Tour v456
CNK
CINEMARK HLDGS INC
$34.89 -0.48%
$33.44 (-4.15%)🌙
as of 07/29 06:02 PM
(7/29 14:06) ◀
|
Wednesday, July 29, 2026 (6:02pm)
January 2026
|
▶ (7/30 14:05)
◀ 7/29 18:02 ▶

Option Volume

Detail
ℹ
Current (07/29) 1,180
Calls: 455 (39%)
Puts: 725 (61%)
Prior (07/28) 765
Calls: 693 (91%)
Puts: 72 (9%)
Current vs Prior +54.25%
Calls: -34.34% (Calls)
Puts: +906.94% (Puts)
Prior 7-Day Total 5,212
Calls: 4,858 (93%)
Puts: 354 (7%)
Prior 7-Day Average 744
Calls: 694 (93%)
Puts: 50 (7%)
Current vs Prior 7-Day Avg +58.48%
Calls: -34.44%
Puts: +1333.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $244.8K
Calls: $118.3K (48%)
Puts: $126.5K (52%)
Prior (07/28) $188.9K
Calls: $163.7K (87%)
Puts: $25.2K (13%)
Current vs Prior +29.55%
Calls: -27.74%
Puts: +401.47%
Prior 7-Day Total $979.5K
Calls: $872.9K (89%)
Puts: $106.6K (11%)
Prior 7-Day Average $139.9K
Calls: $124.7K (89%)
Puts: $15.2K (11%)
Current vs Prior 7-Day Avg +74.93%
Calls: -5.13%
Puts: +730.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.59
Prior (07/28) 0.10
Current vs Prior +1433.65%
Prior 7-Day Average 0.12
Current vs Prior 7-Day Avg +1253.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 17,803
Calls: 12,069 (68%)
Puts: 5,734 (32%)
Prior (07/28) 7,765
Calls: 7,192 (93%)
Puts: 573 (7%)
Current vs Prior +129.27%
Prior 7-Day Total 34,003
Calls: 32,078 (94%)
Puts: 1,925 (6%)
Prior 7-Day Average 4,857
Calls: 4,582 (92%)
Puts: 385 (8%)
Current vs Prior 7-Day Avg +266.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.55% | 15.91%
Prior 11.12% | 16.69%
Current vs Prior +3.84% | -4.67%
Prior 7-Day Avg 12.43% | 16.37%
Current vs 7-Day Avg -7.08% | -2.82%
Prior 7-Day Eod 11.12% | 16.69%
Current vs 7-Day Eod +3.84% | -4.67%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.11% | 40.44%
Calls: 27.27% | 20.00%
Puts: 26.95% | 60.87%
Prior 29.16% | 21.07%
Calls: 25.00% | 13.66%
Puts: 33.33% | 28.48%
Current vs Prior -7.03% | +91.93%
Prior 7-Day Avg 29.16% | 21.07%
Calls: 25.00% | 13.66%
Puts: 33.33% | 28.48%
Current vs 7-Day Avg -7.03% | +91.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (75% higher). Above-average activity with volume up 54% vs prior. Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 1434% - 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 1 of results (avg 5.6%, best 5.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 213.503.70$3.605.6%130.70191
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. 8 found (avg delta 0.70, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 213.607.40$5.5069.1%--0.88152
$29.00Aug 215.707.70$6.7029.9%--0.8360
$31.00Aug 214.206.00$5.1035.3%--0.77113
$32.00Aug 213.503.70$3.605.6%130.70191
$33.00Aug 212.603.70$3.1534.9%--0.70247
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 212.102.50$2.3017.4%--0.56144

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 955, top 717)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.652.10$1.8823.9%890.532.0K
$34.00Aug 212.052.50$2.2819.7%660.622.5K
$38.00Aug 210.650.85$0.7526.7%390.2921
$32.00Aug 213.503.70$3.605.6%130.70191
$36.00Aug 211.051.65$1.3544.4%130.44257
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.551.95$1.7522.9%7170.4756
$33.00Aug 210.751.15$0.9542.1%50.305
$32.00Aug 210.502.75$1.63138.0%10.305

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 4.00, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$38.00Aug 21$0.20$0.80$0.204.00$37.20
$39.00$40.00Aug 21$0.20$0.80$0.204.00$39.20
$38.00$39.00Aug 21$0.30$0.70$0.302.33$38.30
$30.00$31.00Aug 21$0.40$0.60$0.401.50$30.40
$34.00$35.00Aug 21$0.40$0.60$0.401.50$34.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 21$0.35$0.65$0.351.86$33.65
$35.00$34.00Aug 21$0.45$0.55$0.451.22$34.55
$36.00$35.00Aug 21$0.55$0.45$0.550.82$35.45
$32.00$31.00Aug 21$0.61$0.39$0.610.64$31.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 6.69, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Aug 21$0.87$0.87$0.136.69$33.87
$35.00$36.00Aug 21$0.53$0.53$0.471.13$35.53
$32.00$33.00Aug 21$0.45$0.45$0.550.82$32.45
$30.00$31.00Aug 21$0.40$0.40$0.600.67$30.40
$34.00$35.00Aug 21$0.40$0.40$0.600.67$34.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$30.00Aug 21$0.67$0.67$0.332.03$30.33
$32.00$31.00Aug 21$0.61$0.61$0.391.56$31.39
$36.00$35.00Aug 21$0.55$0.55$0.451.22$35.45
$35.00$34.00Aug 21$0.45$0.45$0.550.82$34.55
$34.00$33.00Aug 21$0.35$0.35$0.650.54$33.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 10.26% of stock, avg 14.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.00Aug 21$2.28$1.30$3.58$30.42$37.5810.26%
$35.00Aug 21$1.88$1.75$3.63$31.37$38.6310.40%
$36.00Aug 21$1.35$2.30$3.65$32.35$39.6510.46%
$33.00Aug 21$3.15$0.95$4.10$28.90$37.1011.75%
$32.00Aug 21$3.60$1.63$5.23$26.77$37.2314.99%
$30.00Aug 21$5.50$0.35$5.85$24.15$35.8516.77%
$31.00Aug 21$5.10$1.02$6.12$24.88$37.1217.54%
$29.00Aug 21$6.70$0.88$7.58$21.42$36.5821.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.44% of stock, avg 5.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$33.00Aug 21$0.25$0.95$1.20$31.80$41.20
$40.00$31.00Aug 21$0.25$1.02$1.27$29.73$41.27
$39.00$33.00Aug 21$0.45$0.95$1.40$31.60$40.40
$39.00$31.00Aug 21$0.45$1.02$1.47$29.53$40.47
$40.00$34.00Aug 21$0.25$1.30$1.55$32.45$41.55
$38.00$33.00Aug 21$0.75$0.95$1.70$31.30$39.70
$39.00$34.00Aug 21$0.45$1.30$1.75$32.25$40.75
$38.00$31.00Aug 21$0.75$1.02$1.77$29.23$39.77
$40.00$32.00Aug 21$0.25$1.63$1.88$30.12$41.88
$37.00$33.00Aug 21$0.95$0.95$1.90$31.10$38.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 7.33, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.88$0.127.33$33.12$35.88
30/3137/38Aug 21$0.87$0.136.69$30.13$37.87
34/3536/37Aug 21$0.85$0.155.67$34.15$36.85
35/3638/39Aug 21$0.85$0.155.67$35.15$38.85
31/3237/38Aug 21$0.81$0.194.26$31.19$37.81
33/3436/37Aug 21$0.75$0.253.00$33.25$36.75
34/3538/39Aug 21$0.75$0.253.00$34.25$38.75
35/3637/38Aug 21$0.75$0.253.00$35.25$37.75
33/3438/39Aug 21$0.65$0.351.86$33.35$38.65
34/3537/38Aug 21$0.65$0.351.86$34.35$37.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 21$0.10$0.909.00
$35.00$36.00$37.00Aug 21$0.13$0.876.69
$36.00$37.00$38.00Aug 21$0.20$0.804.00
$33.00$34.00$35.00Aug 21$0.47$0.531.13
$29.00$30.00$31.00Aug 21$0.80$0.200.25
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 21$0.10$0.909.00
$34.00$35.00$36.00Aug 21$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.15, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$38.00$39.001:2Aug 21-$0.15$0.85
$36.00$37.001:2Aug 21-$0.55$0.45
$37.00$38.001:2Aug 21-$0.55$0.45
$35.00$36.001:2Aug 21-$0.82$0.18
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 21-$0.41$0.59
$34.00$33.001:2Aug 21-$0.60$0.40
$35.00$34.001:2Aug 21-$0.85$0.15
$31.00$30.001:2Aug 21$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.73%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Aug 21$1.650.530.3%4.73%5.04%892.0K
$36.00Aug 21$1.050.443.2%3.01%6.19%13257
$37.00Aug 21$0.750.356.0%2.15%8.20%666
$38.00Aug 21$0.650.298.9%1.86%10.78%3921
$39.00Aug 21$0.200.2011.8%0.57%12.35%614

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. 178 contracts (avg 452 vol/day, 141 traded recently)

CNK averages only 452 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 $32.00 08-21 call last traded $2.38 on 07/24 (now $3.50/$3.70) — try a limit near $3.50. Also watch the $25.00 01-15 call last traded $7.06 on 07/09 (now $10.60/$11.50) — try a limit near $10.60; the $34.00 09-18 call last traded $1.75 on 07/24 (now $2.70/$3.20) — try a limit near $2.70. Most tradeable put: the $50.00 01-21 put last traded $19.18 on 07/20 (now $16.10/$17.40) — try a limit near $16.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$35.00Aug 21$1.65$2.10$1.88$1.15 07/24$0.33–$1.88$1.652.0K
$35.00Sep 18$1.90$3.20$2.55$1.47 07/23$0.55–$2.95$1.9058
$35.00Oct 16$1.95$4.60$3.28$1.70 07/22$0.65–$3.35$1.952
$35.00Nov 20$3.10$4.20$3.65$2.20 07/21$0.90–$3.65$3.1023
$35.00Dec 18$2.50$6.20$4.35$2.60 07/22$1.05–$4.35$2.6050
$35.00Jan 15$3.50$5.30$4.40$2.06 07/09$1.63–$4.60$3.50329
$35.00Jan 21$5.50$10.50$8.00$6.99 06/26$4.65–$8.00$6.997
$34.00Aug 21$2.05$2.50$2.28$1.60 07/24$0.40–$2.28$2.052.5K
$34.00Sep 18$2.70$3.20$2.95$1.75 07/24$0.73–$2.95$2.70219
$34.00Oct 16$2.50$4.90$3.70$2.15 07/22$0.75–$3.90$2.5011
$34.00Nov 20$3.40$5.60$4.50$2.55 07/21$0.98–$4.50$3.4085
$34.00Dec 18$3.20$6.40$4.80$2.75 07/21$1.23–$4.80$3.2016
$34.00Jan 15$4.20$6.30$5.25$3.20 07/20$1.88–$5.25$4.204
$36.00Aug 21$1.05$1.65$1.35$0.85 07/24$0.35–$1.35$1.05257
$36.00Sep 18$1.35$2.20$1.78$1.34 07/24$0.40–$1.85$1.3534
$36.00Oct 16$1.65$4.10$2.88$1.95 07/24$0.53–$2.88$1.95106
$36.00Nov 20$2.50$5.20$3.85$1.95 07/21$0.80–$3.85$2.50185
$36.00Dec 18$2.30$5.40$3.85$2.30 07/22$1.05–$3.85$2.3011
$33.00Aug 21$2.60$3.70$3.15$1.65 07/24$0.50–$3.15$2.60247
$33.00Sep 18$2.40$5.60$4.00$2.66 07/24$0.83–$4.00$2.6625
$33.00Dec 18$3.40$6.50$4.95$3.60 06/29$1.63–$5.30$3.6066
$33.00Jan 15$3.80$7.00$5.40$3.70 07/20$2.03–$5.40$3.8010
$37.00Aug 21$0.75$1.15$0.95$0.60 07/24$0.38–$1.18$0.7566
$37.00Sep 18$1.20$3.20$2.20$0.80 07/22$0.35–$2.20$1.206
$37.00Oct 16$1.25$4.10$2.68$1.25 07/22$0.50–$2.68$1.2510
$37.00Dec 18$1.80$5.00$3.40$1.50 07/08$0.85–$3.40$1.8024
$37.00Jan 15$2.70$5.40$4.05$2.30 07/20$1.00–$4.05$2.70817
$37.00Jan 21$5.00$9.50$7.25--$7.25–$7.25—$5.0012
$32.00Aug 21$3.50$3.70$3.60$2.38 07/24$0.63–$3.73$3.50191
$32.00Sep 18$3.60$5.00$4.30$2.50 07/24$1.18–$4.50$3.60794
$32.00Nov 20$3.80$7.40$5.60$4.60 07/24$1.53–$5.60$4.605
$32.00Dec 18$4.10$7.40$5.75$3.87 07/01$1.90–$5.75$4.102
$32.00Jan 15$4.50$7.50$6.00$5.40 06/12$2.20–$6.00$5.40126
$32.00Jan 21$7.00$12.00$9.50$7.00 06/24$5.70–$9.50$7.0013
$38.00Aug 21$0.65$0.85$0.75$0.45 07/24$0.23–$1.25$0.6521
$38.00Sep 18$0.00$3.30$1.65$0.75 07/20$0.38–$1.65$0.751
$38.00Oct 16$0.90$3.00$1.95$1.35 07/24$0.40–$2.03$1.3557
$38.00Nov 20$1.35$4.40$2.88$1.55 07/20$0.60–$2.88$1.5541
$38.00Dec 18$1.50$4.60$3.05$1.80 06/16$0.70–$3.05$1.801
$31.00Aug 21$4.20$6.00$5.10$2.67 07/21$0.85–$5.10$4.20113
$31.00Sep 18$3.60$7.00$5.30$2.42 07/20$1.13–$5.30$3.6054
$31.00Jan 15$5.20$8.00$6.60$4.50 07/20$2.53–$6.60$5.205
$31.00Dec 18$4.40$8.30$6.35--$6.25–$6.35$4.403
$39.00Aug 21$0.20$0.70$0.45$0.44 07/07$0.30–$1.23$0.4414
$39.00Sep 18$0.70$3.00$1.85$0.70 06/26$0.48–$1.85$0.707
$39.00Dec 18$1.10$4.00$2.55$1.55 06/16$0.65–$2.63$1.551
$39.00Mar 19$1.45$4.90$3.18$2.79 07/24$1.90–$3.18$2.792
$30.00Aug 21$3.60$7.40$5.50$2.09 07/17$1.23–$5.75$3.60152
$30.00Sep 18$3.70$7.70$5.70$2.46 07/17$1.58–$5.70$3.70188
$30.00Oct 16$4.70$8.30$6.50$2.35 07/08$1.93–$6.50$4.701
$30.00Dec 18$5.50$8.70$7.10$4.50 07/07$2.60–$7.10$5.501
$30.00Jan 15$5.80$8.00$6.90$6.01 07/24$3.13–$6.90$6.01307
$30.00Jan 21$8.00$13.00$10.50$6.34 07/16$6.25–$10.50$8.0041
$40.00Aug 21$0.00$0.50$0.25$0.51 06/17$0.25–$1.18$0.2531
$40.00Sep 18$0.45$2.55$1.50$0.80 06/17$0.38–$1.50$0.803
$40.00Dec 18$0.85$4.20$2.53$1.30 06/16$0.68–$2.53$1.301
$40.00Jan 15$1.40$3.80$2.60$2.20 06/18$0.88–$2.60$2.20269
$40.00Jan 21$4.00$8.50$6.25$3.50 07/16$3.25–$6.50$4.002
$29.00Aug 21$5.70$7.70$6.70$2.40 07/16$1.50–$6.70$5.7060
$29.00Sep 18$5.30$8.60$6.95$2.54 07/13$2.35–$6.95$5.3021
$29.00Dec 18$5.40$10.00$7.70$2.30 06/12$3.00–$7.70$5.403
$41.00Sep 18$0.00$1.75$0.88$0.65 06/23$0.20–$1.25$0.6595
$41.00Jan 15$1.60$4.20$2.90--$2.90–$2.90—$1.602
$28.00Aug 21$6.20$8.80$7.50$5.07 07/24$2.25–$7.50$6.202
$28.00Sep 18$6.20$10.00$8.10$6.53 06/11$2.93–$8.10$6.535
$28.00Dec 18$6.90$10.50$8.70$4.00 07/13$4.00–$8.70$6.905
$42.00Nov 20$0.50$2.40$1.45$0.90 07/20$0.40–$1.58$0.9082
$27.00Aug 21$6.90$10.20$8.55$6.10 07/24$3.20–$8.55$6.9015
$27.00Sep 18$7.10$10.30$8.70$6.60 06/17$3.30–$8.70$7.1031
$27.00Jan 15$7.50$11.10$9.30$6.20 07/01$4.90–$9.35$7.50119
$27.00Jan 21$9.50$14.50$12.00$8.50 07/07$7.75–$12.15$9.5015
$26.00Aug 21$7.90$11.10$9.50$8.49 07/24$3.90–$9.50$8.4916
$26.00Sep 18$8.00$11.40$9.70--$9.70–$9.70—$8.0017
$25.00Aug 21$9.10$12.00$10.55$8.04 07/24$4.35–$10.55$9.101
$25.00Sep 18$8.60$12.50$10.55$8.80 06/17$5.00–$10.55$8.8011
$25.00Jan 15$10.60$11.50$11.05$7.06 07/09$6.20–$11.20$10.60231
$25.00Dec 18$9.40$13.50$11.45--$11.45–$11.45—$9.401
$25.00Jan 21$11.00$16.00$13.50--$13.50–$13.50—$11.002
$45.00Dec 18$0.00$2.75$1.38$1.30 06/22$0.43–$1.48$1.301
$45.00Jan 15$0.55$2.45$1.50$1.20 06/16$0.50–$1.58$1.20789
$45.00Jan 21$2.50$7.50$5.00$4.30 06/18$2.35–$5.00$4.301
$45.00Sep 18$0.25$0.45$0.35--$0.35–$0.35—$0.251
$24.00Oct 16$9.40$13.50$11.45$6.90 07/09$6.15–$11.45$9.401
$24.00Sep 18$9.20$13.50$11.35--$11.35–$11.35—$9.201
$23.00Aug 21$10.90$14.50$12.70$10.65 06/18$6.55–$12.70$10.901
$23.00Jan 21$12.00$17.00$14.50$10.60 07/07$9.75–$14.50$12.0016
$23.00Sep 18$10.50$14.40$12.45--$12.45–$12.45—$10.5010
$23.00Jan 15$10.80$14.80$12.80--$12.80–$12.80—$10.80122
$21.00Sep 18$12.10$16.50$14.30$9.70 07/17$8.60–$14.30$12.101
$20.00Sep 18$13.50$17.50$15.50$13.50 06/10$9.30–$15.50$13.5010
$20.00Mar 19$13.90$18.00$15.95$11.51 07/17$11.70–$15.95$13.901
$20.00Jan 21$14.50$19.50$17.00$12.27 07/10$11.75–$17.00$14.503
$20.00Jan 15$15.00$16.00$15.50--$15.50–$15.50—$15.0075
$50.00Dec 18$0.00$2.05$1.02$0.40 06/26$0.20–$1.27$0.401
$50.00Jan 15$0.00$1.60$0.80$0.66 06/15$0.33–$0.90$0.66275
$18.00Jan 15$15.30$19.30$17.30$15.80 06/17$11.75–$17.30$15.8035
$18.00Jan 21$16.00$21.00$18.50--$18.50–$18.50—$16.0077
$15.00Dec 18$18.50$22.50$20.50$14.70 07/14$14.30–$20.50$18.501
$15.00Jan 15$18.50$22.10$20.30$15.00 07/07$14.65–$20.30$18.5054
$15.00Jan 21$18.50$23.50$21.00$17.85 07/20$15.25–$21.00$18.50166
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$35.00Aug 21$1.55$1.95$1.75$2.75 06/23$1.75–$6.30$1.7556
$35.00Jan 15$3.20$5.20$4.20$6.35 07/09$4.10–$7.10$4.2028
$35.00Jan 21$6.30$7.50$6.90$7.00 06/24$6.85–$9.35$6.90215
$34.00Aug 21$1.10$1.50$1.30$5.00 07/10$1.02–$5.75$1.30131
$34.00Sep 18$1.45$2.95$2.20$2.75 06/24$2.15–$5.65$2.205
$34.00Jan 15$2.55$4.80$3.68$5.00 07/20$3.65–$6.45$3.688
$36.00Aug 21$2.10$2.50$2.30$3.40 07/24$2.17–$7.10$2.30144
$36.00Oct 16$2.45$4.80$3.63$4.40 07/24$3.63–$7.30$3.6369
$36.00Nov 20$3.30$5.90$4.60--$4.60–$4.60—$3.3040
$33.00Aug 21$0.75$1.15$0.95$1.79 07/24$0.83–$4.40$0.955
$33.00Sep 18$1.10$2.65$1.88$3.20 07/02$1.50–$4.65$1.8812
$33.00Dec 18$1.25$4.80$3.03$4.20 07/20$3.03–$5.35$3.035
$37.00Aug 21$1.40$4.40$2.90$4.10 07/24$2.90–$8.15$2.909
$37.00Jan 15$4.40$6.60$5.50--$5.50–$5.50—$4.409
$37.00Jan 21$5.50$10.50$8.00--$8.00–$8.00—$5.502
$32.00Aug 21$0.50$2.75$1.63$3.07 07/17$0.45–$3.90$1.635
$32.00Sep 18$0.85$3.20$2.03$2.35 06/30$1.20–$3.78$2.0350
$32.00Jan 15$1.35$4.20$2.78--$2.78–$2.78—$1.3558
$32.00Jan 21$3.00$8.00$5.50--$5.50–$5.50—$3.002
$31.00Aug 21$0.00$2.05$1.02$1.25 07/23$0.45–$2.63$1.0211
$31.00Sep 18$0.30$2.10$1.20$3.10 07/06$0.85–$3.35$1.208
$31.00Dec 18$0.85$3.80$2.32$3.10 07/22$2.03–$4.30$2.3213
$31.00Jan 15$0.40$3.70$2.05$3.40 07/20$2.05–$4.40$2.0524
$30.00Aug 21$0.00$0.70$0.35$1.20 07/21$0.35–$2.38$0.35228
$30.00Sep 18$0.00$1.85$0.93$2.30 07/15$0.65–$2.63$0.938
$30.00Nov 20$1.15$2.65$1.90$2.69 07/22$1.55–$3.33$1.901
$30.00Jan 21$2.00$7.00$4.50$6.12 07/07$4.50–$6.25$4.5023
$30.00Jan 15$1.15$3.30$2.22--$2.22–$2.22—$1.159
$40.00Jan 15$5.90$8.50$7.20$10.95 07/10$7.20–$11.55$7.2041
$40.00Jan 21$7.50$12.50$10.00$10.37 07/24$10.00–$13.00$10.0021
$40.00Aug 21$4.20$6.70$5.45--$5.45–$5.45—$4.202
$29.00Aug 21$0.00$1.75$0.88$0.60 07/24$0.70–$1.83$0.6011
$29.00Oct 16$0.45$2.90$1.68$1.90 07/17$0.88–$2.58$1.685
$29.00Jan 15$0.00$2.95$1.48$2.55 07/20$1.48–$3.65$1.4814
$29.00Sep 18$0.00$1.70$0.85--$0.85–$0.85—--2
$29.00Dec 18$0.35$3.50$1.93--$1.93–$1.93—$0.3532
$28.00Aug 21$0.00$1.75$0.88$0.40 07/22$0.43–$1.50$0.402
$28.00Nov 20$0.05$2.45$1.25$1.99 07/22$1.08–$2.33$1.251
$28.00Jan 15$0.35$3.40$1.88$2.15 07/20$1.43–$3.35$1.8821
$28.00Sep 18$0.00$2.50$1.25--$1.25–$1.25—--32
$28.00Dec 18$0.85$2.40$1.63--$1.63–$1.63—$0.851
$42.00Jan 21$8.50$13.50$11.00$13.67 07/06$11.00–$14.55$11.001
$27.00Aug 21$0.00$1.55$0.78$0.85 07/06$0.40–$1.23$0.782.0K
$27.00Sep 18$0.00$1.30$0.65$0.72 06/17$0.63–$1.48$0.65127
$27.00Nov 20$0.00$2.30$1.15$1.45 07/20$1.10–$2.45$1.1513
$27.00Jan 15$0.00$3.20$1.60$2.00 07/21$1.53–$2.70$1.60793
$27.00Jan 21$1.00$6.00$3.50--$3.50–$3.50—$1.004
$26.00Aug 21$0.00$2.20$1.10$0.45 07/17$0.38–$1.18$0.45122
$26.00Sep 18$0.00$2.35$1.18$0.85 06/05$0.38–$1.53$0.8555
$25.00Aug 21$0.00$1.55$0.78$0.35 07/06$0.25–$0.85$0.3568
$25.00Sep 18$0.05$0.25$0.15$0.40 07/23$0.15–$1.58$0.1516
$25.00Dec 18$0.00$1.75$0.88$1.74 06/01$0.88–$1.63$0.881
$25.00Jan 15$0.00$2.40$1.20$1.05 06/22$1.20–$2.30$1.0527
$25.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--10
$45.00Jan 21$11.00$16.00$13.50$16.10 07/08$13.50–$17.20$13.501
$24.00Aug 21$0.00$1.65$0.83$0.25 06/17$0.25–$1.25$0.252
$24.00Sep 18$0.00$1.15$0.57$0.35 06/16$0.40–$1.33$0.3518
$23.00Sep 18$0.00$1.15$0.57$0.35 06/12$0.38–$1.33$0.3521
$23.00Jan 21$0.00$5.00$2.50$2.70 07/07$2.35–$3.20$2.5031
$23.00Jan 15$0.00$2.35$1.18--$1.18–$1.18—--29
$47.00Jan 21$12.50$17.00$14.75$17.60 07/09$14.75–$18.75$14.7512
$22.00Sep 18$0.00$1.15$0.57$0.25 06/15$0.38–$1.25$0.2550
$22.00Aug 21$0.00$1.75$0.88--$0.88–$0.88—--2
$21.00Sep 18$0.00$1.30$0.65--$0.65–$0.65—--2
$20.00Aug 21$0.00$1.75$0.88--$0.88–$0.88—--11
$20.00Sep 18$0.00$1.20$0.60--$0.60–$0.60—--80
$20.00Jan 15$0.00$1.75$0.88--$0.88–$0.88—--30
$20.00Jan 21$0.00$3.90$1.95--$1.95–$1.95—--6
$50.00Dec 18$13.40$17.40$15.40$20.75 07/14$15.40–$21.20$15.40--
$50.00Jan 15$13.70$16.70$15.20$20.22 07/09$15.20–$20.95$15.20--
$50.00Jan 21$16.10$17.40$16.75$19.18 07/20$16.75–$21.30$16.75193
$19.00Dec 18$0.00$1.75$0.88$0.40 06/08$0.48–$1.27$0.404
$18.00Jan 15$0.10$0.50$0.30$0.50 07/09$0.30–$0.55$0.30121
$18.00Sep 18$0.00$1.00$0.50--$0.50–$0.50—--160
$17.00Sep 18$0.00$1.15$0.57--$0.57–$0.57—--13
$15.00Sep 18$0.00$1.15$0.57--$0.57–$0.57—--7
$15.00Jan 15$0.00$0.80$0.40--$0.40–$0.40—--340
$15.00Jan 21$0.00$2.45$1.23--$1.23–$1.23—--1

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 455
Total Puts 725
Put/Call Ratio 1.59
Net Difference -270

Prior's Put/Call Breakdown

Total Calls 693
Total Puts 72
Put/Call Ratio 0.10
Net Difference 621

Prior 7-Day Put/Call Summary

Total Calls 4,858
Total Puts 354
Average Put/Call Ratio 0.12
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