Tour v490
CHRD
CHORD ENERGY CORP
$137.64 -1.22%
(8/3 18:19) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:02)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 27
Calls: 12 (44%)
Puts: 15 (56%)
Prior (05/05) 103
Calls: 53 (51%)
Puts: 50 (49%)
Current vs Prior -73.79%
Calls: -77.36% (Calls)
Puts: -70.00% (Puts)
Prior 7-Day Total 646
Calls: 410 (63%)
Puts: 236 (37%)
Prior 7-Day Average 161
Calls: 58 (63%)
Puts: 33 (37%)
Current vs Prior 7-Day Avg -83.28%
Calls: -79.51%
Puts: -55.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $16.1K
Calls: $7.7K (48%)
Puts: $8.4K (52%)
Prior (05/05) $127.6K
Calls: $111.4K (87%)
Puts: $16.2K (13%)
Current vs Prior -87.35%
Calls: -93.05%
Puts: -48.13%
Prior 7-Day Total $259.6K
Calls: $197.0K (76%)
Puts: $62.6K (24%)
Prior 7-Day Average $64.9K
Calls: $28.1K (76%)
Puts: $8.9K (24%)
Current vs Prior 7-Day Avg -75.12%
Calls: -72.50%
Puts: -6.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 1.25
Prior (05/05) 0.94
Current vs Prior +32.50%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +2.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 7,377
Calls: 4,290 (58%)
Puts: 3,087 (42%)
Prior (05/05) 8,567
Calls: 5,649 (66%)
Puts: 2,918 (34%)
Current vs Prior -13.89%
Prior 7-Day Total 23,421
Calls: 13,816 (59%)
Puts: 9,605 (41%)
Prior 7-Day Average 5,855
Calls: 3,454 (59%)
Puts: 2,401 (41%)
Current vs Prior 7-Day Avg +25.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.53% | 13.73%
Prior 10.48% | 13.99%
Current vs Prior +0.54% | -1.82%
Prior 7-Day Avg 11.10% | 14.24%
Current vs 7-Day Avg -5.06% | -3.60%
Prior 7-Day Eod 10.48% | 13.99%
Current vs 7-Day Eod +0.54% | -1.82%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.62% | 16.92%
Calls: 19.55% | 16.04%
Puts: 49.68% | 17.80%
Prior 42.11% | 49.91%
Calls: 16.13% | 54.55%
Puts: 68.09% | 45.26%
Current vs Prior -17.79% | -66.10%
Prior 7-Day Avg 34.06% | 49.54%
Calls: 25.60% | 45.75%
Puts: 42.52% | 53.33%
Current vs 7-Day Avg +1.64% | -65.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 74% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 32% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 11 found (avg delta 0.72, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2116.6019.90$18.2518.1%--0.9536
$125.00Aug 2112.3014.70$13.5017.8%--0.87108
$120.00Sep 1816.9020.80$18.8520.7%--0.8332
$125.00Sep 1814.1016.00$15.0512.6%--0.7619
$130.00Aug 217.7010.50$9.1030.8%--0.7376
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2113.1017.20$15.1527.1%--0.78100
$145.00Sep 1811.2015.40$13.3031.6%--0.6235
$140.00Sep 188.7010.40$9.5517.8%--0.53117

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 22, top 13)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.704.50$4.1019.5%50.4266
$140.00Sep 186.307.10$6.7011.9%20.47173
$145.00Aug 212.302.70$2.5016.0%10.29506
$150.00Sep 183.203.80$3.5017.1%10.29325
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 214.005.30$4.6528.0%130.4521

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 14.9%, max 44.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1864.7%44.8%44.4%--243
$150.00Aug 21Sep 1853.1%42.8%24.1%1414
$120.00Aug 21Sep 1851.0%43.5%17.3%--68
$155.00Aug 21Sep 1847.5%41.2%15.4%--211
$145.00Aug 21Sep 1848.9%43.0%13.7%1562
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 1855.4%41.6%33.2%--149
$120.00Aug 21Sep 1851.0%43.5%17.3%--258
$125.00Aug 21Sep 1846.3%42.9%7.8%--478
$135.00Aug 21Sep 1844.0%42.0%4.8%1394
$130.00Aug 21Sep 1844.0%43.0%2.3%--198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 13.29, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Sep 18$0.35$4.65$0.3513.29$160.35
$155.00$160.00Sep 18$0.55$4.45$0.558.09$155.55
$145.00$150.00Aug 21$0.70$4.30$0.706.14$145.70
$150.00$155.00Aug 21$1.07$3.93$1.073.67$151.07
$150.00$155.00Sep 18$1.27$3.73$1.272.94$151.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.35$4.65$0.3513.29$119.65
$125.00$120.00Aug 21$0.55$4.45$0.558.09$124.45
$120.00$115.00Sep 18$1.07$3.93$1.073.67$118.93
$130.00$125.00Aug 21$1.15$3.85$1.153.35$128.85
$125.00$120.00Sep 18$1.23$3.77$1.233.07$123.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 19.00, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.75$4.75$0.2519.00$124.75
$125.00$130.00Aug 21$4.40$4.40$0.607.33$129.40
$120.00$125.00Sep 18$3.80$3.80$1.203.17$123.80
$125.00$130.00Sep 18$3.50$3.50$1.502.33$128.50
$135.00$140.00Sep 18$2.65$2.65$2.351.13$137.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Sep 18$3.75$3.75$1.253.00$141.25
$150.00$135.00Aug 21$10.50$10.50$4.502.33$139.50
$140.00$135.00Sep 18$2.35$2.35$2.650.89$137.65
$135.00$130.00Aug 21$2.05$2.05$2.950.69$132.95
$135.00$130.00Sep 18$2.05$2.05$2.950.69$132.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.78, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$0.5364.7%44.8%
$120.00Aug 21Sep 18$0.6051.0%43.5%
$155.00Aug 21Sep 18$1.5047.5%41.2%
$125.00Aug 21Sep 18$1.5546.3%42.9%
$150.00Aug 21Sep 18$1.7053.1%42.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$0.5355.4%41.6%
$120.00Aug 21Sep 18$1.2551.0%43.5%
$125.00Aug 21Sep 18$1.9346.3%42.9%
$130.00Aug 21Sep 18$2.5544.0%43.0%
$135.00Aug 21Sep 18$2.5544.0%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 8.21% of stock, avg 11.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$6.65$4.65$11.30$123.70$146.308.21%
$130.00Aug 21$9.10$2.60$11.70$118.30$141.708.50%
$125.00Aug 21$13.50$1.45$14.95$110.05$139.9510.86%
$140.00Sep 18$6.70$9.55$16.25$123.75$156.2511.81%
$135.00Sep 18$9.35$7.20$16.55$118.45$151.5512.02%
$130.00Sep 18$11.55$5.15$16.70$113.30$146.7012.13%
$150.00Aug 21$1.80$15.15$16.95$133.05$166.9512.31%
$145.00Sep 18$4.95$13.30$18.25$126.75$163.2513.26%
$125.00Sep 18$15.05$3.38$18.43$106.57$143.4313.39%
$120.00Aug 21$18.25$0.90$19.15$100.85$139.1513.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.93% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$115.00Aug 21$0.73$0.55$1.28$113.72$156.28
$165.00$115.00Aug 21$0.80$0.55$1.35$113.65$166.35
$155.00$120.00Aug 21$0.73$0.90$1.63$118.37$156.63
$165.00$120.00Aug 21$0.80$0.90$1.70$118.30$166.70
$155.00$125.00Aug 21$0.73$1.45$2.18$122.82$157.18
$165.00$125.00Aug 21$0.80$1.45$2.25$122.75$167.25
$150.00$115.00Aug 21$1.80$0.55$2.35$112.65$152.35
$150.00$120.00Aug 21$1.80$0.90$2.70$117.30$152.70
$160.00$115.00Sep 18$1.68$1.08$2.76$112.24$162.76
$145.00$115.00Aug 21$2.50$0.55$3.05$111.95$148.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 19.00, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.75$0.2519.00$115.25$129.75
115/120125/130Sep 18$4.57$0.4310.63$115.43$129.57
125/130135/140Sep 18$4.42$0.587.62$125.58$139.42
140/145155/160Sep 18$4.30$0.706.14$140.70$159.30
140/145160/165Sep 18$4.10$0.904.56$140.90$164.10
120/125135/140Sep 18$3.88$1.123.46$121.12$138.88
130/135140/145Sep 18$3.80$1.203.17$131.20$143.80
135/140145/150Sep 18$3.80$1.203.17$136.20$148.80
115/120135/140Sep 18$3.72$1.282.91$116.28$138.72
125/130135/140Aug 21$3.70$1.302.85$126.30$138.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 30.25, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.18$4.8226.78
$155.00$160.00$165.00Sep 18$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.30$4.7015.67
$140.00$145.00$150.00Sep 18$0.30$4.7015.67
$120.00$125.00$130.00Aug 21$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.16$4.8430.25
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$125.00$130.00$135.00Sep 18$0.28$4.7216.86
$130.00$135.00$140.00Sep 18$0.30$4.7015.67
$120.00$125.00$130.00Sep 18$0.54$4.468.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.87, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Aug 21-$0.87$9.13
$140.00$145.001:2Aug 21-$0.90$4.10
$150.00$155.001:2Sep 18-$0.96$4.04
$160.00$165.001:2Sep 18-$0.98$4.02
$145.00$150.001:2Aug 21-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$0.01$4.99
$120.00$115.001:2Aug 21-$0.20$4.80
$130.00$125.001:2Aug 21-$0.30$4.70
$125.00$120.001:2Aug 21-$0.35$4.65
$135.00$130.001:2Aug 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. 9 found (best yield 4.58%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$6.300.471.7%4.58%6.29%2173
$145.00Sep 18$4.400.375.3%3.20%8.54%--56
$140.00Aug 21$3.700.421.7%2.69%4.40%566
$150.00Sep 18$3.200.299.0%2.32%11.30%1325
$145.00Aug 21$2.300.295.3%1.67%7.02%1506
$155.00Sep 18$1.700.2112.6%1.24%13.85%--167
$150.00Aug 21$1.200.219.0%0.87%9.85%--89
$160.00Sep 18$0.850.1616.2%0.62%16.86%--52
$165.00Sep 18$0.400.1319.9%0.29%20.17%--211

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. 135 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 $110.00 09-18 call last traded $23.30 on 07/28 (now $28.00/$31.90) — try a limit near $28.00. Also watch the $135.00 01-15 call last traded $7.60 on 07/10 (now $15.20/$17.90) — try a limit near $15.20; the $125.00 12-18 call last traded $21.78 on 07/31 (now $19.50/$23.40) — try a limit near $21.45. Most tradeable put: the $130.00 09-18 put last traded $5.60 on 07/24 (now $4.70/$5.40) — try a limit near $5.05.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$4.00$6.30$5.15$4.50 07/30$1.05–$6.00$4.50--
$140.00Sep 18$7.50$9.00$8.25$7.80 07/31$2.35–$8.60$7.80--
$140.00Dec 18$12.70$14.50$13.60$13.51 07/31$5.70–$14.05$13.51--
$140.00Jan 15$14.10$15.50$14.80$11.00 07/21$5.95–$15.65$14.10--
$140.00Mar 19$15.60$19.40$17.50$16.14 07/30$11.45–$18.30$16.14--
$135.00Aug 21$5.90$9.00$7.45$6.36 07/29$1.65–$9.05$6.36--
$135.00Sep 18$8.30$12.50$10.40$10.90 07/31$3.03–$10.70$10.40--
$135.00Dec 18$14.30$16.80$15.55$11.40 07/21$7.00–$16.40$14.30--
$135.00Jan 15$15.20$17.90$16.55$7.60 07/10$7.45–$18.05$15.2013
$145.00Aug 21$2.15$4.20$3.18$3.50 07/30$0.83–$4.20$3.18--
$145.00Sep 18$5.50$7.00$6.25$3.80 07/28$1.50–$6.90$5.50--
$145.00Jan 15$11.40$13.50$12.45$7.20 07/15$4.95–$13.60$11.40--
$145.00Dec 18$10.80$12.30$11.55--$11.55–$11.55—$10.8012
$130.00Aug 21$9.20$13.30$11.25$8.62 07/29$2.55–$12.10$9.20--
$130.00Sep 18$11.30$15.30$13.30$6.82 07/17$4.20–$13.95$11.30--
$130.00Dec 18$16.50$20.30$18.40$19.00 07/23$8.30–$19.30$18.40--
$130.00Jan 15$17.80$21.80$19.80$19.70 07/30$9.10–$20.55$19.70--
$130.00Mar 19$20.50$24.50$22.50$22.10 07/30$15.15–$23.50$22.10--
$150.00Aug 21$1.15$2.10$1.63$2.50 07/31$0.40–$2.80$1.6389
$150.00Sep 18$4.00$5.60$4.80$4.24 07/31$1.35–$5.40$4.24322
$150.00Dec 18$8.90$10.50$9.70$10.20 07/31$3.85–$10.25$9.70--
$150.00Jan 15$9.90$11.60$10.75$5.70 07/08$4.00–$11.75$9.90--
$150.00Mar 19$11.90$15.10$13.50$12.60 07/29$8.65–$14.30$12.60--
$125.00Aug 21$13.30$17.40$15.35$17.40 07/24$3.83–$16.10$15.35--
$125.00Sep 18$14.70$18.00$16.35$12.50 07/21$5.30–$17.60$14.70--
$125.00Dec 18$19.50$23.40$21.45$21.78 07/31$10.00–$22.10$21.4539
$125.00Jan 15$20.70$24.80$22.75$20.56 07/27$10.90–$23.70$20.70--
$155.00Aug 21$0.75$1.10$0.93$1.00 07/27$0.53–$1.73$0.9344
$155.00Sep 18$2.90$3.80$3.35$3.46 07/31$1.03–$4.30$3.35--
$155.00Dec 18$6.90$8.90$7.90$8.10 07/30$3.10–$8.50$7.90--
$155.00Jan 15$8.10$9.90$9.00$9.89 07/23$3.63–$10.00$9.00--
$155.00Mar 19$9.90$13.30$11.60$13.00 07/23$7.40–$12.75$11.60100
$120.00Aug 21$18.10$21.20$19.65$19.12 07/22$5.55–$20.85$19.12--
$120.00Sep 18$18.80$22.30$20.55$20.54 07/24$7.60–$21.60$20.54--
$120.00Dec 18$23.40$25.80$24.60$24.96 07/31$11.80–$25.70$24.60--
$160.00Aug 21$0.55$1.25$0.90$0.55 07/30$0.55–$1.15$0.55--
$160.00Sep 18$1.20$2.90$2.05$0.90 07/14$0.68–$2.68$1.20--
$160.00Dec 18$5.50$7.60$6.55$5.00 07/28$2.48–$7.20$5.50--
$160.00Jan 15$7.40$8.50$7.95$7.10 07/31$3.35–$8.50$7.40--
$160.00Mar 19$8.90$11.90$10.40$10.16 07/22$6.55–$11.25$10.16--
$115.00Aug 21$22.90$26.70$24.80$25.96 07/24$7.60–$25.55$24.80--
$115.00Sep 18$23.50$27.30$25.40$19.70 07/21$9.45–$26.05$23.50--
$115.00Dec 18$26.50$30.40$28.45$24.75 07/27$13.95–$29.20$26.50--
$115.00Jan 15$28.00$30.40$29.20$29.00 07/31$14.80–$30.05$29.00--
$165.00Aug 21$0.05$1.05$0.55$0.43 07/29$0.25–$1.15$0.43--
$165.00Sep 18$1.30$2.35$1.83$1.40 07/27$0.70–$2.00$1.40210
$165.00Dec 18$4.40$6.40$5.40$6.00 07/24$2.23–$5.90$5.40--
$165.00Jan 15$5.70$7.30$6.50$7.00 07/23$2.65–$7.25$6.50--
$110.00Aug 21$27.80$31.20$29.50$30.76 07/24$10.85–$30.50$29.50--
$110.00Sep 18$28.00$31.90$29.95$23.30 07/28$12.45–$30.90$28.0063
$110.00Dec 18$30.40$34.40$32.40$14.57 07/06$16.55–$33.25$30.40--
$110.00Jan 15$31.10$35.00$33.05$27.00 07/21$17.90–$34.15$31.10--
$110.00Mar 19$33.00$36.90$34.95$28.80 07/21$24.10–$35.55$33.00--
$170.00Aug 21$0.00$1.85$0.93$0.97 07/27$0.23–$1.48$0.93--
$170.00Sep 18$0.25$1.90$1.08$1.55 07/22$0.63–$1.55$1.08--
$170.00Dec 18$3.40$5.40$4.40$5.00 07/24$1.80–$4.90$4.40--
$170.00Jan 15$4.90$6.20$5.55$4.50 06/17$2.33–$6.15$4.90--
$105.00Sep 18$33.10$36.70$34.90$13.50 07/01$15.70–$35.55$33.10--
$105.00Dec 18$34.40$38.50$36.45$33.32 07/29$19.60–$37.40$34.40--
$105.00Jan 15$35.60$39.00$37.30$37.50 07/31$20.60–$38.15$37.30--
$105.00Mar 19$36.70$40.60$38.65$39.20 07/31$27.35–$39.55$38.65--
$175.00Aug 21$0.00$1.85$0.93$0.93 07/27$0.68–$1.43$0.93--
$175.00Jan 15$3.60$5.50$4.55$4.20 06/15$2.00–$5.25$4.20--
$100.00Aug 21$37.40$41.50$39.45$21.00 07/08$18.65–$40.65$37.40--
$100.00Sep 18$37.50$41.60$39.55$20.00 06/26$19.65–$40.55$37.50--
$100.00Dec 18$38.70$42.90$40.80$35.84 07/21$22.70–$41.75$38.70--
$100.00Jan 15$39.20$43.30$41.25$24.30 06/29$23.80–$42.15$39.20--
$180.00Sep 18$0.05$1.40$0.73$0.75 06/17$0.65–$2.30$0.73--
$180.00Dec 18$2.00$3.90$2.95$1.20 07/07$1.18–$3.43$2.00--
$180.00Jan 15$2.95$5.40$4.18$1.80 07/08$1.70–$4.43$2.95--
$185.00Sep 18$0.05$1.20$0.63$0.62 06/16$0.63–$2.20$0.62--
$185.00Dec 18$1.45$3.40$2.42$2.99 07/24$1.05–$3.13$2.42--
$185.00Jan 15$2.25$3.80$3.03$2.50 07/21$1.50–$3.75$2.50--
$185.00Mar 19$3.30$7.30$5.30$4.77 07/29$3.10–$5.80$4.77--
$190.00Dec 18$1.05$3.00$2.03$2.14 07/30$0.80–$2.70$2.03--
$195.00Jan 15$1.25$3.90$2.58$2.90 07/23$1.35–$2.75$2.58--
$200.00Dec 18$0.50$2.60$1.55$0.75 07/10$0.83–$2.40$0.75--
$200.00Jan 15$0.90$3.40$2.15$2.40 07/23$1.05–$2.33$2.15--
$210.00Jan 15$0.45$2.75$1.60$1.75 07/23$0.90–$2.40$1.60--
$220.00Dec 18$0.05$1.80$0.93$0.70 07/10$0.90–$2.40$0.70--
PUTS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$5.50$7.50$6.50$7.83 07/30$5.75–$25.00$6.50--
$140.00Sep 18$9.00$10.50$9.75$8.80 07/31$8.85–$25.80$9.00113
$135.00Aug 21$3.00$5.10$4.05$4.60 07/24$3.97–$20.50$4.05--
$135.00Sep 18$6.60$8.10$7.35$17.43 06/22$6.70–$21.65$7.3569
$135.00Dec 18$10.90$13.00$11.95$25.00 06/24$11.75–$24.90$11.95--
$135.00Jan 15$11.80$13.70$12.75$23.20 06/18$12.75–$25.45$12.75--
$145.00Aug 21$8.00$12.00$10.00$33.12 07/02$9.30–$29.70$10.00--
$145.00Sep 18$10.20$14.50$12.35$14.30 07/22$11.70–$30.05$12.35--
$145.00Jan 15$16.50$20.30$18.40$20.70 06/12$18.15–$33.20$18.40--
$130.00Aug 21$1.65$3.30$2.47$2.25 07/31$2.28–$16.30$2.25--
$130.00Sep 18$4.70$5.40$5.05$5.60 07/24$4.20–$17.70$5.05131
$130.00Jan 15$10.20$11.40$10.80$13.90 07/27$10.60–$21.95$10.80--
$130.00Dec 18$8.60$10.60$9.60--$9.60–$9.60—$8.6022
$150.00Aug 21$11.70$15.80$13.75$14.40 07/23$12.90–$34.45$13.75--
$150.00Jan 15$19.70$24.00$21.85$21.40 07/23$21.40–$37.25$21.40--
$125.00Aug 21$0.65$2.05$1.35$3.48 07/27$1.28–$12.60$1.35--
$125.00Sep 18$2.50$4.30$3.40$4.36 07/29$2.97–$14.05$3.40--
$125.00Dec 18$6.70$8.60$7.65$9.00 07/30$7.35–$17.75$7.65--
$155.00Jan 15$23.00$27.50$25.25$27.80 06/10$24.80–$41.60$25.25--
$120.00Aug 21$0.30$1.35$0.83$0.95 07/31$0.83–$8.95$0.83--
$120.00Sep 18$1.55$2.60$2.08$2.05 07/31$1.90–$11.25$2.05--
$120.00Dec 18$5.10$6.80$5.95$7.26 07/29$5.90–$14.80$5.95--
$120.00Jan 15$5.80$7.50$6.65$19.00 07/01$6.65–$15.95$6.65--
$115.00Aug 21$0.20$1.00$0.60$0.44 07/31$0.48–$6.55$0.4425
$115.00Sep 18$0.50$2.15$1.33$1.45 07/31$1.33–$8.40$1.33--
$115.00Jan 15$4.80$5.90$5.35$15.00 07/01$5.35–$13.40$5.35--
$115.00Mar 19$6.60$9.50$8.05$7.55 07/31$7.55–$12.05$7.55--
$110.00Aug 21$0.10$1.90$1.00$0.68 07/29$0.57–$4.60$0.68--
$110.00Sep 18$0.55$1.55$1.05$1.20 07/22$0.88–$6.30$1.05--
$110.00Dec 18$2.40$4.10$3.25$5.55 07/28$3.23–$9.80$3.25--
$110.00Jan 15$3.30$4.80$4.05$6.80 06/05$4.05–$10.90$4.05--
$105.00Aug 21$0.00$1.20$0.60$0.55 07/29$0.48–$2.98$0.55146
$105.00Sep 18$0.05$1.60$0.83$1.40 07/28$0.70–$4.45$0.83--
$105.00Dec 18$1.60$3.90$2.75$4.40 07/20$2.75–$8.20$2.75--
$105.00Jan 15$2.05$4.70$3.38$8.50 07/10$3.30–$9.15$3.38--
$100.00Aug 21$0.00$1.75$0.88$0.21 07/27$0.38–$1.63$0.21--
$100.00Sep 18$0.20$2.10$1.15$0.69 07/29$0.73–$2.98$0.69--
$100.00Dec 18$0.95$3.10$2.03$5.20 06/23$2.03–$6.60$2.03--
$100.00Jan 15$1.30$3.80$2.55$7.00 07/07$2.50–$7.45$2.55--
$95.00Aug 21$0.00$1.65$0.83$0.50 07/14$0.45–$1.25$0.50--
$95.00Sep 18$0.00$2.00$1.00$1.00 06/08$0.70–$2.15$1.00--
$95.00Dec 18$0.55$2.45$1.50$4.30 06/22$1.50–$4.60$1.50--
$90.00Sep 18$0.00$1.95$0.98$1.62 06/25$0.70–$1.80$0.98--
$90.00Dec 18$0.45$2.00$1.23$3.79 07/07$1.23–$3.45$1.23--
$90.00Jan 15$0.45$2.50$1.48$3.98 06/26$1.48–$4.20$1.48--
$85.00Dec 18$0.05$2.80$1.42$2.50 06/22$1.13–$2.80$1.42--
$85.00Jan 15$0.05$3.10$1.58$3.50 06/30$1.23–$3.03$1.58--
$80.00Sep 18$0.00$1.70$0.85$0.75 06/30$0.85–$1.43$0.75--
$80.00Dec 18$0.00$2.60$1.30$1.46 06/08$1.02–$2.30$1.30--
$75.00Aug 21$0.00$1.50$0.75$0.30 07/09$0.75–$1.08$0.30--
$75.00Sep 18$0.00$0.45$0.23$0.65 06/30$0.23–$1.15$0.23--
$75.00Dec 18$0.00$2.40$1.20$2.07 06/30$1.15–$2.10$1.20--
$70.00Aug 21$0.00$1.50$0.75$0.03 07/21$0.75–$1.08$0.03--
$70.00Dec 18$0.00$2.25$1.13$1.20 06/22$1.13–$2.10$1.13--
$50.00Sep 18$0.00$1.50$0.75$0.50 07/24$0.25–$1.18$0.50--

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 12
Total Puts 15
Put/Call Ratio 1.25
Net Difference -3

Prior's Put/Call Breakdown

Total Calls 53
Total Puts 50
Put/Call Ratio 0.94
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 410
Total Puts 236
Average Put/Call Ratio 1.22
Ratio Trend Rising

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