Tour v490
BR
BROADRIDGE FINL SOLU
$169.42 +7.68%
(8/3 18:00) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:01)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 1,790
Calls: 1,213 (68%)
Puts: 577 (32%)
Prior (04/30) 341
Calls: 216 (63%)
Puts: 125 (37%)
Current vs Prior +424.93%
Calls: +461.57% (Calls)
Puts: +361.60% (Puts)
Prior 7-Day Total 603
Calls: 331 (55%)
Puts: 272 (45%)
Prior 7-Day Average 201
Calls: 47 (55%)
Puts: 38 (45%)
Current vs Prior 7-Day Avg +790.55%
Calls: +2465.26%
Puts: +1384.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $599.6K
Calls: $430.7K (72%)
Puts: $168.9K (28%)
Prior (04/30) $160.3K
Calls: $58.7K (37%)
Puts: $101.6K (63%)
Current vs Prior +273.93%
Calls: +633.60%
Puts: +66.17%
Prior 7-Day Total $249.8K
Calls: $90.7K (36%)
Puts: $159.1K (64%)
Prior 7-Day Average $83.3K
Calls: $13.0K (36%)
Puts: $22.7K (64%)
Current vs Prior 7-Day Avg +619.98%
Calls: +3222.75%
Puts: +643.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.48
Prior (04/30) 0.58
Current vs Prior -17.80%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -53.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 7,837
Calls: 4,261 (54%)
Puts: 3,576 (46%)
Prior (04/30) 3,912
Calls: 1,512 (39%)
Puts: 2,400 (61%)
Current vs Prior +100.33%
Prior 7-Day Total 15,034
Calls: 7,151 (48%)
Puts: 7,883 (52%)
Prior 7-Day Average 5,011
Calls: 2,383 (48%)
Puts: 2,627 (52%)
Current vs Prior 7-Day Avg +56.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.23% | 11.51%
Prior 7.80% | 11.71%
Current vs Prior -7.28% | -1.75%
Prior 7-Day Avg 8.47% | 12.37%
Current vs 7-Day Avg -14.62% | -6.98%
Prior 7-Day Eod 7.80% | 11.71%
Current vs 7-Day Eod -7.28% | -1.75%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.09% | 26.63%
Calls: 25.85% | 27.18%
Puts: 16.33% | 26.09%
Prior 33.02% | 16.94%
Calls: 36.52% | 20.69%
Puts: 29.51% | 13.19%
Current vs Prior -36.13% | +57.20%
Prior 7-Day Avg 37.70% | 25.74%
Calls: 44.87% | 34.52%
Puts: 30.55% | 16.97%
Current vs 7-Day Avg -44.07% | +3.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($430.7K). Massive premium surge with dollar volume up 274% vs prior. Dollar volume significantly above 7-day average (620% higher). Unusually high activity with volume up 425% 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BEARISHBEARISHBEARISH
14:05BULLISHBULLISHBULLISH

📈 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 7.9%, best 7.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2119.4021.00$20.207.9%--0.9341
PUTS (0)
No puts meet the criteria

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. 15 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2123.0026.20$24.6013.0%--0.9315
$150.00Aug 2119.4021.00$20.207.9%--0.9341
$145.00Sep 1824.0026.70$25.3510.7%10.91113
$155.00Aug 2113.5016.40$14.9519.4%40.86216
$150.00Sep 1819.5022.30$20.9013.4%10.8682
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2111.1013.40$12.2518.8%10.78--
$185.00Sep 1818.1020.60$19.3512.9%--0.7573
$175.00Sep 1811.0013.50$12.2520.4%--0.5917
$170.00Aug 214.505.30$4.9016.3%1280.52--
$170.00Sep 188.0010.40$9.2026.1%--0.5165

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.6K, top 719)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.501.05$0.7870.5%7190.121
$160.00Aug 219.5012.10$10.8024.1%1180.77146
$190.00Sep 181.504.20$2.8594.7%580.2262
$165.00Aug 216.408.30$7.3525.9%400.65141
$170.00Aug 213.005.40$4.2057.1%360.48850
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 211.202.65$1.9275.5%3600.23350
$170.00Aug 214.505.30$4.9016.3%1280.52--
$150.00Aug 210.151.00$0.57149.1%310.08152
$165.00Aug 212.503.40$2.9530.5%130.35--
$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. 10 strikes (avg 22.2%, max 59.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1861.6%38.7%59.0%2699
$145.00Aug 21Sep 1850.0%38.0%31.8%1128
$150.00Aug 21Sep 1840.9%36.3%12.5%1123
$160.00Aug 21Sep 1837.0%33.1%11.6%124217
$155.00Aug 21Sep 1838.9%35.3%10.2%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1850.0%38.0%31.8%2225
$140.00Aug 21Sep 1853.9%41.2%30.7%5275
$150.00Aug 21Sep 1840.9%36.3%12.5%32578
$160.00Aug 21Sep 1837.0%33.1%11.6%360748
$155.00Aug 21Sep 1838.9%35.3%10.2%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 26.78, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Sep 18$0.18$4.82$0.1826.78$185.18
$195.00$200.00Sep 18$0.75$4.25$0.755.67$195.75
$180.00$185.00Aug 21$0.82$4.18$0.825.10$180.82
$190.00$195.00Sep 18$0.95$4.05$0.954.26$190.95
$180.00$185.00Sep 18$1.17$3.83$1.173.27$181.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.20$4.80$0.2024.00$144.80
$145.00$140.00Sep 18$0.32$4.68$0.3214.62$144.68
$155.00$150.00Aug 21$0.51$4.49$0.518.80$154.49
$150.00$145.00Sep 18$0.68$4.32$0.686.35$149.32
$160.00$155.00Aug 21$0.84$4.16$0.844.95$159.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 8.09, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Sep 18$4.45$4.45$0.558.09$149.45
$145.00$150.00Aug 21$4.40$4.40$0.607.33$149.40
$155.00$160.00Aug 21$4.15$4.15$0.854.88$159.15
$150.00$155.00Sep 18$3.90$3.90$1.103.55$153.90
$155.00$160.00Sep 18$3.70$3.70$1.302.85$158.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$170.00Aug 21$7.35$7.35$2.652.77$172.65
$185.00$175.00Sep 18$7.10$7.10$2.902.45$177.90
$175.00$170.00Sep 18$3.05$3.05$1.951.56$171.95
$170.00$160.00Sep 18$4.85$4.85$5.150.94$165.15
$170.00$165.00Aug 21$1.95$1.95$3.050.64$168.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.09, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$0.7040.9%36.3%
$145.00Aug 21Sep 18$0.7550.0%38.0%
$155.00Aug 21Sep 18$2.0538.9%35.3%
$185.00Aug 21Sep 18$2.2535.2%37.2%
$160.00Aug 21Sep 18$2.5037.0%33.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$0.7353.9%41.2%
$145.00Aug 21Sep 18$0.8550.0%38.0%
$150.00Aug 21Sep 18$1.5640.9%36.3%
$155.00Aug 21Sep 18$2.1038.9%35.3%
$160.00Aug 21Sep 18$2.4337.0%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.37% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$4.20$4.90$9.10$160.90$179.105.37%
$165.00Aug 21$7.35$2.95$10.30$154.70$175.306.08%
$160.00Aug 21$10.80$1.92$12.72$147.28$172.727.51%
$180.00Aug 21$1.60$12.25$13.85$166.15$193.858.17%
$155.00Aug 21$14.95$1.08$16.03$138.97$171.039.46%
$170.00Sep 18$7.70$9.20$16.90$153.10$186.909.98%
$160.00Sep 18$13.30$4.35$17.65$142.35$177.6510.42%
$175.00Sep 18$6.00$12.25$18.25$156.75$193.2510.77%
$155.00Sep 18$17.00$3.18$20.18$134.82$175.1811.91%
$150.00Aug 21$20.20$0.57$20.77$129.23$170.7712.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.80% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$150.00Aug 21$0.78$0.57$1.35$148.65$186.35
$185.00$145.00Aug 21$0.78$0.60$1.38$143.62$186.38
$200.00$150.00Aug 21$1.20$0.57$1.77$148.23$201.77
$200.00$145.00Aug 21$1.20$0.60$1.80$143.20$201.80
$185.00$155.00Aug 21$0.78$1.08$1.86$153.14$186.86
$180.00$150.00Aug 21$1.60$0.57$2.17$147.83$182.17
$180.00$145.00Aug 21$1.60$0.60$2.20$142.80$182.20
$200.00$155.00Aug 21$1.20$1.08$2.28$152.72$202.28
$180.00$155.00Aug 21$1.60$1.08$2.68$152.32$182.68
$185.00$160.00Aug 21$0.78$1.92$2.70$157.30$187.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 7.06, avg credit $3.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Sep 18$4.38$0.627.06$145.62$159.38
140/145155/160Aug 21$4.35$0.656.69$140.65$159.35
140/145150/155Sep 18$4.22$0.785.41$140.78$154.22
170/175180/185Sep 18$4.22$0.785.41$170.78$184.22
150/155160/165Sep 18$4.05$0.954.26$150.95$164.05
175/185190/195Sep 18$8.05$1.954.13$176.95$198.05
140/145155/160Sep 18$4.02$0.984.10$140.98$159.02
170/175190/195Sep 18$4.00$1.004.00$171.00$194.00
155/160165/170Aug 21$3.99$1.013.95$156.01$168.99
150/155160/165Aug 21$3.96$1.043.81$151.04$163.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.20$4.8024.00
$190.00$195.00$200.00Sep 18$0.20$4.8024.00
$160.00$165.00$170.00Aug 21$0.30$4.7015.67
$160.00$165.00$170.00Sep 18$0.40$4.6011.50
$145.00$150.00$155.00Sep 18$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.12$4.8840.67
$155.00$160.00$165.00Aug 21$0.19$4.8125.32
$150.00$155.00$160.00Aug 21$0.33$4.6714.15
$140.00$145.00$150.00Sep 18$0.36$4.6412.89
$145.00$150.00$155.00Sep 18$0.37$4.6312.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-1.62, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Aug 21-$1.62$13.38
$195.00$200.001:2Sep 18-$0.40$4.60
$190.00$195.001:2Sep 18-$0.95$4.05
$165.00$170.001:2Aug 21-$1.05$3.95
$180.00$185.001:2Sep 18-$1.86$3.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$0.06$4.94
$185.00$175.001:2Sep 18-$5.15$4.85
$145.00$140.001:2Aug 21-$0.20$4.80
$160.00$155.001:2Aug 21-$0.24$4.76
$150.00$145.001:2Aug 21-$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.72%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$6.300.490.3%3.72%4.06%4330
$175.00Sep 18$4.800.403.3%2.83%6.13%246
$180.00Sep 18$3.700.326.2%2.18%8.43%15182
$170.00Aug 21$3.000.480.3%1.77%2.11%36850
$185.00Sep 18$2.550.259.2%1.51%10.70%8166
$190.00Sep 18$1.500.2212.2%0.89%13.03%5862
$180.00Aug 21$0.900.226.2%0.53%6.78%2021
$200.00Sep 18$0.900.1118.1%0.53%18.58%1679
$195.00Sep 18$0.850.1615.1%0.50%15.60%3430
$185.00Aug 21$0.500.129.2%0.30%9.49%7191

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. 151 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 $80.50/$85.10) — try a limit near $80.50. Also watch the $100.00 09-18 call last traded $46.45 on 06/16 (now $55.50/$59.90) — try a limit near $55.50; the $105.00 03-19 call last traded $59.00 on 07/29 (now $53.20/$57.70) — try a limit near $55.45. Most tradeable put: the $185.00 09-18 put last traded $45.20 on 07/01 (now $28.40/$30.60) — try a limit near $29.50.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$6.50$9.30$7.90$5.10 07/31$2.68–$9.35$6.50216
$155.00Sep 18$8.30$11.70$10.00$7.80 07/30$4.95–$11.75$8.3098
$155.00Dec 18$14.00$17.80$15.90$17.85 07/28$9.80–$17.90$15.9013
$155.00Mar 19$18.00$22.80$20.40$23.40 07/29$13.50–$22.15$20.402
$160.00Aug 21$2.80$6.90$4.85$4.12 07/31$1.93–$6.30$4.1295
$160.00Sep 18$5.00$8.90$6.95$10.52 07/29$3.28–$9.25$6.9571
$160.00Dec 18$11.80$15.40$13.60$11.80 07/31$7.90–$14.85$11.8028
$160.00Mar 19$15.60$20.40$18.00$21.00 07/29$11.55–$19.65$18.006
$150.00Aug 21$9.70$12.30$11.00$6.90 07/30$3.70–$12.65$9.7041
$150.00Sep 18$10.80$14.70$12.75$10.00 07/30$6.30–$14.75$10.8082
$150.00Dec 18$17.70$19.90$18.80$22.60 07/29$11.55–$20.50$18.8030
$150.00Mar 19$20.50$25.30$22.90$24.50 07/29$15.40–$24.85$22.904
$165.00Aug 21$0.85$4.90$2.88$1.92 07/30$1.08–$4.28$1.92131
$165.00Sep 18$3.30$7.20$5.25$4.04 07/30$2.03–$6.55$4.04147
$165.00Dec 18$10.50$13.30$11.90$9.60 07/30$6.50–$12.75$10.5066
$145.00Aug 21$13.10$16.00$14.55$17.05 07/28$6.60–$16.65$14.5515
$145.00Sep 18$15.40$17.70$16.55$12.42 07/27$8.40–$18.60$15.40113
$145.00Dec 18$20.70$23.40$22.05$18.80 07/27$12.90–$23.90$20.7011
$145.00Mar 19$23.50$28.10$25.80$18.50 07/21$17.40–$27.50$23.503
$170.00Aug 21$0.05$3.40$1.73$1.10 07/30$0.57–$2.35$1.10869
$170.00Sep 18$1.95$5.80$3.88$3.27 07/30$1.30–$5.00$3.27330
$170.00Dec 18$7.70$11.40$9.55$9.50 07/28$5.75–$10.70$9.5030
$170.00Mar 19$11.80$16.50$14.15$8.30 07/24$8.65–$15.30$11.8024
$140.00Aug 21$17.60$19.90$18.75$9.00 07/22$8.85–$20.95$17.603
$140.00Sep 18$18.20$22.00$20.10$22.40 07/28$11.10–$22.45$20.103
$140.00Dec 18$22.50$27.30$24.90$19.80 07/10$16.25–$27.05$22.5013
$175.00Aug 21$0.00$2.40$1.20$1.06 07/31$0.43–$1.85$1.067
$175.00Sep 18$0.85$4.80$2.83$2.15 07/31$0.88–$3.93$2.1546
$175.00Dec 18$6.90$9.70$8.30$6.80 07/27$4.55–$9.00$6.905
$175.00Mar 19$10.40$15.00$12.70$12.80 07/30$7.40–$13.60$12.708
$135.00Sep 18$22.50$26.30$24.40$16.85 07/24$14.25–$26.70$22.504
$135.00Dec 18$26.00$30.70$28.35$29.00 07/28$19.10–$30.60$28.357
$135.00Mar 19$29.50$34.10$31.80$27.83 07/30$22.15–$33.85$29.501
$180.00Aug 21$0.00$2.65$1.33$0.77 07/31$0.48–$1.43$0.7721
$180.00Sep 18$1.50$2.85$2.17$1.35 07/31$1.08–$2.70$1.50181
$180.00Dec 18$4.20$9.00$6.60$5.50 07/30$3.45–$7.30$5.5033
$180.00Mar 19$8.50$13.30$10.90$12.10 07/29$6.30–$12.00$10.906
$130.00Sep 18$28.00$30.40$29.20$15.05 06/18$18.00–$31.35$28.004
$130.00Dec 18$30.00$34.50$32.25$22.50 07/06$21.75–$34.40$30.006
$185.00Aug 21$0.00$4.80$2.40$0.50 07/10$0.35–$2.40$0.501
$185.00Sep 18$1.00$2.20$1.60$2.00 07/28$0.50–$2.23$1.60166
$185.00Dec 18$4.20$6.80$5.50$6.69 07/29$2.98–$6.15$5.50154
$125.00Sep 18$31.50$35.60$33.55$29.02 07/17$21.95–$35.85$31.505
$125.00Dec 18$34.00$38.80$36.40$39.00 07/28$25.30–$38.50$36.402
$125.00Mar 19$37.00$41.60$39.30$28.00 07/23$28.20–$41.10$37.001
$190.00Aug 21$0.00$4.80$2.40$0.10 07/22$0.08–$2.40$0.102
$190.00Sep 18$0.25$3.20$1.73$0.50 07/21$0.55–$1.73$0.5062
$190.00Dec 18$2.00$6.50$4.25$2.95 07/13$2.17–$4.90$2.95141
$120.00Sep 18$36.00$40.40$38.20$41.20 07/28$26.40–$40.90$38.205
$120.00Dec 18$38.50$42.90$40.70$25.32 06/18$28.80–$42.95$38.501
$195.00Aug 21$0.00$2.65$1.33$0.19 07/23$0.35–$1.33$0.196
$195.00Sep 18$0.00$2.90$1.45$0.65 07/10$0.48–$1.50$0.6530
$195.00Dec 18$1.55$6.00$3.78$1.41 07/01$1.88–$3.90$1.553
$195.00Mar 19$4.70$9.50$7.10$5.36 07/27$3.73–$7.70$5.3616
$200.00Aug 21$0.00$0.75$0.38$0.10 07/23$0.08–$1.13$0.1020
$200.00Sep 18$0.30$0.75$0.53$1.20 07/29$0.38–$1.13$0.53654
$200.00Dec 18$0.85$4.90$2.88$3.37 07/28$1.42–$3.18$2.8832
$200.00Mar 19$3.60$8.40$6.00$7.00 07/29$2.88–$6.55$6.0011
$110.00Sep 18$45.80$50.50$48.15$35.81 06/12$35.40–$50.15$45.802
$105.00Mar 19$53.20$57.70$55.45$59.00 07/29$43.55–$57.50$55.451
$210.00Sep 18$0.00$4.80$2.40$0.76 07/29$0.25–$2.40$0.7642
$210.00Dec 18$0.00$4.40$2.20$1.45 07/28$1.27–$2.20$1.452
$210.00Mar 19$2.15$6.60$4.38$3.14 07/27$2.17–$4.70$3.141
$100.00Sep 18$55.50$59.90$57.70$46.45 06/16$44.85–$60.15$55.503
$100.00Dec 18$56.50$61.30$58.90$41.70 06/29$45.95–$61.05$56.502
$220.00Sep 18$0.05$4.80$2.42$0.40 07/07$0.38–$2.42$0.408
$220.00Dec 18$0.00$1.75$0.88$1.52 06/08$0.88–$1.35$0.882
$220.00Mar 19$1.00$4.90$2.95$3.20 07/29$1.75–$3.25$2.952
$90.00Sep 18$65.50$70.40$67.95--$67.95–$67.95—$65.501
$230.00Dec 18$0.05$2.95$1.50$1.23 07/29$0.50–$1.50$1.232
$230.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--10
$75.00Dec 18$80.50$85.10$82.80$72.36 07/08$70.00–$84.80$80.502
$240.00Dec 18$0.00$4.80$2.40$0.50 06/17$0.68–$2.40$0.501
$240.00Mar 19$0.65$3.50$2.08$1.40 07/31$1.55–$2.08$1.401
$240.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--5
$250.00Sep 18$0.00$0.15$0.08--$0.08–$0.08—--2
$260.00Sep 18$0.00$4.80$2.40$0.50 06/26$0.38–$2.40$0.503
$290.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--2
$310.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--3
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$3.40$6.70$5.05$3.81 07/29$4.40–$13.35$3.812
$155.00Sep 18$5.70$9.70$7.70$7.36 07/28$6.95–$15.60$7.3642
$155.00Dec 18$11.10$14.10$12.60$12.45 07/28$12.55–$19.65$12.4528
$160.00Aug 21$5.50$9.50$7.50$5.55 07/29$6.35–$17.30$5.556
$160.00Sep 18$8.10$12.20$10.15$8.30 07/29$9.50–$19.20$8.30399
$160.00Dec 18$14.10$17.50$15.80$18.10 07/27$14.75–$23.15$15.807
$160.00Mar 19$17.20$21.50$19.35$21.06 07/27$18.75–$26.15$19.35278
$150.00Aug 21$1.55$4.50$3.03$2.60 07/29$2.75–$9.75$2.6014
$150.00Sep 18$4.30$5.70$5.00$6.92 07/30$5.00–$12.00$5.00424
$150.00Dec 18$8.90$12.70$10.80$13.00 07/30$10.20–$17.35$10.8023
$150.00Mar 19$11.80$16.40$14.10$14.22 07/29$13.85–$19.55$14.102
$165.00Dec 18$16.60$20.50$18.55$21.00 07/30$17.60–$26.45$18.554
$165.00Sep 18$11.30$15.10$13.20--$13.20–$13.20—$11.302
$145.00Aug 21$1.25$4.00$2.63$2.45 07/31$1.70–$6.85$2.45188
$145.00Sep 18$2.15$6.10$4.13$4.20 07/30$3.33–$9.45$4.1338
$145.00Dec 18$6.70$10.90$8.80$14.86 07/02$8.50–$13.65$8.8030
$145.00Mar 19$9.60$14.40$12.00$13.60 07/27$11.95–$16.85$12.0016
$170.00Sep 18$14.90$18.70$16.80$26.93 07/23$15.55–$27.35$16.8065
$170.00Mar 19$22.80$27.50$25.15$27.20 07/27$24.30–$33.15$25.15139
$140.00Aug 21$0.45$1.20$0.83$1.60 07/30$0.83–$4.80$0.83208
$140.00Sep 18$2.15$3.30$2.72$2.40 07/29$2.72–$6.80$2.4067
$140.00Dec 18$4.80$9.50$7.15$10.36 07/08$6.90–$11.55$7.1512
$175.00Mar 19$26.50$31.00$28.75$27.00 07/29$27.20–$36.85$27.001
$175.00Sep 18$18.90$22.50$20.70--$20.70–$20.70—$18.9017
$175.00Dec 18$23.10$26.20$24.65--$24.65–$24.65—$23.101
$135.00Aug 21$0.30$1.55$0.93$0.95 07/30$0.93–$3.20$0.9364
$135.00Sep 18$0.80$2.50$1.65$2.41 07/30$1.65–$4.95$1.65139
$135.00Dec 18$3.90$7.60$5.75$8.00 07/20$5.75–$9.30$5.7515
$135.00Mar 19$6.10$10.80$8.45$11.00 07/22$8.40–$12.15$8.451
$180.00Aug 21$21.80$24.30$23.05$26.60 07/16$21.10–$36.30$23.05--
$180.00Sep 18$23.50$26.20$24.85$37.50 07/01$23.45–$36.90$24.857
$180.00Dec 18$26.30$30.50$28.40$26.95 07/29$27.30–$38.75$26.951
$130.00Aug 21$0.20$2.35$1.28$1.75 07/23$0.88–$2.00$1.2847
$130.00Sep 18$0.90$2.00$1.45$1.75 07/31$1.43–$3.70$1.4528
$130.00Dec 18$2.00$6.50$4.25$6.62 07/08$4.25–$7.45$4.2539
$185.00Sep 18$28.40$30.60$29.50$45.20 07/01$27.60–$41.70$29.5073
$185.00Dec 18$29.80$34.50$32.15$50.19 06/22$30.85–$43.05$32.151
$125.00Aug 21$0.05$1.30$0.68$0.50 07/29$0.43–$1.65$0.5012
$125.00Sep 18$0.00$2.80$1.40$1.00 07/29$1.40–$3.10$1.00258
$125.00Dec 18$2.90$5.00$3.95$8.18 06/29$3.95–$5.95$3.9511
$125.00Mar 19$3.50$8.30$5.90$6.35 07/27$5.80–$8.20$5.9016
$190.00Dec 18$33.90$38.50$36.20--$36.20–$36.20—$33.901
$120.00Aug 21$0.00$2.20$1.10$0.22 07/29$0.63–$1.53$0.2237
$120.00Sep 18$0.00$4.60$2.30$0.70 07/28$0.95–$2.30$0.7024
$120.00Dec 18$0.50$4.90$2.70$2.75 07/29$2.63–$4.65$2.7055
$195.00Dec 18$38.50$42.50$40.50$39.70 07/28$38.55–$51.95$39.701
$115.00Aug 21$0.00$2.35$1.18$0.70 07/22$0.53–$1.38$0.703
$115.00Sep 18$0.00$4.80$2.40$2.15 06/23$0.75–$2.40$2.156
$115.00Dec 18$0.00$4.80$2.40$2.86 07/24$2.03–$3.70$2.4015
$115.00Mar 19$1.60$6.00$3.80$3.70 07/29$3.53–$5.40$3.706
$200.00Dec 18$42.80$47.00$44.90$56.70 06/16$42.80–$56.30$44.901
$200.00Mar 19$44.50$49.30$46.90$50.00 07/27$45.20–$57.65$46.901
$110.00Dec 18$0.00$4.80$2.40$2.26 07/20$2.00–$2.88$2.2662
$110.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--3
$105.00Sep 18$0.00$2.60$1.30$0.95 06/29$0.65–$1.40$0.95--
$105.00Dec 18$0.00$4.80$2.40$1.55 07/17$1.35–$2.75$1.5542
$105.00Mar 19$0.05$5.00$2.53$2.65 07/29$2.25–$3.68$2.531
$100.00Aug 21$0.00$2.35$1.18$0.15 07/23$0.33–$1.18$0.151
$100.00Dec 18$0.00$4.80$2.40$0.90 07/29$1.30–$2.40$0.9019
$100.00Mar 19$0.00$4.80$2.40$2.55 07/22$2.15–$2.95$2.401
$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$4.80$2.40$1.85 06/30$1.20–$2.40$1.854
$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$2.40$1.20$0.60 06/26$0.33–$1.23$0.601
$90.00Dec 18$0.00$4.70$2.35$1.00 07/09$0.63–$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$4.80$2.40$0.64 07/09$0.63–$2.40$0.641
$230.00Sep 18$70.10$75.00$72.55--$72.55–$72.55—$70.106
$80.00Dec 18$0.00$4.20$2.10$1.10 06/10$0.50–$2.10$1.102
$75.00Dec 18$0.00$4.60$2.30$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 1,213
Total Puts 577
Put/Call Ratio 0.48
Net Difference 636

Prior's Put/Call Breakdown

Total Calls 216
Total Puts 125
Put/Call Ratio 0.58
Net Difference 91

Prior 7-Day Put/Call Summary

Total Calls 331
Total Puts 272
Average Put/Call Ratio 1.02
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