Tour v492
CHRD
CHORD ENERGY CORP
$129.95 -5.07%
$130.00 (+0.04%)🌙
as of 08/05 06:03 PM
(8/5 14:19) ◀
|
Wednesday, August 5, 2026 (6:03pm)
January 2026
|
▶ (8/6 18:28)
◀ 8/5 18:03 ▶

Option Volume

Detail
ℹ
Current (08/05) 182
Calls: 70 (38%)
Puts: 112 (62%)
Prior (08/04) 57
Calls: 15 (26%)
Puts: 42 (74%)
Current vs Prior +219.30%
Calls: +366.67% (Calls)
Puts: +166.67% (Puts)
Prior 7-Day Total 743
Calls: 440 (59%)
Puts: 303 (41%)
Prior 7-Day Average 106
Calls: 62 (59%)
Puts: 43 (41%)
Current vs Prior 7-Day Avg +71.47%
Calls: +11.36%
Puts: +158.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $94.6K
Calls: $43.2K (46%)
Puts: $51.4K (54%)
Prior (08/04) $37.8K
Calls: $8.2K (22%)
Puts: $29.6K (78%)
Current vs Prior +150.31%
Calls: +426.70%
Puts: +73.63%
Prior 7-Day Total $659.5K
Calls: $542.3K (82%)
Puts: $117.2K (18%)
Prior 7-Day Average $94.2K
Calls: $77.5K (82%)
Puts: $16.7K (18%)
Current vs Prior 7-Day Avg +0.44%
Calls: -44.18%
Puts: +206.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.60
Prior (08/04) 2.80
Current vs Prior -42.86%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg +12.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 7,417
Calls: 4,288 (58%)
Puts: 3,129 (42%)
Prior (08/04) 7,377
Calls: 4,290 (58%)
Puts: 3,087 (42%)
Current vs Prior +0.54%
Prior 7-Day Total 14,386
Calls: 9,848 (68%)
Puts: 4,538 (32%)
Prior 7-Day Average 2,055
Calls: 1,406 (68%)
Puts: 648 (32%)
Current vs Prior 7-Day Avg +260.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.27% | 14.43%
Prior 9.97% | 13.44%
Current vs Prior +3.03% | +7.34%
Prior 7-Day Avg 10.97% | 14.43%
Current vs 7-Day Avg -6.35% | -0.01%
Prior 7-Day Eod 9.97% | 13.44%
Current vs 7-Day Eod +3.03% | +7.34%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.85% | 19.05%
Calls: 10.17% | 11.76%
Puts: 45.52% | 26.34%
Prior 34.62% | 16.92%
Calls: 19.55% | 16.04%
Puts: 49.68% | 17.80%
Current vs Prior -19.56% | +12.59%
Prior 7-Day Avg 28.05% | 22.33%
Calls: 32.18% | 22.23%
Puts: 23.91% | 22.43%
Current vs 7-Day Avg -0.70% | -14.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 150% vs prior. Unusually high activity with volume up 219% vs prior - elevated interest. Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio dropping 43% - sentiment shifting bullish.

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 BULLISH
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. 14 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1819.6023.00$21.3016.0%10.9036
$120.00Aug 219.5013.40$11.4534.1%--0.8136
$120.00Sep 1810.6015.00$12.8034.4%--0.7132
$125.00Aug 215.809.70$7.7550.3%--0.66108
$125.00Sep 188.4012.00$10.2035.3%--0.6119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2119.0023.90$21.4522.8%--0.92100
$145.00Aug 2114.5019.00$16.7526.9%10.846
$140.00Aug 2110.6015.00$12.8034.4%--0.7532
$145.00Sep 1815.9020.50$18.2025.3%--0.7435
$140.00Sep 1812.7017.00$14.8529.0%--0.67117

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 152, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 213.706.10$4.9049.0%200.5076
$150.00Sep 180.902.80$1.85102.7%70.18325
$145.00Sep 182.353.30$2.8333.6%60.2557
$145.00Aug 210.551.60$1.0897.2%30.15506
$140.00Aug 211.502.45$1.9848.0%20.2566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.802.40$1.60100.0%420.2157
$135.00Aug 216.308.90$7.6034.2%400.6434
$125.00Aug 212.204.20$3.2062.5%190.3550
$105.00Sep 180.601.20$0.9066.7%30.09131
$115.00Aug 210.301.45$0.88130.7%20.1219

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 14.8%, max 67.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1866.8%47.5%40.6%--211
$140.00Aug 21Sep 1852.6%46.0%14.3%2237
$145.00Aug 21Sep 1851.9%45.5%14.2%9563
$150.00Aug 21Sep 1847.7%44.6%6.9%9415
$125.00Aug 21Sep 1847.1%44.6%5.7%--127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1877.5%46.3%67.3%3275
$110.00Aug 21Sep 1853.4%42.6%25.5%--79
$115.00Aug 21Sep 1850.3%43.5%15.4%2149
$140.00Aug 21Sep 1852.6%46.0%14.3%--149
$145.00Aug 21Sep 1851.9%45.5%14.2%141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 14.62, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Sep 18$0.32$4.68$0.3214.62$150.32
$145.00$150.00Aug 21$0.68$4.32$0.686.35$145.68
$140.00$145.00Aug 21$0.90$4.10$0.904.56$140.90
$145.00$150.00Sep 18$0.98$4.02$0.984.10$145.98
$135.00$140.00Aug 21$1.02$3.98$1.023.90$136.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Sep 18$0.37$4.63$0.3712.51$109.63
$115.00$110.00Aug 21$0.43$4.57$0.4310.63$114.57
$120.00$115.00Aug 21$0.72$4.28$0.725.94$119.28
$115.00$110.00Sep 18$1.13$3.87$1.133.42$113.87
$125.00$120.00Aug 21$1.60$3.40$1.602.12$123.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 15.67, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Sep 18$8.50$8.50$1.505.67$118.50
$120.00$125.00Aug 21$3.70$3.70$1.302.85$123.70
$125.00$130.00Aug 21$2.85$2.85$2.151.33$127.85
$120.00$125.00Sep 18$2.60$2.60$2.401.08$122.60
$125.00$130.00Sep 18$2.25$2.25$2.750.82$127.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$4.70$4.70$0.3015.67$145.30
$145.00$140.00Aug 21$3.95$3.95$1.053.76$141.05
$140.00$135.00Sep 18$3.55$3.55$1.452.45$136.45
$145.00$140.00Sep 18$3.35$3.35$1.652.03$141.65
$135.00$130.00Sep 18$2.75$2.75$2.251.22$132.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.09, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 18$0.6566.8%47.5%
$120.00Aug 21Sep 18$1.3546.8%44.6%
$150.00Aug 21Sep 18$1.4547.7%44.6%
$145.00Aug 21Sep 18$1.7551.9%45.5%
$140.00Aug 21Sep 18$2.1252.6%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$0.8253.4%42.6%
$145.00Aug 21Sep 18$1.4551.9%45.5%
$115.00Aug 21Sep 18$1.5250.3%43.5%
$140.00Aug 21Sep 18$2.0552.6%46.0%
$120.00Aug 21Sep 18$2.4546.8%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 8.08% of stock, avg 12.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$4.90$5.60$10.50$119.50$140.508.08%
$135.00Aug 21$3.00$7.60$10.60$124.40$145.608.16%
$125.00Aug 21$7.75$3.20$10.95$114.05$135.958.43%
$120.00Aug 21$11.45$1.60$13.05$106.95$133.0510.04%
$140.00Aug 21$1.98$12.80$14.78$125.22$154.7811.37%
$125.00Sep 18$10.20$6.05$16.25$108.75$141.2512.50%
$130.00Sep 18$7.95$8.55$16.50$113.50$146.5012.70%
$120.00Sep 18$12.80$4.05$16.85$103.15$136.8512.97%
$135.00Sep 18$5.90$11.30$17.20$117.80$152.2013.24%
$145.00Aug 21$1.08$16.75$17.83$127.17$162.8313.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.02% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$110.00Aug 21$0.88$0.45$1.33$108.67$156.33
$145.00$110.00Aug 21$1.08$0.45$1.53$108.47$146.53
$155.00$115.00Aug 21$0.88$0.88$1.76$113.24$156.76
$155.00$105.00Aug 21$0.88$0.90$1.78$103.22$156.78
$145.00$115.00Aug 21$1.08$0.88$1.96$113.04$146.96
$145.00$105.00Aug 21$1.08$0.90$1.98$103.02$146.98
$140.00$110.00Aug 21$1.98$0.45$2.43$107.57$142.43
$155.00$120.00Aug 21$0.88$1.60$2.48$117.52$157.48
$145.00$120.00Aug 21$1.08$1.60$2.68$117.32$147.68
$155.00$110.00Sep 18$1.53$1.27$2.80$107.20$157.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 9.64, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.53$0.479.64$135.47$149.53
125/130135/140Sep 18$4.30$0.706.14$125.70$139.30
110/115120/125Aug 21$4.13$0.874.75$110.87$124.13
120/125130/135Sep 18$4.05$0.954.26$120.95$134.05
130/135140/145Sep 18$4.02$0.984.10$130.98$144.02
115/120125/130Sep 18$3.90$1.103.55$116.10$128.90
135/140150/155Sep 18$3.87$1.133.42$136.13$153.87
120/125135/140Sep 18$3.80$1.203.17$121.20$138.80
125/130140/145Sep 18$3.77$1.233.07$126.23$143.77
110/115120/125Sep 18$3.73$1.272.94$111.27$123.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.12$4.8840.67
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.22$4.7821.73
$130.00$135.00$140.00Sep 18$0.25$4.7519.00
$140.00$145.00$150.00Sep 18$0.29$4.7116.24
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.25$4.7519.00
$110.00$115.00$120.00Aug 21$0.29$4.7116.24
$115.00$120.00$125.00Sep 18$0.35$4.6513.29
$120.00$125.00$130.00Sep 18$0.50$4.509.00
$110.00$115.00$120.00Sep 18$0.52$4.488.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-4.30, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$120.001:2Sep 18-$4.30$5.70
$140.00$145.001:2Aug 21-$0.18$4.82
$145.00$150.001:2Sep 18-$0.87$4.13
$135.00$140.001:2Aug 21-$0.96$4.04
$130.00$135.001:2Aug 21-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21$0.00$5.00
$115.00$110.001:2Aug 21-$0.02$4.98
$115.00$110.001:2Sep 18-$0.14$4.86
$120.00$115.001:2Aug 21-$0.16$4.84
$110.00$105.001:2Sep 18-$0.53$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.54%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$7.200.510.0%5.54%5.58%159
$135.00Sep 18$5.200.423.9%4.00%7.89%2125
$130.00Aug 21$3.700.500.0%2.85%2.89%2076
$140.00Sep 18$3.500.337.7%2.69%10.43%--171
$145.00Sep 18$2.350.2511.6%1.81%13.39%657
$135.00Aug 21$2.100.353.9%1.62%5.50%--197
$140.00Aug 21$1.500.257.7%1.15%8.89%266
$150.00Sep 18$0.900.1815.4%0.69%16.12%7325
$155.00Sep 18$0.900.1519.3%0.69%19.97%--167
$145.00Aug 21$0.550.1511.6%0.42%12.00%3506

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. 163 contracts (avg 238 vol/day, 133 traded recently)

CHRD averages only 238 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 01-15 call last traded $24.30 on 06/29 (now $30.80/$35.00) — try a limit near $30.80. Also watch the $100.00 09-18 call last traded $20.00 on 06/26 (now $28.30/$32.50) — try a limit near $28.30; the $105.00 03-19 call last traded $39.20 on 07/31 (now $28.70/$33.00) — try a limit near $30.85. Most tradeable put: the $155.00 01-15 put last traded $27.80 on 06/10 (now $29.40/$33.50) — try a limit near $29.40.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$3.70$6.10$4.90$8.62 07/29$2.55–$12.10$4.9076
$130.00Sep 18$7.20$8.70$7.95$6.82 07/17$4.20–$13.95$7.2059
$130.00Dec 18$12.20$14.60$13.40$19.00 07/23$8.30–$19.30$13.4025
$130.00Jan 15$12.50$16.10$14.30$19.70 07/30$9.40–$20.55$14.308
$130.00Mar 19$14.60$19.00$16.80$22.10 07/30$15.15–$23.50$16.801
$125.00Aug 21$5.80$9.70$7.75$17.40 07/24$3.83–$16.10$7.75108
$125.00Sep 18$8.40$12.00$10.20$12.50 07/21$5.30–$17.60$10.2019
$125.00Dec 18$13.40$17.40$15.40$21.78 07/31$10.00–$22.10$15.4039
$125.00Jan 15$15.60$18.40$17.00$20.56 07/27$11.15–$23.70$17.0010
$135.00Aug 21$2.10$3.90$3.00$6.36 07/29$1.65–$9.05$3.00197
$135.00Sep 18$5.20$6.60$5.90$10.90 07/31$3.03–$10.70$5.90125
$135.00Dec 18$9.70$12.20$10.95$11.40 07/21$7.00–$16.40$10.9569
$135.00Jan 15$11.20$13.60$12.40$7.60 07/10$7.60–$18.05$11.2014
$120.00Aug 21$9.50$13.40$11.45$19.12 07/22$5.55–$20.85$11.4536
$120.00Sep 18$10.60$15.00$12.80$20.54 07/24$7.60–$21.60$12.8032
$120.00Dec 18$15.70$20.00$17.85$24.96 07/31$12.05–$25.70$17.8553
$140.00Aug 21$1.50$2.45$1.98$4.50 07/30$1.05–$6.00$1.9866
$140.00Sep 18$3.50$4.70$4.10$7.80 07/31$2.35–$8.60$4.10171
$140.00Dec 18$8.20$10.30$9.25$13.51 07/31$5.80–$14.05$9.25175
$140.00Jan 15$9.00$12.00$10.50$11.00 07/21$6.65–$15.65$10.5016
$140.00Mar 19$10.70$15.00$12.85$16.14 07/30$11.45–$18.30$12.851
$115.00Aug 21$13.80$17.80$15.80$25.96 07/24$7.80–$25.55$15.807
$115.00Sep 18$15.00$18.70$16.85$19.70 07/21$9.45–$26.05$16.853
$115.00Dec 18$18.80$23.00$20.90$24.75 07/27$14.20–$29.20$20.9017
$115.00Jan 15$19.90$24.00$21.95$29.00 07/31$15.40–$30.05$21.954
$145.00Aug 21$0.55$1.60$1.08$3.50 07/30$0.85–$4.20$1.08506
$145.00Sep 18$2.35$3.30$2.83$3.80 07/28$1.68–$6.90$2.8357
$145.00Jan 15$7.60$10.30$8.95$7.20 07/15$5.60–$13.60$7.6015
$145.00Dec 18$6.40$8.90$7.65--$7.65–$11.55$6.4016
$110.00Aug 21$18.60$22.50$20.55$30.76 07/24$11.35–$30.50$20.551
$110.00Sep 18$19.60$23.00$21.30$23.30 07/28$12.45–$30.90$21.3036
$110.00Dec 18$22.50$26.50$24.50$14.57 07/06$16.70–$33.25$22.5072
$110.00Jan 15$23.10$27.50$25.30$27.00 07/21$17.90–$34.15$25.3013
$110.00Mar 19$25.30$29.50$27.40$28.80 07/21$24.10–$35.55$27.404
$150.00Aug 21$0.10$0.70$0.40$2.50 07/31$0.40–$2.80$0.4090
$150.00Sep 18$0.90$2.80$1.85$4.24 07/31$1.35–$5.40$1.85325
$150.00Dec 18$5.40$7.20$6.30$10.20 07/31$3.85–$10.25$6.3081
$150.00Jan 15$6.20$8.90$7.55$5.70 07/08$5.10–$11.75$6.2033
$150.00Mar 19$7.70$12.00$9.85$12.60 07/29$8.65–$14.30$9.852
$105.00Sep 18$23.80$27.50$25.65$13.50 07/01$15.75–$35.55$23.803
$105.00Dec 18$25.80$30.50$28.15$33.32 07/29$19.90–$37.40$28.1562
$105.00Jan 15$26.80$31.00$28.90$37.50 07/31$20.65–$38.15$28.9020
$105.00Mar 19$28.70$33.00$30.85$39.20 07/31$27.35–$39.55$30.8519
$155.00Aug 21$0.00$1.75$0.88$1.00 07/27$0.53–$1.73$0.8844
$155.00Sep 18$0.90$2.15$1.53$3.46 07/31$1.13–$4.30$1.53167
$155.00Dec 18$4.30$6.00$5.15$8.10 07/30$3.10–$8.50$5.1559
$155.00Jan 15$5.00$7.60$6.30$9.89 07/23$4.40–$10.00$6.307
$155.00Mar 19$6.90$10.50$8.70$13.00 07/23$7.40–$12.75$8.70101
$100.00Aug 21$27.90$32.50$30.20$21.00 07/08$19.00–$40.65$27.905
$100.00Sep 18$28.30$32.50$30.40$20.00 06/26$19.75–$40.55$28.302
$100.00Dec 18$30.00$34.50$32.25$35.84 07/21$22.80–$41.75$32.2520
$100.00Jan 15$30.80$35.00$32.90$24.30 06/29$23.80–$42.15$30.8025
$160.00Aug 21$0.00$1.15$0.57$0.55 07/30$0.48–$1.05$0.557
$160.00Sep 18$0.10$1.70$0.90$0.90 07/14$0.68–$2.68$0.9052
$160.00Dec 18$2.90$5.40$4.15$5.00 07/28$2.48–$7.20$4.1587
$160.00Jan 15$4.00$6.60$5.30$7.10 07/31$3.83–$8.50$5.3013
$160.00Mar 19$5.50$9.40$7.45$10.16 07/22$6.55–$11.25$7.451
$95.00Dec 18$34.10$38.50$36.30--$36.30–$43.00$34.106
$165.00Aug 21$0.00$1.80$0.90$0.43 07/29$0.25–$1.02$0.4332
$165.00Sep 18$0.05$1.40$0.73$1.40 07/27$0.70–$2.00$0.73211
$165.00Dec 18$2.15$4.60$3.38$6.00 07/24$2.33–$5.90$3.3831
$165.00Jan 15$3.90$5.30$4.60$7.00 07/23$2.70–$7.25$4.60201
$90.00Dec 18$38.40$43.00$40.70--$40.70–$47.80$38.402
$170.00Aug 21$0.00$1.70$0.85$0.97 07/27$0.23–$1.48$0.853
$170.00Sep 18$0.00$1.20$0.60$1.55 07/22$0.60–$1.55$0.606
$170.00Dec 18$1.75$3.90$2.83$5.00 07/24$1.98–$4.90$2.836
$170.00Jan 15$2.55$4.50$3.53$4.50 06/17$2.35–$6.15$3.536
$85.00Dec 18$43.30$48.00$45.65--$45.65–$52.35$43.3026
$175.00Aug 21$0.00$1.60$0.80$0.93 07/27$0.68–$1.43$0.802
$175.00Jan 15$2.35$3.80$3.08$4.20 06/15$2.10–$5.25$3.088
$175.00Sep 18$0.00$2.00$1.00--$0.83–$1.00--13
$175.00Dec 18$1.15$3.40$2.28--$2.28–$3.35$1.1568
$80.00Sep 18$47.80$52.50$50.15--$50.15–$56.95$47.801
$180.00Sep 18$0.00$1.95$0.98$0.75 06/17$0.40–$2.30$0.754
$180.00Dec 18$0.80$2.90$1.85$1.20 07/07$1.45–$3.43$1.2014
$180.00Jan 15$1.45$3.70$2.58$1.80 07/08$1.70–$4.43$1.8094
$75.00Dec 18$52.80$57.50$55.15--$55.15–$62.10$52.801
$185.00Sep 18$0.00$1.95$0.98$0.62 06/16$0.63–$2.20$0.622
$185.00Dec 18$0.65$2.55$1.60$2.99 07/24$1.30–$3.13$1.606
$185.00Jan 15$0.95$3.40$2.17$2.50 07/21$1.53–$3.75$2.1789
$185.00Mar 19$1.35$6.00$3.68$4.77 07/29$3.10–$5.80$3.682
$190.00Dec 18$0.55$2.25$1.40$2.14 07/30$1.13–$2.70$1.40113
$190.00Sep 18$0.00$1.90$0.95--$0.95–$1.00--1
$190.00Jan 15$0.80$2.95$1.88--$1.88–$2.63$0.803
$195.00Jan 15$0.50$2.65$1.58$2.90 07/23$1.48–$2.75$1.5810
$195.00Sep 18$0.00$1.80$0.90--$0.90–$0.98--2
$195.00Dec 18$0.15$2.00$1.08--$1.08–$1.63$0.154
$200.00Dec 18$0.10$1.85$0.98$0.75 07/10$0.83–$2.40$0.758
$200.00Jan 15$0.45$2.40$1.43$2.40 07/23$1.05–$2.33$1.4330
$200.00Sep 18$0.00$1.70$0.85--$0.85–$0.95--1
$210.00Jan 15$0.10$2.00$1.05$1.75 07/23$1.02–$2.40$1.052
$210.00Dec 18$0.05$1.65$0.85--$0.85–$0.98$0.053
$220.00Dec 18$0.00$2.45$1.23$0.70 07/10$0.88–$2.40$0.701
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$4.50$6.70$5.60$2.25 07/31$2.28–$15.75$4.5052
$130.00Sep 18$7.60$9.50$8.55$5.60 07/24$4.20–$16.65$7.60146
$130.00Jan 15$13.20$15.40$14.30$13.90 07/27$10.60–$21.60$13.9011
$130.00Dec 18$12.30$14.20$13.25--$9.60–$13.25$12.3025
$125.00Aug 21$2.20$4.20$3.20$3.48 07/27$1.28–$11.75$3.2050
$125.00Sep 18$5.20$6.90$6.05$4.36 07/29$2.97–$13.25$5.20428
$125.00Dec 18$9.90$11.80$10.85$9.00 07/30$7.35–$17.75$9.9023
$125.00Jan 15$10.80$12.80$11.80--$9.45–$11.80$10.801
$135.00Aug 21$6.30$8.90$7.60$4.60 07/24$3.97–$19.55$6.3034
$135.00Sep 18$9.10$13.50$11.30$17.43 06/22$6.70–$20.55$11.3073
$135.00Dec 18$14.90$18.10$16.50$25.00 06/24$11.75–$24.30$16.501
$135.00Jan 15$15.40$19.50$17.45$23.20 06/18$12.75–$25.20$17.458
$120.00Aug 21$0.80$2.40$1.60$0.95 07/31$0.80–$8.60$0.9557
$120.00Sep 18$3.30$4.80$4.05$2.05 07/31$1.90–$10.40$3.30201
$120.00Dec 18$7.40$10.20$8.80$7.26 07/29$5.90–$14.80$7.409
$120.00Jan 15$8.10$11.40$9.75$19.00 07/01$6.65–$15.45$9.754
$140.00Aug 21$10.60$15.00$12.80$7.83 07/30$5.75–$24.00$10.6032
$140.00Sep 18$12.70$17.00$14.85$8.80 07/31$8.85–$24.90$12.70117
$140.00Dec 18$17.10$22.00$19.55--$15.90–$19.55$17.106
$140.00Jan 15$18.30$22.50$20.40--$17.05–$20.40$18.301
$115.00Aug 21$0.30$1.45$0.88$0.44 07/31$0.48–$5.75$0.4419
$115.00Sep 18$1.40$3.40$2.40$1.45 07/31$1.10–$7.80$1.45130
$115.00Jan 15$6.20$9.20$7.70$15.00 07/01$5.35–$12.70$7.707
$115.00Mar 19$7.80$12.00$9.90$7.55 07/31$7.55–$12.05$7.802
$115.00Dec 18$5.50$8.20$6.85--$5.05–$6.85$5.5011
$145.00Aug 21$14.50$19.00$16.75$33.12 07/02$9.30–$28.65$16.756
$145.00Sep 18$15.90$20.50$18.20$14.30 07/22$11.70–$29.10$15.9035
$145.00Jan 15$21.50$26.00$23.75$20.70 06/12$18.15–$32.90$21.509
$145.00Dec 18$20.60$25.40$23.00--$18.85–$23.00$20.6010
$110.00Aug 21$0.10$0.80$0.45$0.68 07/29$0.45–$3.55$0.4534
$110.00Sep 18$0.55$2.00$1.27$1.20 07/22$0.88–$5.45$1.2045
$110.00Dec 18$4.20$5.70$4.95$5.55 07/28$3.23–$9.70$4.9542
$110.00Jan 15$4.60$7.50$6.05$6.80 06/05$4.05–$10.30$6.0523
$150.00Aug 21$19.00$23.90$21.45$14.40 07/23$12.90–$33.60$19.00100
$150.00Jan 15$25.40$30.00$27.70$21.40 07/23$21.40–$36.70$25.405
$105.00Aug 21$0.00$1.80$0.90$0.55 07/29$0.48–$2.68$0.55144
$105.00Sep 18$0.60$1.20$0.90$1.40 07/28$0.53–$3.93$0.90131
$105.00Dec 18$2.75$5.20$3.98$4.40 07/20$2.75–$7.65$3.985
$105.00Jan 15$3.30$5.60$4.45$8.50 07/10$3.30–$8.00$4.4545
$155.00Jan 15$29.40$33.50$31.45$27.80 06/10$24.80–$40.90$29.406
$100.00Aug 21$0.00$1.80$0.90$0.21 07/27$0.38–$1.43$0.2118
$100.00Sep 18$0.20$1.15$0.68$0.69 07/29$0.68–$2.53$0.68180
$100.00Dec 18$1.80$4.00$2.90$5.20 06/23$2.03–$5.90$2.909
$100.00Jan 15$2.30$4.80$3.55$7.00 07/07$2.50–$6.55$3.5526
$95.00Aug 21$0.00$0.70$0.35$0.50 07/14$0.35–$1.25$0.358
$95.00Sep 18$0.00$2.05$1.02$1.00 06/08$0.70–$1.70$1.009
$95.00Dec 18$1.10$3.10$2.10$4.30 06/22$1.50–$4.45$2.1025
$90.00Sep 18$0.00$2.00$1.00$1.62 06/25$0.70–$1.80$1.0018
$90.00Dec 18$0.60$2.45$1.53$3.79 07/07$1.18–$3.38$1.5390
$90.00Jan 15$0.85$3.10$1.98$3.98 06/26$1.48–$3.75$1.9812
$85.00Dec 18$0.20$2.00$1.10$2.50 06/22$1.10–$2.60$1.1019
$85.00Jan 15$0.40$2.45$1.43$3.50 06/30$1.13–$2.78$1.434
$85.00Sep 18$0.00$1.45$0.73--$0.73–$0.73--14
$80.00Sep 18$0.00$1.80$0.90$0.75 06/30$0.85–$1.25$0.756
$80.00Dec 18$0.05$2.70$1.38$1.46 06/08$1.02–$2.30$1.38469
$180.00Jan 15$50.20$55.00$52.60--$47.00–$52.60$50.201
$75.00Aug 21$0.00$1.50$0.75$0.30 07/09$0.75–$1.08$0.301
$75.00Sep 18$0.00$0.40$0.20$0.65 06/30$0.20–$1.15$0.2011
$75.00Dec 18$0.00$2.50$1.25$2.07 06/30$1.15–$2.10$1.2524
$185.00Jan 15$55.00$59.50$57.25--$51.35–$57.25$55.001
$70.00Aug 21$0.00$1.50$0.75$0.03 07/21$0.75–$1.08$0.032
$70.00Dec 18$0.00$2.35$1.18$1.20 06/22$1.13–$2.10$1.188
$70.00Sep 18$0.00$1.60$0.80--$0.78–$0.80--22
$65.00Sep 18$0.00$1.55$0.78--$0.78–$0.78--6
$65.00Dec 18$0.00$2.20$1.10--$1.05–$1.10--23
$60.00Dec 18$0.00$2.05$1.02--$0.38–$1.02--3
$55.00Dec 18$0.00$1.85$0.93--$0.90–$0.93--22
$50.00Sep 18$0.00$1.50$0.75$0.50 07/24$0.25–$1.18$0.501
$50.00Dec 18$0.00$1.75$0.88--$0.85–$0.88--7
$45.00Dec 18$0.00$1.65$0.83--$0.83–$0.83--2

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 70
Total Puts 112
Put/Call Ratio 1.60
Net Difference -42

Prior's Put/Call Breakdown

Total Calls 15
Total Puts 42
Put/Call Ratio 2.80
Net Difference -27

Prior 7-Day Put/Call Summary

Total Calls 440
Total Puts 303
Average Put/Call Ratio 1.43
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