Tour v492
CHRD
CHORD ENERGY CORP
$132.13 -3.48%
(8/4 18:02) ◀
|
Wednesday, August 5, 2026 (2:15pm)
January 2026
|
▶ (8/5 18:03)
◀ 8/5 14:19 ▶

Option Volume

Detail
ℹ
Current (08/05 2:15pm) 78
Calls: 28 (36%)
Puts: 50 (64%)
Prior (08/04) 27
Calls: 12 (44%)
Puts: 15 (56%)
Current vs Prior +188.89%
Calls: +133.33% (Calls)
Puts: +233.33% (Puts)
Prior 7-Day Total 673
Calls: 422 (63%)
Puts: 251 (37%)
Prior 7-Day Average 134
Calls: 60 (63%)
Puts: 35 (37%)
Current vs Prior 7-Day Avg -42.05%
Calls: -53.55%
Puts: +39.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:15pm) $51.6K
Calls: $15.3K (30%)
Puts: $36.4K (70%)
Prior (08/04) $16.1K
Calls: $7.7K (48%)
Puts: $8.4K (52%)
Current vs Prior +219.80%
Calls: +97.35%
Puts: +332.55%
Prior 7-Day Total $275.8K
Calls: $204.7K (74%)
Puts: $71.0K (26%)
Prior 7-Day Average $55.2K
Calls: $29.2K (74%)
Puts: $10.1K (26%)
Current vs Prior 7-Day Avg -6.38%
Calls: -47.77%
Puts: +258.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:15pm) 1.79
Prior (08/04) 1.25
Current vs Prior +42.86%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +45.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:15pm) 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 30,798
Calls: 18,106 (59%)
Puts: 12,692 (41%)
Prior 7-Day Average 6,159
Calls: 3,621 (59%)
Puts: 2,538 (41%)
Current vs Prior 7-Day Avg +20.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.95% | 14.19%
Prior 8.10% | 13.25%
Current vs Prior +22.87% | +7.06%
Prior 7-Day Avg 10.98% | 14.14%
Current vs 7-Day Avg -9.39% | +0.35%
Prior 7-Day Eod 8.10% | 13.25%
Current vs 7-Day Eod +22.87% | +7.06%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.85% | 19.05%
Calls: 10.17% | 11.76%
Puts: 45.52% | 26.34%
Prior 26.95% | 23.23%
Calls: 34.29% | 23.26%
Puts: 19.61% | 23.20%
Current vs Prior +3.34% | -17.99%
Prior 7-Day Avg 32.28% | 42.97%
Calls: 27.77% | 40.13%
Puts: 36.79% | 45.80%
Current vs 7-Day Avg -13.73% | -55.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($36.4K). Massive premium surge with dollar volume up 220% vs prior. Unusually high activity with volume up 189% vs prior - elevated interest. Extreme bearish P/C ratio of 1.79 - heavy put buying.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH

📈 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 8.4%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 186.006.50$6.258.0%20.45125
$140.00Sep 184.304.70$4.508.9%--0.35171
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. 14 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1821.1023.40$22.2510.3%10.9236
$120.00Aug 2111.6014.20$12.9020.2%--0.8836
$120.00Sep 1812.4015.60$14.0022.9%--0.7532
$125.00Aug 217.9010.40$9.1527.3%--0.72108
$125.00Sep 189.8012.60$11.2025.0%--0.6519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2118.1021.60$19.8517.6%--0.92100
$145.00Aug 2113.4017.40$15.4026.0%10.826
$145.00Sep 1815.2019.00$17.1022.2%--0.7235
$140.00Aug 219.1013.30$11.2037.5%--0.7132
$140.00Sep 1811.6015.40$13.5028.1%--0.64117

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 63, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 181.902.40$2.1523.3%70.20325
$130.00Aug 215.606.20$5.9010.2%40.5576
$145.00Aug 211.051.35$1.2025.0%20.17506
$150.00Aug 210.100.70$0.40150.0%20.0890
$135.00Sep 186.006.50$6.258.0%20.45125
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 215.608.90$7.2545.5%400.5934
$115.00Aug 210.250.80$0.53103.8%10.0919
$125.00Aug 212.253.10$2.6831.7%10.3050
$145.00Aug 2113.4017.40$15.4026.0%10.826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 13.0%, max 30.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1854.0%46.0%17.5%--211
$140.00Aug 21Sep 1851.4%44.8%14.6%1237
$130.00Aug 21Sep 1848.4%42.6%13.7%5135
$135.00Aug 21Sep 1851.1%45.0%13.5%2322
$145.00Aug 21Sep 1849.3%43.9%12.3%2563
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1857.8%44.1%30.9%--79
$140.00Aug 21Sep 1851.4%44.8%14.6%--149
$130.00Aug 21Sep 1848.4%42.6%13.7%--198
$135.00Aug 21Sep 1851.1%45.0%13.5%40107
$145.00Aug 21Sep 1849.3%43.9%12.3%141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 8.62, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Sep 18$0.52$4.48$0.528.62$150.52
$145.00$150.00Aug 21$0.80$4.20$0.805.25$145.80
$145.00$150.00Sep 18$0.90$4.10$0.904.56$145.90
$140.00$145.00Aug 21$1.15$3.85$1.153.35$141.15
$140.00$145.00Sep 18$1.45$3.55$1.452.45$141.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.70$4.30$0.706.14$119.30
$115.00$110.00Sep 18$0.87$4.13$0.874.75$114.13
$120.00$115.00Sep 18$1.43$3.57$1.432.50$118.57
$125.00$120.00Aug 21$1.45$3.55$1.452.45$123.55
$125.00$120.00Sep 18$1.52$3.48$1.522.29$123.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 8.09, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Sep 18$8.25$8.25$1.754.71$118.25
$120.00$125.00Aug 21$3.75$3.75$1.253.00$123.75
$125.00$130.00Aug 21$3.25$3.25$1.751.86$128.25
$120.00$125.00Sep 18$2.80$2.80$2.201.27$122.80
$125.00$130.00Sep 18$2.70$2.70$2.301.17$127.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$4.45$4.45$0.558.09$145.55
$145.00$140.00Aug 21$4.20$4.20$0.805.25$140.80
$140.00$135.00Aug 21$3.95$3.95$1.053.76$136.05
$145.00$140.00Sep 18$3.60$3.60$1.402.57$141.40
$140.00$135.00Sep 18$3.25$3.25$1.751.86$136.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.97, cheapest $0.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$1.1045.9%44.1%
$155.00Aug 21Sep 18$1.1554.0%46.0%
$150.00Aug 21Sep 18$1.7544.2%44.4%
$145.00Aug 21Sep 18$1.8549.3%43.9%
$125.00Aug 21Sep 18$2.0547.2%42.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$0.7357.8%44.1%
$115.00Aug 21Sep 18$1.5746.5%43.6%
$145.00Aug 21Sep 18$1.7049.3%43.9%
$120.00Aug 21Sep 18$2.3045.9%44.1%
$140.00Aug 21Sep 18$2.3051.4%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 8.17% of stock, avg 12.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$5.90$4.90$10.80$119.20$140.808.17%
$135.00Aug 21$3.85$7.25$11.10$123.90$146.108.40%
$125.00Aug 21$9.15$2.68$11.83$113.17$136.838.95%
$140.00Aug 21$2.35$11.20$13.55$126.45$153.5510.26%
$120.00Aug 21$12.90$1.23$14.13$105.87$134.1310.69%
$130.00Sep 18$8.50$7.45$15.95$114.05$145.9512.07%
$125.00Sep 18$11.20$5.05$16.25$108.75$141.2512.30%
$135.00Sep 18$6.25$10.25$16.50$118.50$151.5012.49%
$145.00Aug 21$1.20$15.40$16.60$128.40$161.6012.56%
$120.00Sep 18$14.00$3.53$17.53$102.47$137.5313.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.68% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$110.00Aug 21$0.40$0.50$0.90$109.10$150.90
$150.00$115.00Aug 21$0.40$0.53$0.93$114.07$150.93
$155.00$110.00Aug 21$0.48$0.50$0.98$109.02$155.98
$155.00$115.00Aug 21$0.48$0.53$1.01$113.99$156.01
$150.00$120.00Aug 21$0.40$1.23$1.63$118.37$151.63
$145.00$110.00Aug 21$1.20$0.50$1.70$108.30$146.70
$155.00$120.00Aug 21$0.48$1.23$1.71$118.29$156.71
$145.00$115.00Aug 21$1.20$0.53$1.73$113.27$146.73
$145.00$120.00Aug 21$1.20$1.23$2.43$117.57$147.43
$140.00$110.00Aug 21$2.35$0.50$2.85$107.15$142.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 19.00, avg credit $3.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.75$0.2519.00$135.25$149.75
130/135140/145Sep 18$4.25$0.755.67$130.75$144.25
125/130135/140Sep 18$4.15$0.854.88$125.85$139.15
135/140145/150Sep 18$4.15$0.854.88$135.85$149.15
115/120125/130Sep 18$4.13$0.874.75$115.87$129.13
140/145150/155Sep 18$4.12$0.884.68$140.88$154.12
115/120125/130Aug 21$3.95$1.053.76$116.05$128.95
125/130140/145Sep 18$3.85$1.153.35$126.15$143.85
120/125130/135Sep 18$3.77$1.233.07$121.23$133.77
135/140150/155Sep 18$3.77$1.233.07$136.23$153.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.10$4.9049.00
$135.00$140.00$145.00Sep 18$0.30$4.7015.67
$135.00$140.00$145.00Aug 21$0.35$4.6513.29
$140.00$145.00$150.00Aug 21$0.35$4.6513.29
$145.00$150.00$155.00Sep 18$0.38$4.6212.16
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.09$4.9154.56
$125.00$130.00$135.00Aug 21$0.13$4.8737.46
$135.00$140.00$145.00Aug 21$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Sep 18$0.35$4.6513.29

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 $-0.05, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$0.05$4.95
$150.00$155.001:2Aug 21-$0.56$4.44
$110.00$120.001:2Sep 18-$5.75$4.25
$135.00$140.001:2Aug 21-$0.85$4.15
$150.00$155.001:2Sep 18-$1.11$3.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.36$4.64
$130.00$125.001:2Aug 21-$0.46$4.54
$115.00$110.001:2Aug 21-$0.47$4.53
$120.00$115.001:2Sep 18-$0.67$4.33
$125.00$120.001:2Sep 18-$2.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.54%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$6.000.452.2%4.54%6.71%2125
$140.00Sep 18$4.300.356.0%3.25%9.21%--171
$135.00Aug 21$3.500.412.2%2.65%4.82%--197
$145.00Sep 18$2.700.279.7%2.04%11.78%--57
$140.00Aug 21$2.050.286.0%1.55%7.51%166
$150.00Sep 18$1.900.2013.5%1.44%14.96%7325
$145.00Aug 21$1.050.179.7%0.79%10.54%2506
$155.00Sep 18$0.900.1617.3%0.68%17.99%--167
$150.00Aug 21$0.100.0813.5%0.08%13.60%290

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 $135.00 01-15 call last traded $7.60 on 07/10 (now $15.30/$16.40) — try a limit near $15.30. Also watch the $130.00 01-15 call last traded $19.70 on 07/30 (now $17.50/$18.80) — try a limit near $18.15; the $100.00 12-18 call last traded $35.84 on 07/21 (now $36.60/$40.50) — try a limit near $36.60. Most tradeable put: the $130.00 01-15 put last traded $13.90 on 07/27 (now $11.30/$12.30) — try a limit near $11.80.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$5.20$6.50$5.85$6.36 07/29$1.65–$9.05$5.85197
$135.00Sep 18$6.60$9.80$8.20$10.90 07/31$3.03–$10.70$8.20125
$135.00Dec 18$13.40$16.10$14.75$11.40 07/21$7.00–$16.40$13.4069
$135.00Jan 15$15.30$16.40$15.85$7.60 07/10$7.60–$18.05$15.3014
$140.00Aug 21$3.40$4.60$4.00$4.50 07/30$1.05–$6.00$4.0066
$140.00Sep 18$5.60$7.60$6.60$7.80 07/31$2.35–$8.60$6.60173
$140.00Dec 18$10.90$13.00$11.95$13.51 07/31$5.80–$14.05$11.95178
$140.00Jan 15$12.30$14.60$13.45$11.00 07/21$6.65–$15.65$12.3016
$140.00Mar 19$14.50$18.30$16.40$16.14 07/30$11.45–$18.30$16.141
$130.00Aug 21$7.30$10.00$8.65$8.62 07/29$2.55–$12.10$8.6276
$130.00Sep 18$9.30$13.30$11.30$6.82 07/17$4.20–$13.95$9.3059
$130.00Dec 18$15.00$18.90$16.95$19.00 07/23$8.30–$19.30$16.9525
$130.00Jan 15$17.50$18.80$18.15$19.70 07/30$9.40–$20.55$18.158
$130.00Mar 19$19.20$23.10$21.15$22.10 07/30$15.15–$23.50$21.151
$145.00Aug 21$1.75$3.30$2.53$3.50 07/30$0.85–$4.20$2.53506
$145.00Sep 18$4.40$5.80$5.10$3.80 07/28$1.68–$6.90$4.4056
$145.00Jan 15$10.60$12.40$11.50$7.20 07/15$5.60–$13.60$10.6015
$145.00Dec 18$8.90$11.80$10.35--$10.35–$11.55$8.9016
$125.00Aug 21$11.30$15.00$13.15$17.40 07/24$3.83–$16.10$13.15108
$125.00Sep 18$12.60$16.60$14.60$12.50 07/21$5.30–$17.60$12.6019
$125.00Dec 18$19.10$21.60$20.35$21.78 07/31$10.00–$22.10$20.3539
$125.00Jan 15$20.00$23.20$21.60$20.56 07/27$11.15–$23.70$20.5610
$150.00Aug 21$1.00$2.20$1.60$2.50 07/31$0.40–$2.80$1.6089
$150.00Sep 18$2.60$4.10$3.35$4.24 07/31$1.35–$5.40$3.35325
$150.00Dec 18$7.20$10.20$8.70$10.20 07/31$3.85–$10.25$8.7081
$150.00Jan 15$8.90$10.70$9.80$5.70 07/08$5.10–$11.75$8.9033
$150.00Mar 19$10.50$14.50$12.50$12.60 07/29$8.65–$14.30$12.502
$120.00Aug 21$15.40$19.70$17.55$19.12 07/22$5.55–$20.85$17.5536
$120.00Sep 18$16.60$20.50$18.55$20.54 07/24$7.60–$21.60$18.5532
$120.00Dec 18$22.20$24.80$23.50$24.96 07/31$12.05–$25.70$23.5053
$155.00Aug 21$0.05$1.40$0.73$1.00 07/27$0.53–$1.73$0.7344
$155.00Sep 18$1.85$3.30$2.58$3.46 07/31$1.13–$4.30$2.58167
$155.00Dec 18$5.80$8.70$7.25$8.10 07/30$3.10–$8.50$7.2559
$155.00Jan 15$6.90$9.00$7.95$9.89 07/23$4.40–$10.00$7.957
$155.00Mar 19$9.70$12.20$10.95$13.00 07/23$7.40–$12.75$10.95101
$115.00Aug 21$20.20$24.30$22.25$25.96 07/24$7.80–$25.55$22.257
$115.00Sep 18$20.80$24.80$22.80$19.70 07/21$9.45–$26.05$20.803
$115.00Dec 18$24.50$28.50$26.50$24.75 07/27$14.20–$29.20$24.7517
$115.00Jan 15$25.70$29.50$27.60$29.00 07/31$15.40–$30.05$27.604
$160.00Aug 21$0.05$0.90$0.48$0.55 07/30$0.48–$1.05$0.486
$160.00Sep 18$0.75$2.75$1.75$0.90 07/14$0.68–$2.68$0.9052
$160.00Dec 18$4.60$7.40$6.00$5.00 07/28$2.48–$7.20$5.0087
$160.00Jan 15$6.00$7.80$6.90$7.10 07/31$3.83–$8.50$6.9013
$160.00Mar 19$7.50$11.60$9.55$10.16 07/22$6.55–$11.25$9.551
$110.00Aug 21$25.10$29.30$27.20$30.76 07/24$11.35–$30.50$27.201
$110.00Sep 18$25.70$28.50$27.10$23.30 07/28$12.45–$30.90$25.7036
$110.00Dec 18$28.30$32.40$30.35$14.57 07/06$16.70–$33.25$28.3072
$110.00Jan 15$29.00$33.00$31.00$27.00 07/21$17.90–$34.15$29.0013
$110.00Mar 19$31.10$34.90$33.00$28.80 07/21$24.10–$35.55$31.104
$165.00Aug 21$0.00$1.55$0.78$0.43 07/29$0.25–$1.02$0.4332
$165.00Sep 18$0.40$2.10$1.25$1.40 07/27$0.70–$2.00$1.25211
$165.00Dec 18$3.60$6.30$4.95$6.00 07/24$2.33–$5.90$4.9531
$165.00Jan 15$4.60$6.70$5.65$7.00 07/23$2.70–$7.25$5.65201
$105.00Sep 18$30.20$34.50$32.35$13.50 07/01$15.75–$35.55$30.203
$105.00Dec 18$32.40$36.50$34.45$33.32 07/29$19.90–$37.40$33.3262
$105.00Jan 15$33.00$37.00$35.00$37.50 07/31$20.65–$38.15$35.0020
$105.00Mar 19$34.70$38.50$36.60$39.20 07/31$27.35–$39.55$36.6019
$170.00Aug 21$0.00$1.85$0.93$0.97 07/27$0.23–$1.48$0.933
$170.00Sep 18$0.05$1.75$0.90$1.55 07/22$0.63–$1.55$0.906
$170.00Dec 18$2.80$5.10$3.95$5.00 07/24$1.98–$4.90$3.956
$170.00Jan 15$3.70$5.80$4.75$4.50 06/17$2.35–$6.15$4.506
$100.00Aug 21$34.90$39.10$37.00$21.00 07/08$19.00–$40.65$34.905
$100.00Sep 18$35.00$39.30$37.15$20.00 06/26$19.75–$40.55$35.002
$100.00Dec 18$36.60$40.50$38.55$35.84 07/21$22.80–$41.75$36.6020
$100.00Jan 15$37.10$41.20$39.15$24.30 06/29$23.80–$42.15$37.1025
$175.00Aug 21$0.00$1.85$0.93$0.93 07/27$0.68–$1.43$0.932
$175.00Jan 15$3.20$5.30$4.25$4.20 06/15$2.10–$5.25$4.208
$175.00Sep 18$0.25$1.40$0.83--$0.83–$0.83—$0.2513
$175.00Dec 18$2.30$4.40$3.35--$3.35–$3.35—$2.3068
$95.00Dec 18$41.00$45.00$43.00--$43.00–$43.00—$41.006
$180.00Sep 18$0.05$0.75$0.40$0.75 06/17$0.40–$2.30$0.404
$180.00Dec 18$1.60$3.70$2.65$1.20 07/07$1.45–$3.43$1.6014
$180.00Jan 15$2.45$4.60$3.53$1.80 07/08$1.70–$4.43$2.4594
$90.00Dec 18$45.70$49.90$47.80--$47.80–$47.80—$45.702
$185.00Sep 18$0.00$2.05$1.02$0.62 06/16$0.63–$2.20$0.622
$185.00Dec 18$1.15$3.50$2.33$2.99 07/24$1.30–$3.13$2.336
$185.00Jan 15$2.05$4.10$3.08$2.50 07/21$1.53–$3.75$2.5089
$185.00Mar 19$2.60$6.90$4.75$4.77 07/29$3.10–$5.80$4.752
$85.00Dec 18$50.30$54.40$52.35--$52.35–$52.35—$50.3026
$190.00Dec 18$0.90$2.95$1.93$2.14 07/30$0.80–$2.70$1.93113
$190.00Sep 18$0.00$2.00$1.00--$1.00–$1.00—--1
$190.00Jan 15$1.35$3.90$2.63--$2.63–$2.63—$1.353
$80.00Sep 18$54.90$59.00$56.95--$56.95–$56.95—$54.901
$195.00Jan 15$1.05$3.50$2.28$2.90 07/23$1.48–$2.75$2.2810
$195.00Sep 18$0.00$1.95$0.98--$0.98–$0.98—--2
$195.00Dec 18$0.60$2.65$1.63--$1.63–$1.63—$0.604
$75.00Dec 18$60.10$64.10$62.10--$62.10–$62.10—$60.101
$200.00Dec 18$0.45$2.35$1.40$0.75 07/10$0.83–$2.40$0.758
$200.00Jan 15$0.80$3.10$1.95$2.40 07/23$1.05–$2.33$1.9530
$200.00Sep 18$0.00$1.90$0.95--$0.95–$0.95—--1
$210.00Jan 15$0.35$2.50$1.43$1.75 07/23$1.02–$2.40$1.432
$210.00Dec 18$0.05$1.90$0.98--$0.98–$0.98—$0.053
$220.00Dec 18$0.05$1.70$0.88$0.70 07/10$0.88–$2.40$0.701
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$3.90$5.60$4.75$4.60 07/24$3.97–$19.55$4.6021
$135.00Sep 18$6.40$8.60$7.50$17.43 06/22$6.70–$20.55$7.5073
$135.00Dec 18$11.90$14.80$13.35$25.00 06/24$11.75–$24.30$13.351
$135.00Jan 15$12.90$15.40$14.15$23.20 06/18$12.75–$25.20$14.158
$140.00Aug 21$5.80$9.80$7.80$7.83 07/30$5.75–$24.00$7.805
$140.00Sep 18$9.00$11.40$10.20$8.80 07/31$8.85–$24.90$9.00117
$140.00Dec 18$14.70$17.10$15.90--$15.90–$15.90—$14.706
$140.00Jan 15$15.10$19.00$17.05--$17.05–$17.05—$15.101
$130.00Aug 21$2.25$3.40$2.83$2.25 07/31$2.28–$15.75$2.2552
$130.00Sep 18$4.70$6.00$5.35$5.60 07/24$4.20–$16.65$5.35146
$130.00Jan 15$11.30$12.30$11.80$13.90 07/27$10.60–$21.60$11.809
$130.00Dec 18$10.10$11.40$10.75--$9.60–$10.75$10.1025
$145.00Aug 21$9.40$13.50$11.45$33.12 07/02$9.30–$28.65$11.456
$145.00Sep 18$11.50$15.30$13.40$14.30 07/22$11.70–$29.10$13.4035
$145.00Jan 15$18.00$21.80$19.90$20.70 06/12$18.15–$32.90$19.909
$145.00Dec 18$17.60$20.10$18.85--$18.85–$18.85—$17.6010
$125.00Aug 21$0.75$2.10$1.43$3.48 07/27$1.28–$11.75$1.4350
$125.00Sep 18$2.40$4.10$3.25$4.36 07/29$2.97–$13.25$3.25428
$125.00Dec 18$7.40$10.10$8.75$9.00 07/30$7.35–$17.75$8.7523
$125.00Jan 15$8.80$10.10$9.45--$9.45–$9.45—$8.801
$150.00Aug 21$13.50$17.60$15.55$14.40 07/23$12.90–$33.60$14.40100
$150.00Jan 15$21.30$25.50$23.40$21.40 07/23$21.40–$36.70$21.405
$120.00Aug 21$0.10$1.50$0.80$0.95 07/31$0.80–$8.60$0.8057
$120.00Sep 18$1.80$2.50$2.15$2.05 07/31$1.90–$10.40$2.05201
$120.00Dec 18$5.40$7.80$6.60$7.26 07/29$5.90–$14.80$6.609
$120.00Jan 15$6.40$9.10$7.75$19.00 07/01$6.65–$15.45$7.754
$155.00Jan 15$24.60$29.00$26.80$27.80 06/10$24.80–$40.90$26.806
$115.00Aug 21$0.05$1.00$0.53$0.44 07/31$0.48–$5.75$0.4419
$115.00Sep 18$0.55$1.65$1.10$1.45 07/31$1.10–$7.80$1.10130
$115.00Jan 15$5.10$6.80$5.95$15.00 07/01$5.35–$12.70$5.957
$115.00Mar 19$6.10$10.30$8.20$7.55 07/31$7.55–$12.05$7.552
$115.00Dec 18$4.00$6.10$5.05--$5.05–$5.05—$4.0011
$110.00Aug 21$0.10$1.85$0.98$0.68 07/29$0.57–$3.55$0.6834
$110.00Sep 18$0.10$1.70$0.90$1.20 07/22$0.88–$5.45$0.9045
$110.00Dec 18$2.75$5.20$3.98$5.55 07/28$3.23–$9.70$3.9842
$110.00Jan 15$4.00$5.50$4.75$6.80 06/05$4.05–$10.30$4.7523
$105.00Aug 21$0.00$1.85$0.93$0.55 07/29$0.48–$2.68$0.55144
$105.00Sep 18$0.05$1.00$0.53$1.40 07/28$0.53–$3.93$0.53131
$105.00Dec 18$1.85$4.10$2.97$4.40 07/20$2.75–$7.65$2.975
$105.00Jan 15$2.35$5.00$3.68$8.50 07/10$3.30–$8.00$3.6845
$100.00Aug 21$0.00$1.80$0.90$0.21 07/27$0.38–$1.43$0.2118
$100.00Sep 18$0.20$2.10$1.15$0.69 07/29$0.73–$2.53$0.69180
$100.00Dec 18$1.15$3.30$2.22$5.20 06/23$2.03–$5.90$2.229
$100.00Jan 15$1.50$4.00$2.75$7.00 07/07$2.50–$6.55$2.7526
$95.00Aug 21$0.00$0.75$0.38$0.50 07/14$0.38–$1.25$0.388
$95.00Sep 18$0.00$2.00$1.00$1.00 06/08$0.70–$1.83$1.009
$95.00Dec 18$0.65$2.55$1.60$4.30 06/22$1.50–$4.45$1.6025
$180.00Jan 15$45.00$49.00$47.00--$47.00–$47.00—$45.001
$90.00Sep 18$0.00$1.95$0.98$1.62 06/25$0.70–$1.80$0.9818
$90.00Dec 18$0.25$2.10$1.18$3.79 07/07$1.18–$3.38$1.1890
$90.00Jan 15$0.65$2.55$1.60$3.98 06/26$1.48–$3.75$1.6012
$185.00Jan 15$49.30$53.40$51.35--$51.35–$51.35—$49.301
$85.00Dec 18$0.05$2.80$1.42$2.50 06/22$1.13–$2.60$1.4219
$85.00Jan 15$0.05$2.20$1.13$3.50 06/30$1.13–$2.83$1.134
$85.00Sep 18$0.00$1.45$0.73--$0.73–$0.73—--14
$80.00Sep 18$0.00$1.70$0.85$0.75 06/30$0.85–$1.25$0.756
$80.00Dec 18$0.05$2.60$1.33$1.46 06/08$1.02–$2.30$1.33469
$75.00Aug 21$0.00$1.50$0.75$0.30 07/09$0.75–$1.08$0.301
$75.00Sep 18$0.00$1.65$0.83$0.65 06/30$0.23–$1.15$0.6511
$75.00Dec 18$0.00$2.45$1.23$2.07 06/30$1.15–$2.10$1.2324
$70.00Aug 21$0.00$1.50$0.75$0.03 07/21$0.75–$1.08$0.032
$70.00Dec 18$0.00$2.30$1.15$1.20 06/22$1.13–$2.10$1.158
$70.00Sep 18$0.00$1.55$0.78--$0.78–$0.78—--22
$65.00Sep 18$0.00$1.55$0.78--$0.78–$0.78—--6
$65.00Dec 18$0.00$2.10$1.05--$1.05–$1.05—--23
$60.00Dec 18$0.00$0.75$0.38--$0.38–$0.38—--3
$55.00Dec 18$0.00$1.80$0.90--$0.90–$0.90—--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$1.70$0.85--$0.85–$0.85—--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 28
Total Puts 50
Put/Call Ratio 1.79
Net Difference -22

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 422
Total Puts 251
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