Tour v490
CNK
CINEMARK HLDGS INC
$38.07 +0.53%
$38.00 (-0.18%)🌙
as of 08/04 06:32 PM
(8/3 18:19) ◀
|
Tuesday, August 4, 2026 (6:32pm)
January 2026
|
▶ (8/5 18:35)
◀ 8/4 18:32 ▶

Option Volume

Detail
ℹ
Current (08/04) 165
Calls: 114 (69%)
Puts: 51 (31%)
Prior (08/03) 822
Calls: 446 (54%)
Puts: 376 (46%)
Current vs Prior -79.93%
Calls: -74.44% (Calls)
Puts: -86.44% (Puts)
Prior 7-Day Total 7,155
Calls: 5,792 (81%)
Puts: 1,363 (19%)
Prior 7-Day Average 1,022
Calls: 827 (81%)
Puts: 194 (19%)
Current vs Prior 7-Day Avg -83.86%
Calls: -86.22%
Puts: -73.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $66.9K
Calls: $57.5K (86%)
Puts: $9.4K (14%)
Prior (08/03) $195.2K
Calls: $142.9K (73%)
Puts: $52.3K (27%)
Current vs Prior -65.70%
Calls: -59.76%
Puts: -81.94%
Prior 7-Day Total $1.35M
Calls: $1.09M (81%)
Puts: $251.0K (19%)
Prior 7-Day Average $192.2K
Calls: $156.3K (81%)
Puts: $35.9K (19%)
Current vs Prior 7-Day Avg -65.17%
Calls: -63.23%
Puts: -73.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.45
Prior (08/03) 0.84
Current vs Prior -46.93%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +3.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 4,391
Calls: 3,939 (90%)
Puts: 452 (10%)
Prior (08/03) 7,173
Calls: 6,758 (94%)
Puts: 415 (6%)
Current vs Prior -38.78%
Prior 7-Day Total 63,532
Calls: 49,886 (79%)
Puts: 13,646 (21%)
Prior 7-Day Average 9,076
Calls: 7,126 (76%)
Puts: 2,274 (24%)
Current vs Prior 7-Day Avg -51.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.88% | 11.06%
Prior 9.00% | 12.41%
Current vs Prior -23.57% | -10.90%
Prior 7-Day Avg 10.30% | 14.58%
Current vs 7-Day Avg -33.17% | -24.15%
Prior 7-Day Eod 9.00% | 12.41%
Current vs 7-Day Eod -23.57% | -10.90%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.21% | 6.19%
Calls: 21.47% | 6.30%
Puts: 26.95% | 6.07%
Prior 24.21% | 6.19%
Calls: 21.47% | 6.30%
Puts: 26.95% | 6.07%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 26.75% | 17.46%
Calls: 23.81% | 11.41%
Puts: 29.68% | 23.50%
Current vs 7-Day Avg -9.48% | -64.55%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($57.5K) vs puts ($9.4K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (114 calls vs 51 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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. 1 found (avg $0.60, cheapest $0.60)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.550.65$0.6016.7%70.27154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.75, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Sep 188.209.90$9.0518.8%60.91--
$34.00Aug 214.105.70$4.9032.7%660.862.5K
$30.00Sep 186.809.20$8.0030.0%10.85189
$32.00Sep 186.307.00$6.6510.5%50.84794
$34.00Sep 184.605.10$4.8510.3%30.80--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 181.502.65$2.0855.3%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 142, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 214.105.70$4.9032.7%660.862.5K
$36.00Aug 212.153.90$3.0357.8%80.74--
$29.00Sep 188.209.90$9.0518.8%60.91--
$41.00Aug 210.250.50$0.3865.8%50.20--
$32.00Sep 186.307.00$6.6510.5%50.84794
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 210.750.95$0.8523.5%200.3729
$36.00Aug 210.550.65$0.6016.7%70.27154
$37.00Sep 181.451.65$1.5512.9%40.40--
$39.00Sep 181.502.65$2.0855.3%20.55--
$33.00Sep 180.151.00$0.57149.1%10.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 9.9%, max 23.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.00Aug 21Sep 1851.5%41.8%23.2%692.5K
$40.00Aug 21Sep 1842.5%39.2%8.3%5131
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Aug 21Sep 1841.9%39.4%6.3%8154
$37.00Aug 21Sep 1838.4%37.6%2.0%2429

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 19.00, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$45.00Sep 18$0.25$4.75$0.2519.00$40.25
$33.00$34.00Aug 21$0.15$0.85$0.155.67$33.15
$40.00$41.00Aug 21$0.22$0.78$0.223.55$40.22
$39.00$40.00Aug 21$0.25$0.75$0.253.00$39.25
$38.00$39.00Aug 21$0.35$0.65$0.351.86$38.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$33.00Sep 18$0.38$1.62$0.384.26$34.62
$37.00$36.00Aug 21$0.25$0.75$0.253.00$36.75
$39.00$37.00Sep 18$0.53$1.47$0.532.77$38.47
$36.00$35.00Sep 18$0.28$0.72$0.282.57$35.72
$37.00$36.00Sep 18$0.32$0.68$0.322.12$36.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 14.38, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$36.00Aug 21$1.87$1.87$0.1314.38$35.87
$32.00$34.00Sep 18$1.80$1.80$0.209.00$33.80
$30.00$32.00Sep 18$1.35$1.35$0.652.08$31.35
$37.00$38.00Aug 21$0.65$0.65$0.351.86$37.65
$34.00$40.00Sep 18$3.60$3.60$2.401.50$37.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.00$36.00Sep 18$0.32$0.32$0.680.47$36.68
$36.00$35.00Sep 18$0.28$0.28$0.720.39$35.72
$39.00$37.00Sep 18$0.53$0.53$1.470.36$38.47
$37.00$36.00Aug 21$0.25$0.25$0.750.33$36.75
$35.00$33.00Sep 18$0.38$0.38$1.620.23$34.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.66, cheapest $0.63)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Sep 18$0.6542.5%39.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Aug 21Sep 18$0.6341.9%39.4%
$37.00Aug 21Sep 18$0.7038.4%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.09% of stock, avg 8.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 21$1.85$0.85$2.70$34.30$39.707.09%
$36.00Aug 21$3.03$0.60$3.63$32.37$39.639.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 2.57% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.00$36.00Aug 21$0.38$0.60$0.98$35.02$41.98
$40.00$36.00Aug 21$0.60$0.60$1.20$34.80$41.20
$41.00$37.00Aug 21$0.38$0.85$1.23$35.77$42.23
$39.00$36.00Aug 21$0.85$0.60$1.45$34.55$40.45
$40.00$37.00Aug 21$0.60$0.85$1.45$35.55$41.45
$45.00$33.00Sep 18$1.00$0.57$1.57$31.43$46.57
$39.00$37.00Aug 21$0.85$0.85$1.70$35.30$40.70
$40.00$33.00Sep 18$1.25$0.57$1.82$31.18$41.82
$45.00$35.00Sep 18$1.00$0.95$1.95$33.05$46.95
$40.00$35.00Sep 18$1.25$0.95$2.20$32.80$42.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.50, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
36/3738/39Aug 21$0.60$0.401.50$36.40$38.60
36/3739/40Aug 21$0.50$0.501.00$36.50$39.50
36/3740/41Aug 21$0.47$0.530.89$36.53$40.47
37/3940/45Sep 18$0.78$4.220.18$38.22$40.78
33/3540/45Sep 18$0.63$4.370.14$34.37$40.63
36/3740/45Sep 18$0.57$4.430.13$36.43$40.57
35/3640/45Sep 18$0.53$4.470.12$35.47$40.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 21$0.10$0.909.00
$37.00$38.00$39.00Aug 21$0.30$0.702.33
$36.00$37.00$38.00Aug 21$0.53$0.470.89
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.75, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Sep 18-$0.75$4.25
$34.00$36.001:2Aug 21-$1.16$0.84
$40.00$41.001:2Aug 21-$0.16$0.84
$39.00$40.001:2Aug 21-$0.35$0.65
$38.00$39.001:2Aug 21-$0.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$33.001:2Sep 18-$0.19$1.81
$39.00$37.001:2Sep 18-$1.02$0.98
$37.00$36.001:2Aug 21-$0.35$0.65
$36.00$35.001:2Sep 18-$0.67$0.33
$37.00$36.001:2Sep 18-$0.91$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.89%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Sep 18$1.100.375.1%2.89%7.96%193
$39.00Aug 21$0.700.382.4%1.84%4.28%371
$40.00Aug 21$0.500.295.1%1.31%6.38%438
$41.00Aug 21$0.250.207.7%0.66%8.35%5--

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. 158 contracts (avg 585 vol/day, 158 traded recently)

CNK averages only 585 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 09-18 call last traded $5.00 on 07/31 (now $6.30/$7.00) — try a limit near $6.30. Also watch the $15.00 01-21 call last traded $20.40 on 07/28 (now $21.80/$24.50) — try a limit near $21.80; the $40.00 09-18 call last traded $0.90 on 07/31 (now $1.10/$1.40) — try a limit near $1.10. Most tradeable put: the $50.00 01-21 put last traded $16.50 on 07/28 (now $14.10/$15.30) — try a limit near $14.70.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$38.00Aug 21$0.95$1.45$1.20$0.59 07/30$0.23–$1.40$0.95--
$38.00Sep 18$1.80$2.45$2.13$0.75 07/20$0.38–$2.15$1.80--
$38.00Oct 16$2.30$3.10$2.70$2.05 07/30$0.45–$3.25$2.30--
$38.00Nov 20$3.20$3.80$3.50$1.55 07/20$0.60–$3.65$3.20--
$38.00Dec 18$3.70$4.10$3.90$3.00 07/30$0.70–$3.90$3.70--
$39.00Aug 21$0.70$1.00$0.85$0.65 07/30$0.38–$1.23$0.7071
$39.00Sep 18$1.45$1.80$1.63$0.65 07/27$0.48–$1.85$1.45--
$39.00Oct 16$1.65$2.50$2.08$2.00 07/30$0.48–$2.50$2.00--
$39.00Dec 18$3.10$3.70$3.40$1.55 06/16$0.65–$3.40$3.10--
$39.00Mar 19$3.00$5.90$4.45$2.79 07/24$1.90–$4.70$3.00--
$37.00Aug 21$1.55$2.15$1.85$1.25 07/31$0.38–$2.08$1.5573
$37.00Sep 18$2.45$2.80$2.63$1.69 07/30$0.35–$2.75$2.45--
$37.00Oct 16$3.10$3.50$3.30$2.65 07/31$0.55–$3.40$3.10--
$37.00Dec 18$3.80$4.70$4.25$1.50 07/08$1.00–$4.75$3.80--
$37.00Jan 15$4.40$5.00$4.70$3.30 07/29$1.15–$4.80$4.40--
$40.00Aug 21$0.50$0.70$0.60$0.25 07/31$0.25–$1.10$0.5038
$40.00Sep 18$1.10$1.40$1.25$0.90 07/31$0.38–$1.58$1.1093
$40.00Oct 16$0.50$2.10$1.30$1.75 07/30$0.50–$2.17$1.30--
$40.00Dec 18$2.60$3.30$2.95$2.30 07/30$0.68–$3.30$2.60--
$40.00Jan 15$2.40$3.60$3.00$2.20 06/18$0.90–$3.45$2.40--
$40.00Jan 21$5.50$10.00$7.75$6.51 07/30$3.25–$7.75$6.51--
$36.00Aug 21$2.15$3.90$3.03$1.25 07/31$0.38–$3.03$2.15--
$36.00Sep 18$2.90$3.60$3.25$2.21 07/30$0.40–$3.35$2.90--
$36.00Oct 16$3.40$4.40$3.90$3.10 07/31$0.53–$4.30$3.40--
$36.00Nov 20$4.30$5.90$5.10$1.95 07/21$0.83–$5.10$4.30--
$36.00Dec 18$4.50$6.10$5.30$4.10 07/30$1.23–$5.30$4.50--
$41.00Sep 18$0.80$1.25$1.02$0.65 06/23$0.20–$1.25$0.80--
$41.00Dec 18$2.10$2.90$2.50$2.05 07/30$0.73–$2.85$2.10--
$41.00Jan 15$2.65$3.20$2.93$1.93 07/28$0.63–$3.10$2.65--
$35.00Aug 21$2.05$3.80$2.93$2.28 07/31$0.33–$3.65$2.28--
$35.00Sep 18$3.50$4.40$3.95$2.93 07/31$0.55–$4.10$3.50--
$35.00Oct 16$3.40$5.40$4.40$3.60 07/31$0.78–$4.90$3.60--
$35.00Nov 20$4.00$6.60$5.30$3.80 07/29$1.08–$5.30$4.00--
$35.00Dec 18$4.10$6.50$5.30$4.30 07/30$1.05–$5.85$4.30--
$35.00Jan 15$4.50$6.70$5.60$2.06 07/09$1.63–$6.10$4.50--
$35.00Jan 21$7.50$12.00$9.75$6.99 06/26$4.65–$9.75$7.50--
$42.00Nov 20$0.70$2.30$1.50$0.90 07/20$0.40–$2.15$0.90--
$34.00Aug 21$4.10$5.70$4.90$2.35 07/31$0.40–$4.90$4.102.5K
$34.00Sep 18$4.60$5.10$4.85$3.40 07/31$0.73–$4.85$4.60--
$34.00Oct 16$3.90$6.20$5.05$2.15 07/22$0.85–$5.35$3.90--
$34.00Nov 20$4.70$7.10$5.90$2.55 07/21$0.98–$6.30$4.70--
$34.00Dec 18$4.70$7.00$5.85$4.55 07/30$1.23–$6.75$4.70--
$34.00Jan 15$5.10$7.40$6.25$3.20 07/20$1.88–$6.95$5.10--
$43.00Oct 16$0.60$1.25$0.93$0.68 07/30$0.25–$1.33$0.68--
$33.00Aug 21$4.60$5.50$5.05$4.00 07/30$0.53–$5.30$4.60--
$33.00Sep 18$4.20$6.40$5.30$2.52 07/28$0.83–$5.65$4.20--
$33.00Dec 18$5.60$7.80$6.70$3.60 06/29$1.67–$7.00$5.60--
$33.00Jan 15$5.90$8.00$6.95$3.70 07/20$2.03–$7.35$5.90--
$32.00Aug 21$5.50$6.50$6.00$4.40 07/31$0.68–$6.70$5.50--
$32.00Sep 18$6.30$7.00$6.65$5.00 07/31$1.18–$6.65$6.30794
$32.00Nov 20$6.10$8.40$7.25$5.14 07/29$1.53–$7.50$6.10--
$32.00Dec 18$6.30$8.60$7.45$3.87 07/01$1.90–$7.75$6.30--
$32.00Jan 15$6.50$8.70$7.60$5.40 06/12$2.20–$8.20$6.50--
$32.00Jan 21$9.00$13.50$11.25$7.00 06/24$5.70–$11.50$9.00--
$45.00Sep 18$0.05$1.95$1.00$0.25 07/28$0.18–$1.08$0.252
$45.00Dec 18$1.00$1.75$1.38$1.30 06/22$0.43–$1.50$1.30--
$45.00Jan 15$1.50$2.00$1.75$1.40 07/30$0.50–$1.85$1.50--
$45.00Mar 19$1.05$3.90$2.48$1.90 07/31$1.95–$2.65$1.90--
$45.00Jan 21$4.00$8.50$6.25$4.30 06/18$2.75–$6.25$4.30--
$31.00Aug 21$5.50$8.10$6.80$5.20 07/30$0.93–$7.10$5.50--
$31.00Sep 18$5.90$8.10$7.00$5.80 07/31$1.33–$7.45$5.90--
$31.00Dec 18$7.10$9.40$8.25$6.20 07/28$2.08–$8.45$7.10--
$31.00Jan 15$7.40$9.60$8.50$4.50 07/20$2.53–$8.90$7.40--
$46.00Jan 15$1.20$1.75$1.48$1.15 07/31$0.50–$1.63$1.20--
$30.00Aug 21$6.10$9.40$7.75$6.80 07/30$1.23–$8.30$6.80--
$30.00Sep 18$6.80$9.20$8.00$6.99 07/30$1.58–$8.40$6.99189
$30.00Oct 16$7.20$9.50$8.35$2.35 07/08$1.93–$8.70$7.20--
$30.00Dec 18$7.20$10.20$8.70$4.50 07/07$2.60–$9.40$7.20--
$30.00Jan 15$8.00$9.90$8.95$8.17 07/30$3.13–$9.65$8.17--
$30.00Jan 21$10.50$14.50$12.50$6.34 07/16$6.25–$12.50$10.50--
$29.00Aug 21$7.10$10.40$8.75$5.80 07/31$1.50–$9.20$7.10--
$29.00Sep 18$8.20$9.90$9.05$2.54 07/13$2.35–$9.35$8.20--
$29.00Dec 18$8.60$10.80$9.70$2.30 06/12$3.00–$10.20$8.60--
$28.00Aug 21$8.10$11.30$9.70$6.85 07/28$2.25–$10.30$8.10--
$28.00Sep 18$8.90$11.10$10.00$6.53 06/11$2.93–$10.35$8.90--
$28.00Dec 18$9.50$11.80$10.65$4.00 07/13$4.00–$11.10$9.50--
$27.00Aug 21$9.40$12.30$10.85$6.10 07/24$3.20–$11.30$9.40--
$27.00Sep 18$9.90$12.00$10.95$6.60 06/17$3.30–$11.30$9.90--
$27.00Jan 15$10.80$13.30$12.05$6.20 07/01$4.90–$12.25$10.80--
$27.00Jan 21$12.00$16.50$14.25$12.50 07/29$7.75–$14.50$12.50--
$50.00Dec 18$0.00$2.10$1.05$0.40 06/26$0.20–$1.18$0.40--
$50.00Jan 15$0.75$1.10$0.93$0.75 07/31$0.38–$1.08$0.75--
$26.00Aug 21$10.10$13.00$11.55$7.80 07/27$3.90–$12.15$10.10--
$25.00Aug 21$11.00$14.30$12.65$9.85 07/28$4.35–$13.45$11.00--
$25.00Sep 18$11.30$14.10$12.70$8.80 06/17$5.00–$13.30$11.30--
$25.00Jan 15$13.60$14.40$14.00$7.06 07/09$6.20–$14.00$13.60--
$24.00Oct 16$12.80$15.40$14.10$11.21 07/28$6.15–$14.35$12.80--
$23.00Aug 21$13.00$16.30$14.65$10.65 06/18$6.55–$15.45$13.00--
$23.00Jan 21$15.00$19.00$17.00$10.60 07/07$9.75–$17.75$15.00--
$21.00Sep 18$15.00$18.50$16.75$9.70 07/17$8.60–$17.45$15.00--
$20.00Sep 18$16.50$19.50$18.00$13.50 06/10$9.30–$18.45$16.50--
$20.00Mar 19$16.50$19.90$18.20$11.51 07/17$11.70–$18.70$16.50--
$20.00Jan 21$17.50$21.50$19.50$12.27 07/10$11.75–$20.00$17.50--
$18.00Jan 15$18.30$21.30$19.80$15.80 06/17$11.75–$20.55$18.30--
$15.00Dec 18$21.10$24.90$23.00$14.70 07/14$14.30–$23.25$21.10--
$15.00Jan 15$21.60$24.60$23.10$15.00 07/07$14.65–$23.10$21.60--
$15.00Jan 21$21.80$24.50$23.15$20.40 07/28$15.25–$24.25$21.80166
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.00Aug 21$0.75$0.95$0.85$3.00 07/28$0.85–$8.15$0.8529
$40.00Aug 21$1.70$3.80$2.75$5.60 07/28$2.60–$11.05$2.75--
$40.00Jan 15$4.50$5.30$4.90$10.95 07/10$4.90–$11.55$4.90--
$40.00Jan 21$6.50$11.00$8.75$10.37 07/24$8.50–$13.00$8.75--
$36.00Aug 21$0.55$0.65$0.60$1.15 07/31$0.60–$7.10$0.60154
$36.00Sep 18$1.10$1.35$1.23$2.30 07/30$1.23–$7.10$1.23--
$36.00Oct 16$1.50$1.85$1.68$4.40 07/24$1.68–$7.30$1.6869
$36.00Nov 20$1.20$2.55$1.88$4.10 07/28$1.88–$7.65$1.88--
$35.00Aug 21$0.25$0.50$0.38$1.80 07/29$0.38–$6.30$0.38--
$35.00Sep 18$0.85$1.05$0.95$2.30 07/29$0.93–$6.40$0.95--
$35.00Oct 16$1.30$1.50$1.40$2.05 07/31$1.40–$6.65$1.40--
$35.00Jan 15$2.40$2.80$2.60$6.35 07/09$2.58–$7.10$2.60--
$35.00Jan 21$5.30$6.40$5.85$7.00 06/24$5.85–$9.35$5.85--
$42.00Jan 21$8.10$10.70$9.40$13.67 07/06$9.40–$14.55$9.40--
$34.00Aug 21$0.05$0.65$0.35$5.00 07/10$0.35–$5.75$0.35--
$34.00Sep 18$0.60$0.80$0.70$1.50 07/30$0.70–$5.65$0.70--
$34.00Nov 20$1.45$1.90$1.67$2.67 07/30$1.67–$5.80$1.67--
$34.00Jan 15$2.00$2.75$2.38$5.00 07/20$2.22–$6.45$2.38--
$33.00Aug 21$0.00$1.95$0.98$0.46 07/31$0.43–$4.40$0.46--
$33.00Sep 18$0.15$1.00$0.57$1.10 07/30$0.57–$4.65$0.57--
$33.00Dec 18$1.40$2.05$1.73$4.20 07/20$1.73–$5.35$1.73--
$32.00Aug 21$0.10$1.95$1.02$0.35 07/31$0.20–$3.90$0.35--
$32.00Sep 18$0.15$1.10$0.63$0.78 07/31$0.43–$3.78$0.63--
$45.00Jan 21$9.50$14.00$11.75$16.10 07/08$10.80–$17.20$11.75--
$31.00Aug 21$0.00$1.95$0.98$1.25 07/23$0.18–$2.63$0.98--
$31.00Sep 18$0.05$0.80$0.43$3.10 07/06$0.38–$3.35$0.43--
$31.00Nov 20$0.45$1.15$0.80$1.57 07/30$0.80–$3.90$0.80--
$31.00Dec 18$0.85$1.40$1.13$3.10 07/22$1.13–$4.30$1.13--
$31.00Jan 15$1.30$1.45$1.38$3.40 07/20$1.38–$4.40$1.38--
$30.00Aug 21$0.00$0.75$0.38$0.11 07/31$0.15–$2.38$0.11--
$30.00Sep 18$0.00$1.70$0.85$0.50 07/30$0.43–$2.63$0.50--
$30.00Nov 20$0.00$1.10$0.55$1.44 07/28$0.55–$3.33$0.55--
$30.00Jan 21$3.40$6.50$4.95$6.12 07/07$4.00–$6.25$4.95--
$47.00Jan 21$11.00$15.00$13.00$17.60 07/09$12.75–$18.75$13.00--
$29.00Aug 21$0.00$1.95$0.98$0.60 07/24$0.25–$1.83$0.60--
$29.00Sep 18$0.05$0.60$0.33$0.32 07/30$0.33–$2.42$0.32--
$29.00Oct 16$0.00$0.55$0.28$0.65 07/30$0.28–$2.58$0.287
$29.00Jan 15$0.10$1.40$0.75$2.55 07/20$0.75–$3.65$0.75--
$28.00Aug 21$0.00$2.20$1.10$0.40 07/22$0.15–$1.43$0.40--
$28.00Nov 20$0.00$2.70$1.35$1.04 07/28$0.63–$2.33$1.04--
$28.00Dec 18$0.40$2.35$1.38$1.20 07/28$0.73–$2.75$1.20--
$28.00Jan 15$0.00$2.50$1.25$2.15 07/20$0.70–$3.35$1.25--
$27.00Aug 21$0.00$2.20$1.10$0.85 07/06$0.15–$1.23$0.85--
$27.00Sep 18$0.00$0.95$0.48$0.35 07/28$0.38–$1.48$0.35--
$27.00Nov 20$0.00$1.90$0.95$1.45 07/20$0.57–$2.45$0.95--
$27.00Jan 15$0.25$1.20$0.73$2.00 07/21$0.73–$2.70$0.73--
$50.00Dec 18$11.60$13.80$12.70$20.75 07/14$12.40–$21.20$12.70--
$50.00Jan 15$11.80$13.90$12.85$20.22 07/09$12.45–$20.95$12.85--
$50.00Jan 21$14.10$15.30$14.70$16.50 07/28$14.70–$21.30$14.70193
$26.00Aug 21$0.00$1.00$0.50$0.45 07/17$0.15–$1.18$0.45--
$26.00Sep 18$0.00$2.25$1.13$0.35 07/27$0.38–$1.40$0.35--
$25.00Aug 21$0.00$1.55$0.78$0.35 07/06$0.15–$0.85$0.35--
$25.00Sep 18$0.00$2.25$1.13$0.09 07/31$0.15–$1.58$0.09--
$25.00Jan 15$0.25$1.05$0.65$1.05 06/22$0.57–$2.30$0.65--
$24.00Aug 21$0.00$2.15$1.08$0.25 06/17$0.25–$1.25$0.25--
$24.00Sep 18$0.00$2.25$1.13$0.35 06/16$0.38–$1.30$0.35--
$23.00Sep 18$0.00$1.95$0.98$0.35 06/12$0.38–$1.33$0.35--
$23.00Jan 21$0.00$5.00$2.50$2.70 07/07$2.50–$3.20$2.50--
$22.00Sep 18$0.00$2.20$1.10$0.25 06/15$0.38–$1.25$0.25--
$19.00Dec 18$0.00$1.70$0.85$0.40 06/08$0.48–$1.27$0.40--
$18.00Jan 15$0.05$0.35$0.20$0.50 07/09$0.20–$0.55$0.20--

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 114
Total Puts 51
Put/Call Ratio 0.45
Net Difference 63

Prior's Put/Call Breakdown

Total Calls 446
Total Puts 376
Put/Call Ratio 0.84
Net Difference 70

Prior 7-Day Put/Call Summary

Total Calls 5,792
Total Puts 1,363
Average Put/Call Ratio 0.43
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