Tour v303
CHRD
CHORD ENERGY CORP
$122.13 +4.53%
$124.57 (+2.00%)🌙
as of 07/08 06:17 PM
(7/7 18:17) ◀
|
Wednesday, July 8, 2026 (6:17pm)
January 2026
|
▶ (7/9 18:17)
◀ 7/8 18:17 ▶

Option Volume

Detail
ℹ
Current (07/08) 303
Calls: 276 (91%)
Puts: 27 (9%)
Prior (07/07) 363
Calls: 187 (52%)
Puts: 176 (48%)
Current vs Prior -16.53%
Calls: +47.59% (Calls)
Puts: -84.66% (Puts)
Prior 7-Day Total 1,735
Calls: 1,099 (63%)
Puts: 636 (37%)
Prior 7-Day Average 247
Calls: 157 (63%)
Puts: 90 (37%)
Current vs Prior 7-Day Avg +22.25%
Calls: +75.80%
Puts: -70.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $139.7K
Calls: $130.0K (93%)
Puts: $9.7K (7%)
Prior (07/07) $112.7K
Calls: $48.7K (43%)
Puts: $64.0K (57%)
Current vs Prior +23.99%
Calls: +167.10%
Puts: -84.79%
Prior 7-Day Total $1.06M
Calls: $378.9K (36%)
Puts: $676.3K (64%)
Prior 7-Day Average $150.7K
Calls: $54.1K (36%)
Puts: $96.6K (64%)
Current vs Prior 7-Day Avg -7.31%
Calls: +140.15%
Puts: -89.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.10
Prior (07/07) 0.94
Current vs Prior -89.61%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -87.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 959
Calls: 750 (78%)
Puts: 209 (22%)
Prior (07/07) 274
Calls: 203 (74%)
Puts: 71 (26%)
Current vs Prior +250.00%
Prior 7-Day Total 3,705
Calls: 2,864 (77%)
Puts: 841 (23%)
Prior 7-Day Average 529
Calls: 409 (77%)
Puts: 120 (23%)
Current vs Prior 7-Day Avg +81.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.61% | 14.21%7.61% | 14.21%
Prior 8.39% | 14.16%8.39% | 14.16%
Current vs Prior -9.21% | +0.29%-9.21% | +0.29%
Prior 7-Day Avg 9.42% | 15.85%9.42% | 15.85%
Current vs 7-Day Avg -19.17% | -10.37%-19.16% | -10.37%
Prior 7-Day Eod 8.39% | 14.16%-- | --
Current vs 7-Day Eod -9.21% | +0.29%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.95% | 23.23%
Calls: 34.29% | 23.26%
Puts: 19.61% | 23.20%
Prior 26.95% | 23.23%
Calls: 34.29% | 23.26%
Puts: 19.61% | 23.20%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.40% | 24.73%
Calls: 35.29% | 23.98%
Puts: 23.51% | 25.49%
Current vs 7-Day Avg -8.33% | -6.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($130.0K) vs puts ($9.7K). Extreme bullish P/C ratio of 0.10 - heavy call buying (276 calls vs 27 puts). P/C ratio dropping 90% - sentiment shifting bullish. Call-heavy open interest (750 calls vs 209 puts) suggests bullish positioning.

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 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. 8 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2121.6024.50$23.0512.6%50.915
$115.00Jul 176.508.90$7.7031.2%180.79--
$115.00Aug 2110.2012.60$11.4021.1%60.668
$120.00Jul 173.206.00$4.6060.9%480.60244
$120.00Aug 216.709.10$7.9030.4%30.55--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 176.7010.30$8.5042.4%10.8463
$125.00Jul 173.106.30$4.7068.1%80.61--
$125.00Aug 217.4011.50$9.4543.4%10.5521

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 245, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 173.206.00$4.6060.9%480.60244
$135.00Aug 212.003.30$2.6549.1%410.2658
$125.00Jul 171.053.70$2.38111.3%380.39112
$130.00Aug 213.504.80$4.1531.3%370.3516
$115.00Jul 176.508.90$7.7031.2%180.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 173.106.30$4.7068.1%80.61--
$95.00Aug 210.501.00$0.7566.7%70.07--
$120.00Jul 171.653.50$2.5871.7%20.4037
$120.00Aug 214.508.60$6.5562.6%20.45--
$115.00Jul 170.551.75$1.15104.3%10.21--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 17.9%, max 45.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2164.9%44.5%45.7%1131
$145.00Jul 17Aug 2170.0%49.2%42.2%12--
$115.00Jul 17Aug 2148.8%44.1%10.5%248
$120.00Jul 17Aug 2145.7%41.8%9.5%51244
$125.00Jul 17Aug 2148.2%46.4%4.0%42118
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2145.7%41.8%9.5%437
$125.00Jul 17Aug 2148.2%46.4%4.0%921

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 26.78, avg 6.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 17$0.18$4.82$0.1826.78$140.18
$140.00$145.00Aug 21$0.18$4.82$0.1826.78$140.18
$125.00$140.00Jul 17$1.85$13.15$1.857.11$126.85
$135.00$140.00Aug 21$0.82$4.18$0.825.10$135.82
$130.00$135.00Aug 21$1.50$3.50$1.502.33$131.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$95.00Aug 21$5.80$19.20$5.803.31$114.20
$120.00$115.00Jul 17$1.43$3.57$1.432.50$118.57
$125.00$120.00Jul 17$2.12$2.88$2.121.36$122.88
$125.00$120.00Aug 21$2.90$2.10$2.900.72$122.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.48, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$115.00Aug 21$11.65$11.65$3.353.48$111.65
$115.00$120.00Aug 21$3.50$3.50$1.502.33$118.50
$115.00$120.00Jul 17$3.10$3.10$1.901.63$118.10
$120.00$125.00Jul 17$2.22$2.22$2.780.80$122.22
$120.00$125.00Aug 21$1.90$1.90$3.100.61$121.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Jul 17$3.80$3.80$1.203.17$126.20
$125.00$120.00Aug 21$2.90$2.90$2.101.38$122.10
$125.00$120.00Jul 17$2.12$2.12$2.880.74$122.88
$120.00$115.00Jul 17$1.43$1.43$3.570.40$118.57
$120.00$95.00Aug 21$5.80$5.80$19.200.30$114.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.13, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$1.3064.9%44.5%
$145.00Jul 17Aug 21$1.3070.0%49.2%
$120.00Jul 17Aug 21$3.3045.7%41.8%
$125.00Jul 17Aug 21$3.6248.2%46.4%
$115.00Jul 17Aug 21$3.7048.8%44.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$3.9745.7%41.8%
$125.00Jul 17Aug 21$4.7548.2%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.80% of stock, avg 8.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$2.38$4.70$7.08$117.92$132.085.80%
$120.00Jul 17$4.60$2.58$7.18$112.82$127.185.88%
$115.00Jul 17$7.70$1.15$8.85$106.15$123.857.25%
$120.00Aug 21$7.90$6.55$14.45$105.55$134.4511.83%
$125.00Aug 21$6.00$9.45$15.45$109.55$140.4512.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.23% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$115.00Jul 17$0.35$1.15$1.50$113.50$146.50
$140.00$115.00Jul 17$0.53$1.15$1.68$113.32$141.68
$145.00$95.00Aug 21$1.65$0.75$2.40$92.60$147.40
$140.00$95.00Aug 21$1.83$0.75$2.58$92.42$142.58
$145.00$120.00Jul 17$0.35$2.58$2.93$117.07$147.93
$140.00$120.00Jul 17$0.53$2.58$3.11$116.89$143.11
$135.00$95.00Aug 21$2.65$0.75$3.40$91.60$138.40
$125.00$115.00Jul 17$2.38$1.15$3.53$111.47$128.53
$130.00$95.00Aug 21$4.15$0.75$4.90$90.10$134.90
$125.00$120.00Jul 17$2.38$2.58$4.96$115.04$129.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 7.33, avg credit $4.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.40$0.607.33$120.60$134.40
125/130140/145Jul 17$3.98$1.023.90$126.02$143.98
120/125135/140Aug 21$3.72$1.282.91$121.28$138.72
120/125140/145Aug 21$3.08$1.921.60$121.92$143.08
120/125140/145Jul 17$2.30$2.700.85$122.70$142.30
115/120140/145Jul 17$1.61$3.390.47$118.39$141.61
95/120125/130Aug 21$7.65$17.350.44$112.35$132.65
95/120130/135Aug 21$7.30$17.700.41$112.70$137.30
95/120135/140Aug 21$6.62$18.380.36$113.38$141.62
95/120140/145Aug 21$5.98$19.020.31$114.02$145.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.05$4.9599.00
$125.00$130.00$135.00Aug 21$0.35$4.6513.29
$135.00$140.00$145.00Aug 21$0.64$4.366.81
$130.00$135.00$140.00Aug 21$0.68$4.326.35
$115.00$120.00$125.00Jul 17$0.88$4.124.68
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.69$4.316.25
$120.00$125.00$130.00Jul 17$1.68$3.321.98

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.16, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.16$4.84
$140.00$145.001:2Jul 17-$0.17$4.83
$135.00$140.001:2Aug 21-$1.01$3.99
$130.00$135.001:2Aug 21-$1.15$3.85
$140.00$145.001:2Aug 21-$1.47$3.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.46$4.54
$130.00$125.001:2Jul 17-$0.90$4.10
$125.00$120.001:2Aug 21-$3.65$1.35
$120.00$95.001:2Aug 21$5.05$19.95
$120.00$115.001:2Jul 17$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.42%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$5.400.452.4%4.42%6.77%46
$130.00Aug 21$3.500.356.4%2.87%9.31%3716
$135.00Aug 21$2.000.2610.5%1.64%12.18%4158
$140.00Aug 21$1.300.1914.6%1.06%15.70%1031
$125.00Jul 17$1.050.392.4%0.86%3.21%38112
$145.00Aug 21$0.950.1618.7%0.78%19.50%3--

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. 143 contracts (avg 254 vol/day, 143 traded recently)

CHRD averages only 254 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 $100.00 08-21 call last traded $16.00 on 07/01 (now $21.60/$24.50) — try a limit near $21.60. Also watch the $130.00 12-18 call last traded $9.10 on 06/29 (now $9.60/$11.00) — try a limit near $9.60; the $150.00 12-18 call last traded $4.81 on 06/30 (now $4.40/$5.30) — try a limit near $4.81. Most tradeable put: the $120.00 09-18 put last traded $13.05 on 07/01 (now $7.00/$10.50) — try a limit near $8.75.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$3.20$6.00$4.60$1.42 07/01$0.85–$20.90$3.20244
$120.00Aug 21$6.70$9.10$7.90$7.85 06/26$4.00–$11.30$7.85--
$120.00Sep 18$8.70$11.60$10.15$8.00 06/30$5.20–$24.50$8.70--
$125.00Jul 17$1.05$3.70$2.38$0.55 07/02$0.43–$17.05$1.05112
$125.00Aug 21$5.40$6.60$6.00$3.09 07/02$2.63–$8.90$5.406
$125.00Sep 18$6.80$9.40$8.10$23.60 06/04$3.78–$20.65$8.10--
$125.00Dec 18$11.40$12.90$12.15$14.10 06/22$7.45–$24.70$12.15--
$125.00Jan 15$12.00$14.90$13.45$11.95 06/30$9.00–$26.05$12.00--
$115.00Jul 17$6.50$8.90$7.70$2.95 07/02$2.25–$25.40$6.50--
$115.00Aug 21$10.20$12.60$11.40$6.29 07/02$5.80–$14.25$10.208
$115.00Sep 18$10.80$14.40$12.60$7.90 07/02$7.25–$28.20$10.80--
$115.00Dec 18$16.10$19.00$17.55$12.30 07/01$11.20–$31.10$16.10--
$115.00Jan 15$17.00$18.90$17.95$14.50 06/30$12.60–$32.05$17.00--
$130.00Jul 17$0.20$1.00$0.60$0.20 07/01$0.33–$13.50$0.20--
$130.00Aug 21$3.50$4.80$4.15$4.00 06/29$1.63–$6.25$4.0016
$130.00Sep 18$4.70$7.30$6.00$9.90 06/17$2.88–$17.50$6.00--
$130.00Dec 18$9.60$11.00$10.30$9.10 06/29$6.20–$21.90$9.6023
$130.00Jan 15$10.00$13.10$11.55$10.80 06/25$7.45–$23.50$10.80--
$110.00Sep 18$14.00$18.10$16.05$12.70 06/29$9.10–$32.20$14.00--
$110.00Dec 18$18.00$22.20$20.10$17.30 06/29$13.15–$34.65$18.00--
$110.00Jan 15$19.90$22.60$21.25$15.75 07/01$14.85–$35.25$19.90--
$135.00Jul 17$0.05$0.95$0.50$0.85 07/01$0.43–$10.40$0.50--
$135.00Aug 21$2.00$3.30$2.65$3.18 06/25$1.43–$4.90$2.6558
$135.00Sep 18$2.85$5.80$4.33$3.45 06/30$2.22–$15.15$3.45--
$135.00Dec 18$7.80$9.20$8.50$10.96 06/18$5.05–$19.30$8.50--
$135.00Jan 15$8.50$10.80$9.65$9.60 06/24$6.10–$20.65$9.60--
$105.00Jul 17$15.10$19.20$17.15$9.20 07/01$7.80–$34.90$15.10--
$105.00Sep 18$18.50$20.90$19.70$13.50 07/01$12.35–$36.10$18.50--
$105.00Jan 15$22.20$26.40$24.30$20.00 06/30$17.35–$39.10$22.20--
$140.00Jul 17$0.00$1.05$0.53$0.30 06/29$0.35–$7.55$0.30--
$140.00Aug 21$1.30$2.35$1.83$0.60 07/02$0.88–$3.70$1.3031
$140.00Sep 18$2.75$4.00$3.38$2.50 06/30$1.75–$12.35$2.75--
$140.00Dec 18$6.50$7.80$7.15$5.20 07/02$4.35–$17.00$6.50--
$140.00Jan 15$6.70$9.40$8.05$5.86 07/01$5.20–$18.15$6.70--
$100.00Aug 21$21.60$24.50$23.05$16.00 07/01$14.50–$26.50$21.605
$100.00Sep 18$22.00$25.00$23.50$20.00 06/26$15.50–$40.45$22.00--
$100.00Dec 18$24.60$28.90$26.75$28.20 06/18$19.05–$42.25$26.75--
$100.00Jan 15$25.40$29.60$27.50$24.30 06/29$19.85–$42.75$25.40--
$145.00Jul 17$0.00$0.70$0.35$0.57 06/25$0.35–$5.45$0.35--
$145.00Aug 21$0.95$2.35$1.65$0.50 07/02$0.68–$2.72$0.95--
$145.00Sep 18$1.30$3.60$2.45$1.55 07/01$1.40–$10.20$1.55--
$145.00Dec 18$5.30$6.50$5.90$12.60 06/01$3.35–$15.05$5.90--
$150.00Jul 17$0.00$1.60$0.80$0.19 06/29$0.13–$3.90$0.19--
$150.00Aug 21$0.05$1.90$0.98$0.69 06/29$0.53–$1.98$0.69--
$150.00Sep 18$0.40$3.40$1.90$1.30 07/01$1.02–$8.35$1.30--
$150.00Dec 18$4.40$5.30$4.85$4.81 06/30$2.70–$13.20$4.8133
$150.00Jan 15$4.30$7.30$5.80$4.65 07/01$3.75–$14.40$4.6532
$155.00Jul 17$0.00$1.50$0.75$0.15 06/24$0.25–$2.65$0.15--
$155.00Sep 18$0.05$2.40$1.22$0.90 07/02$0.73–$6.85$0.90--
$155.00Dec 18$3.50$5.30$4.40$11.54 06/02$2.55–$11.55$4.40--
$155.00Jan 15$3.20$6.00$4.60$12.00 06/01$3.15–$12.80$4.60--
$160.00Jul 17$0.00$0.95$0.48$0.17 06/22$0.38–$1.95$0.17--
$160.00Sep 18$0.05$1.70$0.88$1.70 06/22$0.58–$5.65$0.88--
$160.00Dec 18$2.40$4.40$3.40$5.06 06/18$2.15–$10.10$3.40--
$160.00Jan 15$3.40$5.40$4.40$5.94 06/18$2.70–$11.25$4.40--
$165.00Jul 17$0.00$1.50$0.75$1.80 06/02$0.48–$1.25$0.75--
$165.00Sep 18$0.05$2.20$1.13$1.50 06/22$0.60–$4.65$1.13--
$165.00Dec 18$1.90$3.60$2.75$5.00 06/17$1.80–$8.70$2.75--
$170.00Jul 17$0.00$1.45$0.73$0.40 06/05$0.43–$1.10$0.40--
$170.00Sep 18$0.10$1.95$1.02$1.19 06/30$0.83–$3.70$1.02--
$170.00Jan 15$1.00$4.40$2.70$4.50 06/17$1.95–$8.55$2.70--
$175.00Jul 17$0.00$1.45$0.73$0.38 06/12$0.25–$1.10$0.38--
$175.00Dec 18$0.45$3.60$2.03$6.60 06/02$1.30–$6.65$2.03--
$175.00Jan 15$0.70$3.90$2.30$4.20 06/15$1.68–$7.50$2.30--
$180.00Sep 18$0.00$2.10$1.05$0.75 06/17$0.63–$2.48$0.75--
$180.00Jan 15$1.80$3.80$2.80$5.56 06/12$1.45–$6.65$2.8093
$185.00Sep 18$0.00$2.05$1.02$0.62 06/16$0.63–$1.90$0.62--
$185.00Jan 15$0.15$3.00$1.58$3.00 06/16$1.25–$5.95$1.5889
$190.00Sep 18$0.00$2.00$1.00$1.90 05/12$0.60–$1.60$1.00--
$190.00Dec 18$0.05$1.55$0.80$5.70 05/21$0.80–$4.40$0.80--
$190.00Jan 15$0.45$3.20$1.83$6.70 05/21$1.13–$4.95$1.83--
$195.00Sep 18$0.00$1.95$0.98$2.40 05/20$0.88–$2.40$0.98--
$195.00Dec 18$0.10$2.55$1.33$5.90 05/19$0.85–$3.63$1.33--
$195.00Jan 15$0.50$3.20$1.85$5.00 05/14$1.27–$4.55$1.85--
$200.00Jan 15$0.10$3.10$1.60$1.25 06/18$1.02–$3.80$1.25--
$210.00Dec 18$0.05$2.55$1.30$3.55 05/20$1.10–$2.38$1.30--
$220.00Dec 18$0.00$2.40$1.20$3.10 05/19$0.88–$1.95$1.20--
$220.00Jan 15$0.05$2.65$1.35$1.65 05/07$1.05–$2.42$1.35--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$1.65$3.50$2.58$8.85 07/01$1.73–$9.15$2.5837
$120.00Aug 21$4.50$8.60$6.55$9.08 06/25$6.55–$12.85$6.55--
$120.00Sep 18$7.00$10.50$8.75$13.05 07/01$5.15–$14.45$8.7588
$120.00Dec 18$10.70$15.20$12.95$9.75 06/08$9.25–$17.85$10.70--
$120.00Jan 15$11.50$15.80$13.65$19.00 07/01$10.00–$18.70$13.65--
$125.00Jul 17$3.10$6.30$4.70$7.70 06/25$2.65–$13.60$4.70--
$125.00Aug 21$7.40$11.50$9.45$16.07 07/01$9.20–$16.30$9.4521
$125.00Sep 18$9.00$13.30$11.15$12.10 06/18$6.60–$17.85$11.15--
$125.00Dec 18$13.70$17.60$15.65$10.90 05/06$11.10–$21.55$13.70--
$115.00Jul 17$0.55$1.75$1.15$5.40 07/02$1.08–$5.60$1.15--
$115.00Aug 21$4.00$5.30$4.65$9.00 07/01$4.65–$9.55$4.65--
$115.00Sep 18$5.50$7.00$6.25$8.45 06/25$3.95–$10.95$6.25--
$115.00Jan 15$10.50$12.80$11.65$15.00 07/01$8.35–$15.90$11.65--
$130.00Jul 17$6.70$10.30$8.50$17.20 07/02$3.85–$17.90$8.5063
$130.00Aug 21$11.20$14.70$12.95$15.00 06/24$12.15–$20.50$12.95--
$130.00Sep 18$12.20$16.30$14.25$12.10 06/17$8.50–$21.80$12.20--
$130.00Dec 18$17.30$20.10$18.70$14.65 05/07$13.20–$25.05$17.30--
$130.00Jan 15$17.50$20.90$19.20$17.00 06/15$14.00–$25.75$17.50--
$110.00Jul 17$0.10$1.05$0.58$2.65 07/01$0.58–$3.43$0.58--
$110.00Aug 21$2.30$3.60$2.95$3.00 06/22$2.95–$6.75$2.95--
$110.00Sep 18$3.20$6.20$4.70$7.50 07/01$2.98–$8.10$4.70--
$110.00Dec 18$7.20$10.30$8.75$8.30 06/23$6.30–$12.00$8.30--
$110.00Jan 15$8.60$11.00$9.80$6.80 06/05$6.85–$12.80$8.60--
$135.00Jul 17$11.30$14.90$13.10$16.50 06/25$5.75–$23.35$13.10--
$135.00Sep 18$15.50$19.90$17.70$17.43 06/22$10.70–$26.00$17.43--
$135.00Dec 18$19.90$23.80$21.85$25.00 06/24$15.55–$28.75$21.85--
$135.00Jan 15$21.00$24.70$22.85$23.20 06/18$16.50–$29.55$22.85--
$105.00Jul 17$0.15$0.95$0.55$0.85 06/30$0.48–$1.60$0.55--
$105.00Aug 21$1.05$2.35$1.70$3.21 06/29$1.70–$4.30$1.70--
$105.00Sep 18$2.50$4.60$3.55$3.60 06/22$2.20–$6.20$3.55--
$105.00Dec 18$5.10$8.20$6.65$3.60 05/18$5.00–$9.90$5.10--
$105.00Jan 15$6.40$9.50$7.95$10.00 07/02$5.50–$10.45$7.95--
$140.00Jul 17$16.90$20.00$18.45$22.73 06/26$8.10–$28.25$18.45--
$140.00Sep 18$19.50$23.70$21.60$21.00 06/22$13.30–$30.40$21.00--
$140.00Dec 18$23.30$27.50$25.40$15.12 05/19$18.00–$32.95$23.30--
$140.00Jan 15$24.00$28.10$26.05$15.75 05/19$18.95–$33.60$24.00--
$100.00Jul 17$0.00$1.85$0.93$0.45 07/02$0.40–$1.27$0.45--
$100.00Aug 21$0.15$2.30$1.22$2.71 07/01$1.22–$2.95$1.22--
$100.00Sep 18$1.60$2.60$2.10$3.90 07/01$1.58–$4.40$2.10--
$100.00Dec 18$3.70$6.50$5.10$5.20 06/23$3.95–$7.80$5.10--
$100.00Jan 15$4.70$7.70$6.20$7.32 06/30$4.45–$8.50$6.20--
$145.00Jul 17$21.20$25.10$23.15$25.12 06/25$11.10–$33.50$23.15--
$145.00Aug 21$23.00$27.00$25.00$33.12 07/02$23.20–$34.15$25.00--
$145.00Sep 18$23.50$27.60$25.55$18.00 06/05$16.20–$34.80$23.50--
$145.00Jan 15$27.70$31.60$29.65$20.70 06/12$21.80–$37.75$27.70--
$95.00Aug 21$0.50$1.00$0.75$1.76 07/01$0.75–$1.83$0.75--
$95.00Sep 18$1.00$2.65$1.83$1.00 06/08$1.18–$3.28$1.00--
$95.00Dec 18$2.60$5.30$3.95$4.30 06/22$3.08–$6.10$3.95--
$150.00Jul 17$27.10$29.90$28.50$23.84 06/16$14.60–$38.30$27.10--
$150.00Aug 21$28.00$31.60$29.80$37.75 07/02$27.45–$39.00$29.80--
$150.00Jan 15$31.50$35.40$33.45$24.30 06/10$24.55–$41.95$31.50--
$90.00Jul 17$0.00$1.65$0.83$0.10 06/29$0.43–$1.20$0.10--
$90.00Sep 18$0.05$2.40$1.22$1.62 06/25$0.90–$2.00$1.22--
$90.00Dec 18$1.80$4.30$3.05$3.85 06/26$2.42–$4.65$3.05--
$90.00Jan 15$1.95$5.10$3.53$3.98 06/26$2.73–$5.40$3.53--
$155.00Jul 17$32.10$34.80$33.45$26.50 06/15$18.20–$43.50$32.10--
$155.00Jan 15$35.50$39.50$37.50$27.80 06/10$28.05–$46.30$35.50--
$85.00Dec 18$1.05$3.80$2.42$2.50 06/22$1.88–$3.75$2.42--
$85.00Jan 15$1.25$4.40$2.83$3.50 06/30$2.10–$4.07$2.83--
$160.00Jul 17$37.10$39.90$38.50$20.80 06/11$22.25–$48.50$37.10--
$80.00Sep 18$0.00$2.15$1.08$0.75 06/30$0.50–$1.43$0.75--
$80.00Dec 18$0.40$3.30$1.85$1.46 06/08$1.45–$3.05$1.46--
$75.00Sep 18$0.00$0.60$0.30$0.65 06/30$0.30–$1.25$0.30--
$75.00Dec 18$0.05$3.00$1.53$2.07 06/30$1.15–$2.50$1.53--
$70.00Dec 18$0.05$2.75$1.40$1.20 06/22$1.00–$1.73$1.20--

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 276
Total Puts 27
Put/Call Ratio 0.10
Net Difference 249

Prior's Put/Call Breakdown

Total Calls 187
Total Puts 176
Put/Call Ratio 0.94
Net Difference 11

Prior 7-Day Put/Call Summary

Total Calls 1,099
Total Puts 636
Average Put/Call Ratio 0.76
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