32.00$34.80$33.40$18.50 07/21$17.40–$33.40$32.003
$195.00Aug 21$0.00$2.35$1.18$0.19 07/23$0.35–$1.33$0.197
$195.00Sep 18$0.85$2.95$1.90$0.65 07/10$0.48–$1.90$0.8530
$195.00Dec 18$5.50$7.70$6.60$1.41 07/01$1.88–$6.60$5.503
$195.00Mar 19$9.20$12.40$10.80$5.36 07/27$3.73–$10.80$9.2016
$140.00Aug 21$27.60$31.10$29.35$9.00 07/22$8.85–$29.35$27.603
$140.00Sep 18$28.50$30.90$29.70$22.40 07/28$11.10–$29.70$28.503
$140.00Dec 18$32.00$34.80$33.40$19.80 07/10$16.25–$33.40$32.0013
$200.00Aug 21$0.00$2.30$1.15$0.10 07/23$0.08–$1.15$0.1020
$200.00Sep 18$0.80$1.20$1.00$1.20 07/29$0.38–$1.13$1.00679
$200.00Dec 18$4.50$5.80$5.15$3.37 07/28$1.42–$5.15$4.5032
$200.00Mar 19$8.20$10.70$9.45$7.00 07/29$2.88–$9.45$8.2011
$135.00Sep 18$33.00$35.60$34.30$16.85 07/24$14.25–$34.30$33.004
$135.00Dec 18$36.00$38.70$37.35$29.00 07/28$19.10–$37.35$36.007
$135.00Mar 19$39.00$41.90$40.45$27.83 07/30$22.15–$40.45$39.001
$130.00Sep 18$37.90$40.50$39.20$15.05 06/18$18.00–$39.20$37.904
$130.00Dec 18$40.00$42.80$41.40$22.50 07/06$21.75–$41.40$40.006
$210.00Sep 18$0.20$2.75$1.48$0.76 07/29$0.25–$2.40$0.7645
$210.00Dec 18$1.95$4.80$3.38$1.45 07/28$1.27–$3.38$1.952
$210.00Mar 19$5.70$8.20$6.95$3.14 07/27$2.17–$6.95$5.701
$125.00Sep 18$43.00$45.40$44.20$29.02 07/17$21.95–$44.20$43.005
$125.00Dec 18$44.50$47.80$46.15$39.00 07/28$25.30–$46.15$44.502
$125.00Mar 19$47.00$49.60$48.30$28.00 07/23$28.20–$48.30$47.001
$120.00Sep 18$47.70$50.80$49.25$41.20 07/28$26.40–$49.25$47.705
$120.00Dec 18$49.00$51.70$50.35$25.32 06/18$28.80–$50.35$49.001
$220.00Sep 18$0.05$1.15$0.60$0.40 07/07$0.38–$2.42$0.408
$220.00Dec 18$1.65$2.80$2.22$1.52 06/08$0.88–$2.22$1.652
$220.00Mar 19$4.50$6.60$5.55$3.20 07/29$1.75–$5.55$4.502
$110.00Sep 18$57.60$60.70$59.15$35.81 06/12$35.40–$59.15$57.602
$230.00Dec 18$0.05$3.10$1.58$1.23 07/29$0.50–$1.58$1.232
$230.00Sep 18$0.00$2.40$1.20--$1.20–$2.40--10
$105.00Mar 19$64.10$67.30$65.70$59.00 07/29$43.55–$65.70$64.101
$100.00Sep 18$67.20$71.00$69.10$46.45 06/16$44.85–$69.10$67.203
$100.00Dec 18$67.50$71.10$69.30$41.70 06/29$45.95–$69.30$67.502
$240.00Dec 18$0.00$2.65$1.33$0.50 06/17$0.68–$2.40$0.501
$240.00Mar 19$1.50$4.30$2.90$1.40 07/31$1.55–$2.90$1.502
$240.00Sep 18$0.00$2.30$1.15--$1.15–$2.40--5
$90.00Sep 18$77.10$80.90$79.00--$67.95–$79.00$77.101
$250.00Sep 18$0.00$1.25$0.63--$0.08–$0.63--2
$260.00Sep 18$0.00$2.15$1.08$0.50 06/26$0.38–$2.40$0.503
$75.00Dec 18$91.90$95.80$93.85$72.36 07/08$70.00–$93.85$91.902
$290.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--2
$310.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--3
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$8.00$10.30$9.15$26.93 07/23$9.15–$27.35$9.1565
$170.00Mar 19$18.50$21.00$19.75$27.20 07/27$19.75–$33.15$19.75139
$170.00Dec 18$13.80$16.90$15.35--$15.35–$15.35—$13.801
$165.00Dec 18$11.10$14.00$12.55$21.00 07/30$12.55–$26.45$12.554
$165.00Sep 18$5.90$8.00$6.95--$6.95–$13.20$5.902
$175.00Mar 19$20.70$23.50$22.10$27.00 07/29$22.10–$36.85$22.101
$175.00Sep 18$11.00$13.40$12.20--$12.20–$20.70$11.0017
$175.00Dec 18$16.80$19.80$18.30--$18.30–$24.65$16.801
$160.00Aug 21$1.25$2.45$1.85$5.55 07/29$1.85–$17.30$1.85350
$160.00Sep 18$4.00$6.00$5.00$8.30 07/29$5.00–$19.20$5.00398
$160.00Dec 18$8.90$11.40$10.15$18.10 07/27$10.15–$23.15$10.157
$160.00Mar 19$13.00$16.00$14.50$21.06 07/27$14.50–$26.15$14.50278
$180.00Aug 21$11.10$14.00$12.55$26.60 07/16$12.55–$36.30$12.55--
$180.00Sep 18$15.20$16.10$15.65$37.50 07/01$15.65–$36.90$15.657
$180.00Dec 18$19.60$22.80$21.20$26.95 07/29$21.20–$38.75$21.201
$155.00Aug 21$0.45$1.50$0.98$3.81 07/29$0.98–$13.35$0.985
$155.00Sep 18$2.55$3.80$3.18$7.36 07/28$3.18–$15.60$3.1842
$155.00Dec 18$7.10$9.90$8.50$12.45 07/28$8.50–$19.65$8.5028
$185.00Sep 18$19.10$19.90$19.50$45.20 07/01$19.50–$41.70$19.5073
$185.00Dec 18$23.20$25.90$24.55$50.19 06/22$24.55–$43.05$24.551
$150.00Aug 21$0.00$1.00$0.50$2.60 07/29$0.50–$9.75$0.50152
$150.00Sep 18$0.40$2.70$1.55$6.92 07/30$1.55–$12.00$1.55426
$150.00Dec 18$5.40$7.90$6.65$13.00 07/30$6.65–$17.35$6.6520
$150.00Mar 19$8.90$11.40$10.15$14.22 07/29$10.15–$19.55$10.152
$190.00Dec 18$26.50$29.30$27.90--$27.90–$36.20$26.501
$145.00Aug 21$0.10$1.35$0.73$2.45 07/31$0.73–$6.85$0.73188
$145.00Sep 18$0.05$2.90$1.48$4.20 07/30$1.48–$9.45$1.4837
$145.00Dec 18$4.00$6.90$5.45$14.86 07/02$5.45–$13.65$5.4530
$145.00Mar 19$7.20$9.90$8.55$13.60 07/27$8.55–$16.85$8.5516
$195.00Dec 18$30.70$33.30$32.00$39.70 07/28$32.00–$51.95$32.001
$140.00Aug 21$0.00$0.95$0.48$1.60 07/30$0.48–$4.80$0.48208
$140.00Sep 18$0.80$1.50$1.15$2.40 07/29$1.15–$6.80$1.1567
$140.00Dec 18$3.60$5.90$4.75$10.36 07/08$4.75–$11.55$4.7512
$200.00Dec 18$34.30$37.00$35.65$56.70 06/16$35.65–$56.30$35.651
$200.00Mar 19$37.50$40.50$39.00$50.00 07/27$39.00–$57.65$39.001
$135.00Aug 21$0.15$2.30$1.22$0.95 07/30$0.93–$3.20$0.9549
$135.00Sep 18$0.40$2.70$1.55$2.41 07/30$1.55–$4.95$1.55139
$135.00Dec 18$1.70$4.10$2.90$8.00 07/20$2.90–$9.30$2.9015
$135.00Mar 19$4.40$7.50$5.95$11.00 07/22$5.95–$12.15$5.951
$130.00Aug 21$0.00$0.50$0.25$1.75 07/23$0.25–$2.00$0.2547
$130.00Sep 18$0.50$0.80$0.65$1.75 07/31$0.65–$3.70$0.6528
$130.00Dec 18$1.00$3.70$2.35$6.62 07/08$2.35–$7.45$2.3539
$125.00Aug 21$0.05$0.15$0.10$0.50 07/29$0.10–$1.43$0.1012
$125.00Sep 18$0.00$1.50$0.75$1.00 07/29$0.75–$3.10$0.75258
$125.00Dec 18$0.40$3.40$1.90$8.18 06/29$1.90–$5.95$1.9011
$125.00Mar 19$2.40$5.60$4.00$6.35 07/27$4.00–$8.20$4.0016
$120.00Aug 21$0.00$2.20$1.10$0.22 07/29$0.63–$1.53$0.2237
$120.00Sep 18$0.00$2.35$1.18$0.70 07/28$0.95–$2.30$0.7024
$120.00Dec 18$0.75$2.10$1.43$2.75 07/29$1.43–$4.65$1.4355
$115.00Aug 21$0.00$2.15$1.08$0.70 07/22$0.53–$1.38$0.703
$115.00Sep 18$0.00$1.60$0.80$2.15 06/23$0.75–$2.40$0.806
$115.00Dec 18$0.00$2.90$1.45$2.86 07/24$1.45–$3.70$1.4515
$115.00Mar 19$1.10$4.00$2.55$3.70 07/29$2.55–$5.40$2.556
$110.00Dec 18$0.00$2.60$1.30$2.26 07/20$1.30–$2.88$1.3062
$110.00Sep 18$0.00$2.30$1.15--$1.15–$1.30--3
$230.00Sep 18$60.00$63.50$61.75--$61.75–$72.55$60.006
$105.00Sep 18$0.00$2.30$1.15$0.95 06/29$0.65–$1.40$0.95--
$105.00Dec 18$0.00$2.40$1.20$1.55 07/17$1.20–$2.75$1.2042
$105.00Mar 19$0.10$3.30$1.70$2.65 07/29$1.70–$3.68$1.701
$100.00Aug 21$0.00$2.15$1.08$0.15 07/23$0.33–$1.18$0.151
$100.00Dec 18$0.00$2.35$1.18$0.90 07/29$1.18–$2.40$0.9019
$100.00Mar 19$0.00$3.10$1.55$2.55 07/22$1.55–$2.95$1.551
$100.00Sep 18$0.05$1.65$0.85--$0.85–$0.85$0.0530
$95.00Aug 21$0.00$2.15$1.08$0.15 07/23$0.15–$1.13$0.152
$95.00Dec 18$0.00$2.25$1.13$1.85 06/30$1.13–$2.40$1.134
$95.00Sep 18$0.00$1.35$0.68--$0.68–$0.68--10
$90.00Aug 21$0.00$2.15$1.08$0.11 07/30$0.10–$1.10$0.1110
$90.00Sep 18$0.00$2.25$1.13$0.60 06/26$0.33–$1.23$0.601
$90.00Dec 18$0.00$2.15$1.08$1.00 07/09$1.08–$2.35$1.0012
$85.00Sep 18$0.00$2.20$1.10$0.40 06/23$0.38–$1.20$0.4016
$85.00Dec 18$0.00$2.15$1.08$0.64 07/09$0.63–$2.40$0.641
$80.00Dec 18$0.00$2.15$1.08$1.10 06/10$0.50–$2.10$1.082
$75.00Dec 18$0.00$2.15$1.08$0.55 06/29$0.95–$2.30$0.5510

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 1,602
Total Puts 589
Put/Call Ratio 0.37
Net Difference 1,013

Prior's Put/Call Breakdown

Total Calls 186
Total Puts 542
Put/Call Ratio 2.91
Net Difference -356

Prior 7-Day Put/Call Summary

Total Calls 1,853
Total Puts 1,834
Average Put/Call Ratio 1.80
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