Tour v490
DD
DUPONT DE NEMOURS IN
$142.93 +1.17%
(8/4 14:06) ◀
|
Tuesday, August 4, 2026 (6:03pm)
January 2026
|
▶ (8/5 18:38)
◀ 8/4 18:03 ▶

Option Volume

Detail
ℹ
Current (08/04) 773
Calls: 513 (66%)
Puts: 260 (34%)
Prior (08/03) 1,875
Calls: 1,655 (88%)
Puts: 220 (12%)
Current vs Prior -58.77%
Calls: -69.00% (Calls)
Puts: +18.18% (Puts)
Prior 7-Day Total 2,487
Calls: 2,182 (88%)
Puts: 305 (12%)
Prior 7-Day Average 355
Calls: 311 (88%)
Puts: 43 (12%)
Current vs Prior 7-Day Avg +117.57%
Calls: +64.57%
Puts: +496.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $428.7K
Calls: $314.3K (73%)
Puts: $114.5K (27%)
Prior (08/03) $761.4K
Calls: $661.6K (87%)
Puts: $99.8K (13%)
Current vs Prior -43.70%
Calls: -52.50%
Puts: +14.68%
Prior 7-Day Total $1.26M
Calls: $1.12M (89%)
Puts: $137.5K (11%)
Prior 7-Day Average $179.6K
Calls: $159.9K (89%)
Puts: $19.6K (11%)
Current vs Prior 7-Day Avg +138.75%
Calls: +96.51%
Puts: +482.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.51
Prior (08/03) 0.13
Current vs Prior +281.27%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +82.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 34,400
Calls: 20,510 (60%)
Puts: 13,890 (40%)
Prior (08/03) 32,890
Calls: 19,124 (58%)
Puts: 13,766 (42%)
Current vs Prior +4.59%
Prior 7-Day Total 35,736
Calls: 21,725 (61%)
Puts: 14,011 (39%)
Prior 7-Day Average 5,105
Calls: 3,103 (57%)
Puts: 2,335 (43%)
Current vs Prior 7-Day Avg +573.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.80% | 11.09%
Prior 9.48% | 12.28%
Current vs Prior -17.75% | -9.70%
Prior 7-Day Avg 10.11% | 12.82%
Current vs 7-Day Avg -22.83% | -13.49%
Prior 7-Day Eod 9.48% | 12.28%
Current vs 7-Day Eod -17.75% | -9.70%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.09% | 27.50%
Calls: 39.08% | 29.85%
Puts: 33.09% | 25.14%
Prior 28.69% | 31.45%
Calls: 37.91% | 25.41%
Puts: 19.47% | 37.50%
Current vs Prior +25.79% | -12.56%
Prior 7-Day Avg 14.70% | 17.97%
Calls: 37.91% | 25.41%
Puts: 13.38% | 18.83%
Current vs 7-Day Avg +145.49% | +53.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($314.3K). Dollar volume significantly above 7-day average (139% higher). Below-average activity with volume down 59% vs prior. Volume explosion - 118% above 7-day average (773 vs avg 355).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 6 found (avg delta 167.10, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 183.207.00$5.1074.5%--999.0016
$130.00Aug 2112.0015.30$13.6524.2%30.914
$135.00Aug 217.7010.80$9.2533.5%220.77245
$135.00Sep 1810.4013.10$11.7523.0%40.70--
$140.00Aug 214.107.40$5.7557.4%660.62246
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 379, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 212.754.50$3.6348.2%1200.4588
$140.00Aug 214.107.40$5.7557.4%660.62246
$150.00Aug 211.352.75$2.0568.3%270.291.0K
$135.00Aug 217.7010.80$9.2533.5%220.77245
$150.00Sep 182.304.50$3.4064.7%110.33228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.704.50$3.1090.3%630.38124
$130.00Aug 210.000.85$0.43197.7%150.0938
$135.00Aug 211.002.40$1.7082.4%80.2377
$135.00Sep 182.054.60$3.3376.6%60.3118
$125.00Aug 210.100.45$0.28125.0%40.0516

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 26.8%, max 85.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 21Sep 1861.5%33.3%85.1%--49
$160.00Aug 21Sep 1837.9%30.4%24.7%2687
$135.00Aug 21Sep 1838.9%31.2%24.4%26245
$140.00Aug 21Sep 1836.5%29.7%23.0%68512
$150.00Aug 21Sep 1837.9%33.3%13.6%381.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1849.8%37.1%34.1%218
$125.00Aug 21Sep 1839.5%31.7%24.6%620
$135.00Aug 21Sep 1838.9%31.2%24.4%1495
$140.00Aug 21Sep 1836.5%29.7%23.0%67136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 32.33, avg 7.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.60$4.40$0.607.33$155.60
$165.00$170.00Sep 18$0.63$4.37$0.636.94$165.63
$150.00$155.00Sep 18$0.85$4.15$0.854.88$150.85
$150.00$155.00Aug 21$0.97$4.03$0.974.15$150.97
$155.00$160.00Sep 18$1.55$3.45$1.552.23$156.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.15$4.85$0.1532.33$129.85
$125.00$120.00Sep 18$0.15$4.85$0.1532.33$124.85
$135.00$125.00Sep 18$2.35$7.65$2.353.26$132.65
$135.00$130.00Aug 21$1.27$3.73$1.272.94$133.73
$140.00$135.00Aug 21$1.40$3.60$1.402.57$138.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 7.33, avg 1.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$4.40$4.40$0.607.33$134.40
$135.00$140.00Sep 18$3.85$3.85$1.153.35$138.85
$135.00$140.00Aug 21$3.50$3.50$1.502.33$138.50
$140.00$145.00Sep 18$2.75$2.75$2.251.22$142.75
$140.00$145.00Aug 21$2.12$2.12$2.880.74$142.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Sep 18$1.77$1.77$3.230.55$138.23
$140.00$135.00Aug 21$1.40$1.40$3.600.39$138.60
$135.00$130.00Aug 21$1.27$1.27$3.730.34$133.73
$135.00$125.00Sep 18$2.35$2.35$7.650.31$132.65
$130.00$125.00Aug 21$0.15$0.15$4.850.03$129.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.44, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$0.5237.9%30.4%
$150.00Aug 21Sep 18$1.3537.9%33.3%
$155.00Aug 21Sep 18$1.4738.5%35.7%
$145.00Aug 21Sep 18$1.5236.9%33.4%
$140.00Aug 21Sep 18$2.1536.5%29.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$0.5349.8%37.1%
$125.00Aug 21Sep 18$0.7039.5%31.7%
$135.00Aug 21Sep 18$1.6338.9%31.2%
$140.00Aug 21Sep 18$2.0036.5%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.15% of stock, avg 7.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Sep 18$5.10$0.83$5.93$114.07$125.934.15%
$140.00Aug 21$5.75$3.10$8.85$131.15$148.856.19%
$135.00Aug 21$9.25$1.70$10.95$124.05$145.957.66%
$140.00Sep 18$7.90$5.10$13.00$127.00$153.009.10%
$130.00Aug 21$13.65$0.43$14.08$115.92$144.089.85%
$135.00Sep 18$11.75$3.33$15.08$119.92$150.0810.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.53% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Aug 21$0.48$0.28$0.76$124.24$160.76
$160.00$130.00Aug 21$0.48$0.43$0.91$129.09$160.91
$170.00$125.00Aug 21$0.93$0.28$1.21$123.79$171.21
$155.00$125.00Aug 21$1.08$0.28$1.36$123.64$156.36
$170.00$130.00Aug 21$0.93$0.43$1.36$128.64$171.36
$160.00$115.00Aug 21$0.48$1.00$1.48$113.52$161.48
$155.00$130.00Aug 21$1.08$0.43$1.51$128.49$156.51
$160.00$120.00Sep 18$1.00$0.83$1.83$118.17$161.83
$165.00$120.00Sep 18$1.08$0.83$1.91$118.09$166.91
$170.00$115.00Aug 21$0.93$1.00$1.93$113.07$171.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 4.00, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125135/140Sep 18$4.00$1.004.00$121.00$139.00
125/130135/140Aug 21$3.65$1.352.70$126.35$138.65
135/140145/150Sep 18$3.52$1.482.38$136.48$148.52
130/135140/145Aug 21$3.39$1.612.11$131.61$143.39
135/140155/160Sep 18$3.32$1.681.98$136.68$158.32
135/140145/150Aug 21$2.98$2.021.48$137.02$147.98
120/125140/145Sep 18$2.90$2.101.38$122.10$142.90
130/135145/150Aug 21$2.85$2.151.33$132.15$147.85
135/140150/155Sep 18$2.62$2.381.10$137.38$152.62
125/135140/145Sep 18$5.10$4.901.04$129.90$145.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.37$4.6312.51
$140.00$145.00$150.00Aug 21$0.54$4.468.26
$145.00$150.00$155.00Aug 21$0.61$4.397.20
$130.00$135.00$140.00Aug 21$0.90$4.104.56
$145.00$150.00$155.00Sep 18$0.90$4.104.56
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.13$4.8737.46
$120.00$125.00$130.00Aug 21$0.17$4.8328.41
$115.00$120.00$125.00Aug 21$0.68$4.326.35
$125.00$130.00$135.00Aug 21$1.12$3.883.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.38, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21-$1.38$8.62
$150.00$155.001:2Aug 21-$0.11$4.89
$145.00$150.001:2Aug 21-$0.47$4.53
$160.00$165.001:2Sep 18-$1.16$3.84
$140.00$145.001:2Aug 21-$1.51$3.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.13$4.87
$140.00$135.001:2Aug 21-$0.30$4.70
$125.00$120.001:2Aug 21-$0.32$4.68
$125.00$120.001:2Sep 18-$0.68$4.32
$140.00$135.001:2Sep 18-$1.56$3.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.38%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$3.400.441.4%2.38%3.83%130
$145.00Aug 21$2.750.451.4%1.92%3.37%12088
$150.00Sep 18$2.300.335.0%1.61%6.56%11228
$155.00Sep 18$1.700.258.4%1.19%9.63%1065
$150.00Aug 21$1.350.295.0%0.94%5.89%271.0K
$155.00Aug 21$0.350.178.4%0.24%8.69%753
$160.00Aug 21$0.100.0911.9%0.07%12.01%2177

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. 200 contracts (avg 533 vol/day, 177 traded recently)

DD averages only 533 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 08-21 call last traded $38.00 on 07/27 (now $41.50/$45.00) — try a limit near $41.50. Also watch the $105.00 10-16 call last traded $32.60 on 06/26 (now $37.00/$40.20) — try a limit near $37.00; the $105.00 06-17 call last traded $39.50 on 07/31 (now $42.70/$46.90) — try a limit near $42.70. Most tradeable put: the $195.00 01-15 put last traded $59.80 on 06/26 (now $50.60/$54.10) — try a limit near $52.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$2.75$4.50$3.63$2.30 07/31$2.17–$4.05$2.7588
$145.00Sep 18$3.40$6.90$5.15$5.10 07/30$3.40–$6.25$5.1030
$145.00Oct 16$6.50$9.20$7.85$7.00 07/29$4.60–$8.10$7.008
$145.00Jan 15$11.30$14.10$12.70$10.60 07/21$9.30–$12.90$11.30108
$140.00Aug 21$4.10$7.40$5.75$4.45 07/31$3.68–$6.35$4.45246
$140.00Sep 18$6.30$9.50$7.90$6.00 07/31$5.35–$8.70$6.30266
$140.00Oct 16$8.80$12.30$10.55$8.60 07/29$6.45–$10.55$8.801
$140.00Jan 15$13.90$16.50$15.20$13.20 07/20$11.10–$15.30$13.90--
$140.00Jun 17$20.20$24.70$22.45$18.90 07/15$17.50–$22.45$20.201
$140.00Jan 21$27.00$31.50$29.25$26.11 07/31$23.60–$29.25$27.004
$150.00Aug 21$1.35$2.75$2.05$1.30 07/31$1.08–$3.15$1.351.0K
$150.00Sep 18$2.30$4.50$3.40$3.60 07/30$2.33–$4.20$3.40228
$150.00Oct 16$3.80$7.00$5.40$4.40 07/23$3.45–$5.95$4.40651
$150.00Dec 18$7.40$11.40$9.40$7.20 07/15$6.75–$9.60$7.4038
$150.00Jan 15$9.60$11.70$10.65$11.00 07/22$7.90–$10.95$10.65501
$150.00Mar 19$12.40$16.10$14.25$13.70 07/07$10.75–$14.25$13.70--
$150.00Jun 17$15.60$19.80$17.70$15.21 07/09$13.80–$17.70$15.6014
$150.00Jan 21$22.00$27.00$24.50$20.84 07/17$19.50–$24.50$22.001
$135.00Aug 21$7.70$10.80$9.25$7.00 07/31$5.50–$9.65$7.70245
$135.00Dec 18$15.20$18.80$17.00$14.13 06/29$12.20–$17.00$15.201
$135.00Mar 19$20.00$22.50$21.25$20.18 07/07$16.50–$21.25$20.181
$135.00Jun 17$22.80$27.50$25.15$23.06 07/07$19.55–$25.15$23.06--
$135.00Jan 21$29.50$33.60$31.55$25.83 06/29$25.50–$31.55$29.502
$155.00Aug 21$0.35$1.80$1.08$1.10 07/27$0.73–$1.63$1.0853
$155.00Sep 18$1.70$3.40$2.55$2.40 07/27$1.73–$2.93$2.4065
$155.00Oct 16$2.85$5.00$3.93$3.00 07/31$2.50–$4.75$3.004
$155.00Dec 18$5.40$9.00$7.20$5.50 07/17$4.90–$8.00$5.506
$155.00Jan 15$7.60$9.60$8.60$8.56 07/28$6.50–$9.05$8.565
$155.00Mar 19$10.40$14.00$12.20$11.00 07/27$9.25–$12.20$11.007
$155.00Jun 17$13.70$17.80$15.75$12.50 07/17$11.95–$15.75$13.7011
$155.00Jan 21$20.20$25.00$22.60$19.66 07/10$17.85–$22.60$20.2017
$130.00Aug 21$12.00$15.30$13.65$11.80 07/29$8.30–$13.65$12.004
$130.00Dec 18$18.80$22.00$20.40$17.22 07/23$14.75–$20.40$18.8017
$130.00Jan 15$5.50$9.30$7.40$18.20 07/20$5.90–$20.65$7.4032
$130.00Mar 19$22.70$26.60$24.65$20.88 07/09$18.80–$24.65$22.701
$130.00Jun 17$25.70$30.20$27.95$23.60 07/15$22.00–$27.95$25.702
$130.00Jan 21$32.00$36.50$34.25$31.00 07/24$27.75–$34.25$32.0011
$160.00Aug 21$0.10$0.85$0.48$1.15 07/30$0.48–$1.63$0.48177
$160.00Sep 18$0.00$2.00$1.00$1.50 07/30$1.00–$2.18$1.00510
$160.00Oct 16$2.20$4.10$3.15$3.30 07/28$1.80–$3.53$3.157
$160.00Dec 18$4.30$7.20$5.75$5.40 07/29$4.30–$6.45$5.40193
$160.00Jan 15$5.90$7.80$6.85$8.00 07/22$5.45–$8.10$6.857
$160.00Mar 19$8.70$12.40$10.55$9.70 07/21$7.85–$10.55$9.705
$160.00Jun 17$12.00$16.00$14.00$11.60 07/09$10.65–$14.00$12.0013
$160.00Jan 21$18.50$23.00$20.75$20.00 07/02$16.55–$20.75$20.0010
$125.00Aug 21$16.60$19.50$18.05$15.81 07/07$11.50–$18.05$16.601
$125.00Dec 18$22.30$25.40$23.85$22.54 07/07$17.40–$23.85$22.542
$125.00Jan 15$7.30$10.50$8.90$21.21 07/20$7.30–$23.60$8.9023
$125.00Mar 19$25.80$29.70$27.75$25.36 07/21$21.55–$27.75$25.809
$125.00Jun 17$28.50$33.20$30.85$28.40 07/21$24.50–$30.85$28.5049
$125.00Jan 21$34.50$39.50$37.00$34.36 07/21$30.50–$37.00$34.5036
$165.00Aug 21$0.00$0.65$0.33$0.80 07/01$0.33–$1.33$0.332
$165.00Sep 18$0.00$2.15$1.08$0.75 07/29$0.80–$1.80$0.7529
$165.00Oct 16$0.05$3.30$1.67$1.85 07/27$1.48–$2.58$1.6737
$165.00Dec 18$3.30$5.90$4.60$3.20 06/29$3.35–$5.05$3.303
$165.00Mar 19$7.20$10.60$8.90$9.20 07/07$6.70–$9.05$8.901
$165.00Jan 21$16.50$21.50$19.00$17.72 07/21$15.05–$19.00$17.721
$120.00Sep 18$3.20$7.00$5.10$20.76 07/07$3.53–$22.55$5.1016
$120.00Oct 16$23.80$26.50$25.15$22.04 07/07$17.75–$25.15$23.801
$120.00Dec 18$8.50$12.10$10.30$21.78 07/08$8.25–$26.25$10.30--
$120.00Jan 15$9.70$13.30$11.50$24.60 07/20$9.25–$27.20$11.5010
$120.00Mar 19$29.30$32.90$31.10$26.40 07/09$24.45–$31.10$29.30115
$120.00Jun 17$32.20$36.40$34.30$27.68 07/13$27.30–$34.30$32.20103
$120.00Jan 21$21.00$25.00$23.00$36.80 07/21$20.55–$38.75$23.0030
$170.00Aug 21$0.00$1.85$0.93$0.50 07/02$0.30–$1.27$0.5031
$170.00Sep 18$0.00$0.90$0.45$0.55 07/29$0.45–$1.60$0.4518
$170.00Oct 16$0.00$2.10$1.05$1.45 07/21$1.05–$2.25$1.0518
$170.00Dec 18$1.75$4.80$3.28$3.00 07/10$2.95–$4.00$3.001
$170.00Jan 15$4.40$5.10$4.75$5.50 07/06$3.90–$5.30$4.7510
$115.00Oct 16$27.50$30.60$29.05$25.86 07/07$21.35–$29.05$27.501
$115.00Dec 18$11.30$14.80$13.05$25.04 07/08$10.70–$30.05$13.052
$115.00Jan 15$12.40$15.70$14.05$26.34 07/08$11.55–$30.90$14.0526
$115.00Mar 19$33.00$36.50$34.75$29.68 07/09$27.50–$34.75$33.0038
$115.00Jun 17$35.40$39.80$37.60$30.70 07/13$30.25–$37.60$35.40113
$115.00Jan 21$23.50$28.00$25.75$39.14 07/24$22.75–$41.50$25.7541
$115.00Sep 18$6.10$9.40$7.75--$6.10–$7.75$6.102
$175.00Aug 21$0.00$2.15$1.08$0.15 07/17$0.10–$1.20$0.153
$175.00Sep 18$0.00$1.00$0.50$2.55 06/25$0.38–$1.45$0.501
$175.00Oct 16$0.00$2.10$1.05$1.55 07/06$0.85–$1.73$1.051
$175.00Dec 18$0.90$4.00$2.45$1.90 07/17$2.42–$3.08$1.902
$175.00Jan 15$1.60$4.90$3.25$3.20 07/28$3.23–$4.40$3.2080
$175.00Mar 19$4.60$7.90$6.25$5.00 07/17$4.70–$6.40$5.004
$175.00Jun 17$7.30$11.40$9.35$8.92 07/07$6.95–$9.35$8.921
$110.00Dec 18$14.30$18.00$16.15$32.10 07/07$13.05–$34.25$16.154
$110.00Jan 15$15.40$18.50$16.95$29.90 07/08$14.25–$34.90$16.9582
$110.00Mar 19$36.70$40.40$38.55$35.00 07/07$30.75–$38.55$36.705
$110.00Jun 17$38.70$43.10$40.90$36.50 07/31$33.40–$40.90$38.7020
$110.00Jan 21$26.00$30.50$28.25$40.80 07/09$25.00–$45.00$28.2539
$110.00Sep 18$9.50$13.50$11.50--$8.75–$11.50$9.502
$180.00Oct 16$0.00$2.10$1.05$0.90 07/06$0.60–$1.55$0.904
$105.00Oct 16$37.00$40.20$38.60$32.60 06/26$29.60–$38.60$37.001
$105.00Jan 15$18.70$22.30$20.50$33.96 07/08$17.55–$39.20$20.5069
$105.00Jun 17$42.70$46.90$44.80$39.50 07/31$36.75–$44.80$42.708
$105.00Jan 21$29.00$33.00$31.00$45.50 07/07$27.50–$48.00$31.0065
$105.00Sep 18$13.50$17.00$15.25--$11.90–$15.25$13.5039
$185.00Dec 18$1.05$2.35$1.70--$1.70–$1.70—$1.051
$185.00Jan 15$0.85$3.50$2.17--$2.17–$2.17—$0.851
$185.00Mar 19$2.55$5.70$4.13--$4.13–$4.13—$2.554
$100.00Aug 21$41.50$45.00$43.25$38.00 07/27$33.60–$43.25$41.502
$100.00Sep 18$17.80$21.50$19.65$40.00 07/27$16.05–$41.55$19.6561
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Dec 18$11.10$14.10$12.60$16.27 07/23$12.60–$19.30$12.6016
$145.00Jan 15$12.60$14.80$13.70$15.30 07/28$13.70–$20.00$13.703
$145.00Mar 19$14.90$18.20$16.55$20.74 07/09$16.55–$22.30$16.5521
$145.00Jun 17$16.50$20.80$18.65$22.98 07/09$18.65–$24.15$18.651
$140.00Aug 21$1.70$4.50$3.10$5.70 07/31$3.10–$10.55$3.10124
$140.00Sep 18$4.00$6.20$5.10$7.40 07/30$5.10–$12.30$5.1012
$140.00Jun 17$14.00$18.40$16.20$20.06 07/15$16.20–$21.15$16.201
$150.00Aug 21$6.90$10.10$8.50$11.80 07/31$8.50–$18.35$8.502
$150.00Mar 19$17.10$20.70$18.90$24.02 07/09$18.90–$25.50$18.901
$135.00Aug 21$1.00$2.40$1.70$3.96 07/31$1.70–$7.65$1.7077
$135.00Sep 18$2.05$4.60$3.33$6.00 07/29$3.33–$9.50$3.3318
$135.00Oct 16$4.10$6.60$5.35$10.10 07/13$5.35–$10.90$5.3510
$135.00Dec 18$6.70$9.60$8.15$12.57 07/13$8.15–$12.90$8.151
$135.00Jan 15$7.60$10.40$9.00$10.30 07/28$9.00–$13.80$9.002
$135.00Jun 17$12.00$16.00$14.00$17.00 06/25$14.00–$18.50$14.001
$155.00Jan 15$18.10$21.00$19.55$24.82 07/09$19.55–$26.95$19.551
$155.00Jun 17$21.90$26.20$24.05$30.06 07/13$24.05–$30.55$24.052
$155.00Jan 21$26.80$30.50$28.65$31.30 07/21$28.65–$34.00$28.652
$130.00Aug 21$0.00$0.85$0.43$1.83 07/30$0.43–$5.55$0.4338
$130.00Sep 18$1.10$3.70$2.40$2.85 07/31$2.40–$6.65$2.408
$130.00Oct 16$3.00$4.80$3.90$4.77 07/28$3.90–$7.55$3.904
$130.00Dec 18$5.10$8.20$6.65$11.10 06/26$6.65–$10.60$6.655
$130.00Jan 15$15.70$18.90$17.30$10.73 07/14$8.15–$20.40$15.701
$130.00Mar 19$8.00$11.00$9.50$10.60 07/28$9.50–$13.75$9.502
$130.00Jun 17$9.80$14.00$11.90$15.00 07/15$11.90–$16.00$11.9031
$160.00Jun 17$25.10$29.00$27.05$30.66 07/21$27.05–$34.05$27.051
$160.00Jan 21$29.90$33.50$31.70$34.34 07/21$31.70–$37.50$31.7031
$125.00Aug 21$0.10$0.45$0.28$1.00 07/30$0.28–$3.25$0.2816
$125.00Sep 18$0.35$1.60$0.98$2.30 07/27$0.98–$4.35$0.984
$125.00Oct 16$1.90$3.50$2.70$3.33 07/28$2.70–$5.40$2.702
$125.00Dec 18$3.70$6.60$5.15$6.90 07/01$5.15–$8.50$5.156
$125.00Jan 15$12.90$15.50$14.20$7.45 07/21$6.40–$16.45$12.901
$125.00Mar 19$6.30$10.00$8.15$8.90 07/06$8.15–$11.45$8.151
$125.00Jun 17$8.10$11.80$9.95$12.70 07/08$9.95–$13.80$9.9513
$125.00Jan 21$11.50$16.00$13.75$17.14 07/08$13.75–$17.50$13.755
$165.00Sep 18$21.60$23.80$22.70$30.40 06/26$22.70–$32.85$22.701
$120.00Aug 21$0.00$0.60$0.30$1.01 07/22$0.30–$2.15$0.3016
$120.00Sep 18$4.90$8.00$6.45$2.00 07/07$1.18–$9.60$4.901
$120.00Oct 16$0.60$3.00$1.80$2.45 07/27$1.80–$3.95$1.802
$120.00Dec 18$9.90$12.00$10.95$4.50 07/29$4.05–$12.95$9.90--
$120.00Jan 15$10.40$13.00$11.70$5.80 07/22$4.75–$14.05$10.40--
$120.00Jan 21$17.80$20.50$19.15$14.60 07/10$13.00–$20.75$17.80--
$170.00Sep 18$25.90$29.30$27.60$35.00 06/26$27.60–$37.70$27.601
$115.00Aug 21$0.00$2.00$1.00$0.70 07/17$0.53–$1.70$0.7015
$115.00Jan 15$7.90$10.50$9.20$5.00 07/08$3.58–$11.00$7.901
$115.00Jun 17$5.40$9.30$7.35$9.50 07/13$7.10–$9.75$7.3549
$115.00Jan 21$15.30$18.00$16.65$11.40 07/07$11.00–$18.25$15.30--
$115.00Sep 18$3.60$6.00$4.80--$4.80–$7.05$3.601
$115.00Mar 19$4.00$6.80$5.40--$5.40–$5.40—$4.002
$175.00Sep 18$30.80$34.00$32.40$39.80 06/26$32.40–$42.65$32.40--
$110.00Aug 21$0.00$1.75$0.88$0.70 07/16$0.35–$1.27$0.7032
$110.00Sep 18$1.50$4.70$3.10$0.86 07/23$0.53–$4.75$1.501
$110.00Oct 16$0.00$2.50$1.25$1.59 07/15$0.70–$1.58$1.251
$110.00Jan 15$5.90$8.50$7.20$5.20 06/16$2.78–$9.25$5.90107
$110.00Mar 19$2.80$5.60$4.20$5.80 07/10$4.20–$5.95$4.201
$110.00Jan 21$12.50$16.00$14.25$9.84 07/07$9.50–$15.75$12.50265
$105.00Oct 16$0.00$2.30$1.15$1.35 07/13$0.68–$1.65$1.155
$105.00Dec 18$3.60$6.50$5.05$2.40 07/20$1.48–$6.50$3.601
$105.00Jan 15$4.10$7.00$5.55--$5.55–$6.85$4.1094
$105.00Jan 21$11.30$14.00$12.65--$12.65–$13.65$11.301
$100.00Sep 18$0.45$2.90$1.68$0.25 07/23$0.38–$2.35$0.454
$100.00Jan 21$8.00$12.00$10.00$7.20 07/08$6.90–$11.60$8.00422
$100.00Jan 15$2.60$5.90$4.25--$4.25–$5.55$2.60301
$97.50Jan 15$1.95$5.00$3.48$3.40 07/07$3.48–$6.20$3.402
$95.00Sep 18$0.00$2.45$1.23$0.65 06/23$0.38–$1.75$0.654
$95.00Dec 18$0.95$4.50$2.73$1.24 07/28$0.80–$3.85$1.246
$95.00Jan 15$2.10$4.80$3.45$2.50 06/25$1.00–$3.75$2.502
$95.00Mar 19$1.15$2.20$1.68$3.19 06/26$1.68–$3.25$1.681
$95.00Jan 21$6.50$10.50$8.50$9.60 06/05$5.50–$9.70$8.50274
$195.00Jan 15$50.60$54.10$52.35$59.80 06/26$52.35–$62.70$52.352
$90.00Dec 18$0.05$3.70$1.88$1.05 07/17$0.63–$2.63$1.05--
$90.00Jan 15$0.40$4.40$2.40$2.00 06/25$0.65–$3.13$2.0024
$90.00Jan 21$5.00$9.00$7.00$5.30 07/01$4.50–$8.05$5.30203
$90.00Sep 18$0.00$2.25$1.13--$1.13–$1.15--5
$87.50Sep 18$0.00$2.20$1.10--$1.02–$1.10--9
$87.50Jan 21$4.00$8.50$6.25--$6.25–$7.40$4.0096
$85.00Mar 19$0.10$3.10$1.60$2.00 06/25$1.15–$2.25$1.601
$85.00Sep 18$0.00$2.15$1.08--$0.95–$1.08--2
$85.00Jan 15$0.00$3.50$1.75--$1.75–$1.80--17
$82.50Sep 18$0.00$2.20$1.10$0.75 06/05$0.83–$1.25$0.756
$82.50Jan 21$2.50$7.50$5.00$4.80 06/26$5.00–$7.00$4.8015
$82.50Jan 15$0.00$3.20$1.60--$1.60–$2.03--96
$80.00Dec 18$0.00$2.70$1.35$0.70 06/25$0.50–$1.55$0.70--
$80.00Jan 15$0.00$3.00$1.50$0.45 07/27$0.38–$1.83$0.4518
$80.00Jun 17$0.15$2.90$1.53$1.65 07/15$1.43–$2.60$1.531
$80.00Sep 18$0.00$1.75$0.88--$0.80–$0.88--21
$80.00Jan 21$2.00$7.00$4.50--$4.50–$5.35$2.003
$77.50Dec 18$0.00$2.60$1.30$0.75 07/06$1.30–$1.65$0.7515
$77.50Sep 18$0.00$1.75$0.88--$0.75–$0.88--20
$77.50Jan 15$0.00$2.80$1.40--$1.40–$1.65--108
$77.50Jan 21$1.65$6.50$4.08--$4.08–$4.78$1.655
$75.00Dec 18$26.50$29.40$27.95$0.95 06/29$0.33–$28.05$26.50--
$75.00Mar 19$26.00$29.40$27.70$1.14 06/26$0.88–$27.95$26.00--
$75.00Jun 17$0.05$2.60$1.33$1.00 07/28$1.33–$2.50$1.001
$75.00Jan 21$26.10$30.00$28.05$2.75 07/24$1.85–$28.25$26.106
$72.50Jan 15$0.00$2.50$1.25$1.65 07/15$1.23–$1.65$1.251.2K
$72.50Sep 18$0.00$2.15$1.08--$0.70–$1.08--11
$70.00Oct 16$21.30$24.40$22.85$0.25 06/29$0.25–$23.05$21.30--
$70.00Dec 18$21.50$24.40$22.95$0.50 07/17$0.48–$23.15$21.50--
$70.00Jun 17$21.40$25.00$23.20$1.00 07/17$1.18–$23.50$21.40--

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 513
Total Puts 260
Put/Call Ratio 0.51
Net Difference 253

Prior's Put/Call Breakdown

Total Calls 1,655
Total Puts 220
Put/Call Ratio 0.13
Net Difference 1,435

Prior 7-Day Put/Call Summary

Total Calls 2,182
Total Puts 305
Average Put/Call Ratio 0.28
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