Tour v492
DD
DUPONT DE NEMOURS IN
$147.37 +3.11%
$145.00 (-1.61%)🌙
as of 08/05 06:38 PM
(8/4 18:03) ◀
|
Wednesday, August 5, 2026 (6:38pm)
January 2026
|
▶ (8/6 18:32)
◀ 8/5 18:38 ▶

Option Volume

Detail
ℹ
Current (08/05) 138
Calls: 104 (75%)
Puts: 34 (25%)
Prior (08/04) 773
Calls: 513 (66%)
Puts: 260 (34%)
Current vs Prior -82.15%
Calls: -79.73% (Calls)
Puts: -86.92% (Puts)
Prior 7-Day Total 3,229
Calls: 2,668 (83%)
Puts: 561 (17%)
Prior 7-Day Average 461
Calls: 381 (83%)
Puts: 80 (17%)
Current vs Prior 7-Day Avg -70.08%
Calls: -72.71%
Puts: -57.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $76.6K
Calls: $71.7K (94%)
Puts: $4.9K (6%)
Prior (08/04) $428.7K
Calls: $314.3K (73%)
Puts: $114.5K (27%)
Current vs Prior -82.13%
Calls: -77.18%
Puts: -95.72%
Prior 7-Day Total $1.66M
Calls: $1.41M (85%)
Puts: $251.2K (15%)
Prior 7-Day Average $236.9K
Calls: $201.0K (85%)
Puts: $35.9K (15%)
Current vs Prior 7-Day Avg -67.65%
Calls: -64.31%
Puts: -86.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.33
Prior (08/04) 0.51
Current vs Prior -35.50%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -0.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 2,806
Calls: 2,592 (92%)
Puts: 214 (8%)
Prior (08/04) 34,400
Calls: 20,510 (60%)
Puts: 13,890 (40%)
Current vs Prior -91.84%
Prior 7-Day Total 69,814
Calls: 41,913 (60%)
Puts: 27,901 (40%)
Prior 7-Day Average 9,973
Calls: 5,987 (60%)
Puts: 3,985 (40%)
Current vs Prior 7-Day Avg -71.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.16% | 10.38%
Prior 7.80% | 11.09%
Current vs Prior -8.23% | -6.38%
Prior 7-Day Avg 9.72% | 12.51%
Current vs 7-Day Avg -26.38% | -17.00%
Prior 7-Day Eod 7.80% | 11.09%
Current vs 7-Day Eod -8.23% | -6.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.09% | 27.50%
Calls: 39.08% | 29.85%
Puts: 33.09% | 25.14%
Prior 36.09% | 27.50%
Calls: 39.08% | 29.85%
Puts: 33.09% | 25.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.09% | 19.65%
Calls: 38.49% | 27.63%
Puts: 16.34% | 20.18%
Current vs 7-Day Avg +99.50% | +39.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($71.7K) vs puts ($4.9K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (104 calls vs 34 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 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 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2126.2028.70$27.459.1%10.94--
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. 5 found (avg delta 0.83, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2116.8018.80$17.8011.2%10.954
$120.00Aug 2126.2028.70$27.459.1%10.94--
$135.00Aug 2111.7014.20$12.9519.3%10.92245
$140.00Aug 217.509.90$8.7027.6%100.75193
$145.00Aug 214.505.90$5.2026.9%40.60133
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 79, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 182.703.40$3.0523.0%210.3166
$150.00Sep 184.205.20$4.7021.3%120.43230
$150.00Aug 211.353.00$2.1776.0%110.381.0K
$140.00Aug 217.509.90$8.7027.6%100.75193
$145.00Aug 214.505.90$5.2026.9%40.60133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.050.50$0.28160.7%30.0537
$135.00Aug 210.000.85$0.43197.7%30.0982
$135.00Sep 181.452.65$2.0558.5%30.2121
$125.00Aug 210.000.30$0.15200.0%20.0316
$140.00Aug 210.752.95$1.85118.9%20.25--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.9%, max 14.8%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1837.9%33.1%14.8%4--
$135.00Aug 21Sep 1831.6%31.3%1.0%6103

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 37.46, avg 10.14)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$160.00Aug 21$1.37$8.63$1.376.30$151.37
$155.00$170.00Sep 18$2.72$12.28$2.724.51$157.72
$150.00$155.00Sep 18$1.65$3.35$1.652.03$151.65
$145.00$150.00Aug 21$3.03$1.97$3.030.65$148.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.13$4.87$0.1337.46$129.87
$135.00$130.00Aug 21$0.15$4.85$0.1532.33$134.85
$145.00$140.00Aug 21$1.05$3.95$1.053.76$143.95
$140.00$135.00Aug 21$1.42$3.58$1.422.52$138.58
$140.00$135.00Sep 18$1.85$3.15$1.851.70$138.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 32.33, avg 5.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$4.85$4.85$0.1532.33$134.85
$120.00$130.00Aug 21$9.65$9.65$0.3527.57$129.65
$135.00$140.00Aug 21$4.25$4.25$0.755.67$139.25
$140.00$145.00Aug 21$3.50$3.50$1.502.33$143.50
$145.00$150.00Aug 21$3.03$3.03$1.971.54$148.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Sep 18$1.85$1.85$3.150.59$138.15
$140.00$135.00Aug 21$1.42$1.42$3.580.40$138.58
$145.00$140.00Aug 21$1.05$1.05$3.950.27$143.95
$130.00$125.00Aug 21$0.13$0.13$4.870.03$129.87
$135.00$130.00Aug 21$0.15$0.15$4.850.03$134.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.07, cheapest $1.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$2.5327.8%31.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$1.6231.6%31.3%
$140.00Aug 21Sep 18$2.0537.9%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.50% of stock, avg 8.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$5.20$2.90$8.10$136.90$153.105.50%
$140.00Aug 21$8.70$1.85$10.55$129.45$150.557.16%
$135.00Aug 21$12.95$0.43$13.38$121.62$148.389.08%
$130.00Aug 21$17.80$0.28$18.08$111.92$148.0812.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.73% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$130.00Aug 21$0.80$0.28$1.08$128.92$161.08
$160.00$135.00Aug 21$0.80$0.43$1.23$133.77$161.23
$170.00$135.00Sep 18$0.33$2.05$2.38$132.62$172.38
$150.00$130.00Aug 21$2.17$0.28$2.45$127.55$152.45
$150.00$135.00Aug 21$2.17$0.43$2.60$132.40$152.60
$160.00$140.00Aug 21$0.80$1.85$2.65$137.35$162.65
$160.00$145.00Aug 21$0.80$2.90$3.70$141.30$163.70
$150.00$140.00Aug 21$2.17$1.85$4.02$135.98$154.02
$170.00$140.00Sep 18$0.33$3.90$4.23$135.77$174.23
$150.00$145.00Aug 21$2.17$2.90$5.07$139.93$155.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 8.09, avg credit $3.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
125/130135/140Aug 21$4.38$0.627.06$125.62$139.38
130/135140/145Aug 21$3.65$1.352.70$131.35$143.65
125/130140/145Aug 21$3.63$1.372.65$126.37$143.63
135/140150/155Sep 18$3.50$1.502.33$136.50$153.50
130/135145/150Aug 21$3.18$1.821.75$131.82$148.18
125/130145/150Aug 21$3.16$1.841.72$126.84$148.16
135/140155/170Sep 18$4.57$10.430.44$135.43$159.57
135/140150/160Aug 21$2.79$7.210.39$137.21$152.79
140/145150/160Aug 21$2.42$7.580.32$142.58$152.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.64, cheapest $0.47)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.47$4.539.64
$130.00$135.00$140.00Aug 21$0.60$4.407.33
$135.00$140.00$145.00Aug 21$0.75$4.255.67
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$1.27$3.732.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.02, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Sep 18-$1.40$3.60
$140.00$145.001:2Aug 21-$1.70$3.30
$120.00$130.001:2Aug 21-$8.15$1.85
$135.00$140.001:2Aug 21-$4.45$0.55
$155.00$170.001:2Sep 18$2.39$12.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.02$4.98
$135.00$130.001:2Aug 21-$0.13$4.87
$140.00$135.001:2Sep 18-$0.20$4.80
$145.00$140.001:2Aug 21-$0.80$4.20
$140.00$135.001:2Aug 21$0.99$4.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.85%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$4.200.431.8%2.85%4.63%12230
$155.00Sep 18$2.700.315.2%1.83%7.01%2166
$150.00Aug 21$1.350.381.8%0.92%2.70%111.0K
$160.00Aug 21$0.450.148.6%0.31%8.88%1--

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 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 $130.00 08-21 call last traded $11.80 on 07/29 (now $16.80/$18.80) — try a limit near $16.80. Also watch the $135.00 08-21 call last traded $7.00 on 07/31 (now $11.70/$14.20) — try a limit near $11.70; the $140.00 10-16 call last traded $8.60 on 07/29 (now $11.60/$14.20) — try a limit near $11.60. Most tradeable put: the $135.00 09-18 put last traded $6.00 on 07/29 (now $1.45/$2.65) — try a limit near $2.05.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$4.50$5.90$5.20$2.30 07/31$2.17–$5.20$4.50133
$145.00Sep 18$6.10$8.80$7.45$5.10 07/30$3.40–$7.45$6.10--
$145.00Oct 16$8.40$11.30$9.85$7.00 07/29$4.60–$9.85$8.40--
$145.00Jan 15$13.60$16.50$15.05$10.60 07/21$9.30–$15.05$13.60--
$150.00Aug 21$1.35$3.00$2.17$1.30 07/31$1.08–$2.42$1.351.0K
$150.00Sep 18$4.20$5.20$4.70$3.60 07/30$2.33–$4.70$4.20230
$150.00Oct 16$5.80$7.60$6.70$4.40 07/23$3.45–$6.70$5.80656
$150.00Dec 18$9.70$12.70$11.20$7.20 07/15$6.75–$11.20$9.70--
$150.00Jan 15$11.10$13.10$12.10$11.00 07/22$7.90–$12.10$11.10--
$150.00Mar 19$14.60$17.90$16.25$13.70 07/07$10.75–$16.25$14.60--
$150.00Jun 17$17.80$22.50$20.15$15.21 07/09$13.80–$20.15$17.80--
$150.00Jan 21$25.00$29.50$27.25$20.84 07/17$19.50–$27.25$25.00--
$140.00Aug 21$7.50$9.90$8.70$4.45 07/31$3.68–$8.70$7.50193
$140.00Sep 18$9.40$11.90$10.65$6.00 07/31$5.35–$10.65$9.40--
$140.00Oct 16$11.60$14.20$12.90$8.60 07/29$6.45–$12.90$11.602
$140.00Jan 15$16.60$19.60$18.10$13.20 07/20$11.10–$18.10$16.60--
$140.00Jun 17$22.50$27.40$24.95$18.90 07/15$17.50–$24.95$22.50--
$140.00Jan 21$30.00$32.90$31.45$26.11 07/31$23.60–$31.45$30.00--
$155.00Aug 21$0.30$2.10$1.20$1.10 07/27$0.73–$1.43$1.10--
$155.00Sep 18$2.70$3.40$3.05$2.40 07/27$1.73–$3.05$2.7066
$155.00Oct 16$3.50$5.50$4.50$3.00 07/31$2.50–$4.75$3.50--
$155.00Dec 18$7.40$9.70$8.55$5.50 07/17$4.90–$8.55$7.40--
$155.00Jan 15$8.80$10.80$9.80$8.56 07/28$6.50–$9.80$8.80--
$155.00Mar 19$12.10$15.80$13.95$11.00 07/27$9.25–$13.95$12.10--
$155.00Jun 17$15.50$20.00$17.75$12.50 07/17$11.95–$17.75$15.50--
$155.00Jan 21$22.50$27.50$25.00$19.66 07/10$17.85–$25.00$22.50--
$135.00Aug 21$11.70$14.20$12.95$7.00 07/31$5.50–$12.95$11.70245
$135.00Dec 18$18.60$21.20$19.90$14.13 06/29$12.20–$19.90$18.60--
$135.00Mar 19$22.20$26.10$24.15$20.18 07/07$16.50–$24.15$22.20--
$135.00Jun 17$25.50$30.00$27.75$23.06 07/07$19.55–$27.75$25.50--
$135.00Jan 21$32.00$37.00$34.50$25.83 06/29$25.50–$34.50$32.00--
$160.00Aug 21$0.45$1.15$0.80$1.15 07/30$0.48–$1.63$0.80--
$160.00Sep 18$1.50$1.95$1.73$1.50 07/30$1.00–$2.18$1.50--
$160.00Oct 16$2.85$4.50$3.68$3.30 07/28$1.80–$3.68$3.307
$160.00Dec 18$5.40$7.70$6.55$5.40 07/29$4.30–$6.55$5.40--
$160.00Jan 15$7.00$9.30$8.15$8.00 07/22$5.45–$8.15$8.00--
$160.00Mar 19$10.40$13.60$12.00$9.70 07/21$7.85–$12.00$10.40--
$160.00Jun 17$13.50$17.90$15.70$11.60 07/09$10.65–$15.70$13.50--
$160.00Jan 21$20.50$25.50$23.00$20.00 07/02$16.55–$23.00$20.50--
$130.00Aug 21$16.80$18.80$17.80$11.80 07/29$8.30–$17.80$16.804
$130.00Dec 18$22.00$24.70$23.35$17.22 07/23$14.75–$23.35$22.00--
$130.00Jan 15$4.90$8.50$6.70$18.20 07/20$5.90–$20.65$6.70--
$130.00Mar 19$25.50$29.10$27.30$20.88 07/09$18.80–$27.30$25.50--
$130.00Jun 17$28.50$33.00$30.75$23.60 07/15$22.00–$30.75$28.50--
$130.00Jan 21$35.00$39.50$37.25$31.00 07/24$27.75–$37.25$35.00--
$165.00Aug 21$0.00$2.10$1.05$0.80 07/01$0.33–$1.33$0.80--
$165.00Sep 18$0.80$1.05$0.93$0.75 07/29$0.80–$1.80$0.80--
$165.00Oct 16$0.75$3.10$1.93$1.85 07/27$1.48–$2.58$1.85--
$165.00Dec 18$3.90$6.90$5.40$3.20 06/29$3.35–$5.40$3.90--
$165.00Mar 19$8.70$11.90$10.30$9.20 07/07$6.70–$10.30$9.20--
$165.00Jan 21$19.00$23.50$21.25$17.72 07/21$15.05–$21.25$19.00--
$125.00Aug 21$21.40$23.80$22.60$15.81 07/07$11.50–$22.60$21.40--
$125.00Dec 18$25.70$28.00$26.85$22.54 07/07$17.40–$26.85$25.70--
$125.00Jan 15$6.60$9.80$8.20$21.21 07/20$7.30–$23.60$8.20--
$125.00Mar 19$29.30$32.40$30.85$25.36 07/21$21.55–$30.85$29.30--
$125.00Jun 17$31.50$36.40$33.95$28.40 07/21$24.50–$33.95$31.50--
$125.00Jan 21$37.50$42.40$39.95$34.36 07/21$30.50–$39.95$37.50--
$170.00Aug 21$0.00$2.30$1.15$0.50 07/02$0.30–$1.27$0.50--
$170.00Sep 18$0.00$0.65$0.33$0.55 07/29$0.33–$1.60$0.3318
$170.00Oct 16$0.05$1.70$0.88$1.45 07/21$0.88–$2.25$0.88--
$170.00Dec 18$2.50$5.10$3.80$3.00 07/10$2.95–$4.00$3.00--
$170.00Jan 15$4.30$6.80$5.55$5.50 07/06$3.90–$5.55$5.5015
$120.00Sep 18$3.00$5.60$4.30$20.76 07/07$3.53–$22.55$4.30--
$120.00Oct 16$27.60$29.90$28.75$22.04 07/07$17.75–$28.75$27.60--
$120.00Dec 18$8.30$11.00$9.65$21.78 07/08$8.25–$26.25$9.65--
$120.00Jan 15$9.30$11.90$10.60$24.60 07/20$9.25–$27.20$10.60--
$120.00Mar 19$32.50$35.90$34.20$26.40 07/09$24.45–$34.20$32.50--
$120.00Jun 17$35.00$39.20$37.10$27.68 07/13$27.30–$37.10$35.00--
$120.00Jan 21$20.50$24.00$22.25$36.80 07/21$20.55–$38.75$22.25--
$175.00Aug 21$0.00$2.25$1.13$0.15 07/17$0.10–$1.20$0.15--
$175.00Sep 18$0.00$0.45$0.23$2.55 06/25$0.23–$1.45$0.23--
$175.00Oct 16$0.05$1.20$0.63$1.55 07/06$0.63–$1.73$0.63--
$175.00Dec 18$1.55$4.20$2.88$1.90 07/17$2.42–$3.08$1.90--
$175.00Jan 15$4.30$5.30$4.80$3.20 07/28$3.23–$4.80$4.30--
$175.00Mar 19$5.60$9.10$7.35$5.00 07/17$4.70–$7.35$5.60--
$175.00Jun 17$8.50$12.70$10.60$8.92 07/07$6.95–$10.60$8.92--
$115.00Oct 16$31.70$34.50$33.10$25.86 07/07$21.35–$33.10$31.70--
$115.00Dec 18$10.10$13.50$11.80$25.04 07/08$10.70–$30.05$11.80--
$115.00Jan 15$11.00$14.50$12.75$26.34 07/08$11.55–$30.90$12.75--
$115.00Mar 19$36.80$39.60$38.20$29.68 07/09$27.50–$38.20$36.80--
$115.00Jun 17$38.50$42.90$40.70$30.70 07/13$30.25–$40.70$38.50--
$115.00Jan 21$22.50$26.00$24.25$39.14 07/24$22.75–$41.50$24.25--
$180.00Oct 16$0.20$0.85$0.53$0.90 07/06$0.53–$1.55$0.53--
$110.00Dec 18$13.10$16.50$14.80$32.10 07/07$13.05–$34.25$14.80--
$110.00Jan 15$14.10$17.50$15.80$29.90 07/08$14.25–$34.90$15.80--
$110.00Mar 19$40.70$43.60$42.15$35.00 07/07$30.75–$42.15$40.70--
$110.00Jun 17$42.40$46.50$44.45$36.50 07/31$33.40–$44.45$42.40--
$110.00Jan 21$25.00$28.50$26.75$40.80 07/09$25.00–$45.00$26.75--
$105.00Oct 16$41.20$44.00$42.60$32.60 06/26$29.60–$42.60$41.20--
$105.00Jan 15$17.90$21.00$19.45$33.96 07/08$17.55–$39.20$19.45--
$105.00Jun 17$46.40$50.40$48.40$39.50 07/31$36.75–$48.40$46.40--
$105.00Jan 21$28.00$31.50$29.75$45.50 07/07$27.50–$48.00$29.75--
$100.00Aug 21$46.10$48.70$47.40$38.00 07/27$33.60–$47.40$46.10--
$100.00Sep 18$16.40$19.80$18.10$40.00 07/27$16.05–$41.55$18.10--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Dec 18$9.10$12.10$10.60$16.27 07/23$10.60–$19.30$10.60--
$145.00Jan 15$9.90$12.70$11.30$15.30 07/28$11.30–$20.00$11.30--
$145.00Mar 19$12.50$16.20$14.35$20.74 07/09$14.35–$22.30$14.35--
$145.00Jun 17$14.70$19.00$16.85$22.98 07/09$16.85–$24.15$16.85--
$150.00Aug 21$4.40$6.30$5.35$11.80 07/31$5.35–$18.35$5.35--
$150.00Mar 19$15.10$18.20$16.65$24.02 07/09$16.65–$25.50$16.65--
$140.00Aug 21$0.75$2.95$1.85$5.70 07/31$1.85–$10.55$1.85--
$140.00Sep 18$2.80$5.00$3.90$7.40 07/30$3.90–$12.30$3.90--
$140.00Jun 17$12.10$16.60$14.35$20.06 07/15$14.35–$21.15$14.35--
$155.00Jan 15$15.00$18.00$16.50$24.82 07/09$16.50–$26.95$16.50--
$155.00Jun 17$19.50$24.30$21.90$30.06 07/13$21.90–$30.55$21.90--
$155.00Jan 21$25.10$28.50$26.80$31.30 07/21$26.80–$34.00$26.80--
$135.00Aug 21$0.00$0.85$0.43$3.96 07/31$0.43–$7.65$0.4382
$135.00Sep 18$1.45$2.65$2.05$6.00 07/29$2.05–$9.50$2.0521
$135.00Oct 16$2.50$5.30$3.90$10.10 07/13$3.90–$10.90$3.90--
$135.00Dec 18$5.60$8.20$6.90$12.57 07/13$6.90–$12.90$6.90--
$135.00Jan 15$6.00$9.00$7.50$10.30 07/28$7.50–$13.80$7.50--
$135.00Jun 17$10.70$14.50$12.60$17.00 06/25$12.60–$18.50$12.60--
$160.00Jun 17$22.50$27.00$24.75$30.66 07/21$24.75–$34.05$24.75--
$160.00Jan 21$26.60$31.50$29.05$34.34 07/21$29.05–$37.50$29.05--
$130.00Aug 21$0.05$0.50$0.28$1.83 07/30$0.28–$5.55$0.2837
$130.00Sep 18$0.55$3.30$1.92$2.85 07/31$1.92–$6.65$1.92--
$130.00Oct 16$1.20$4.00$2.60$4.77 07/28$2.60–$7.55$2.60--
$130.00Dec 18$4.60$5.70$5.15$11.10 06/26$5.15–$10.60$5.15--
$130.00Jan 15$16.40$19.10$17.75$10.73 07/14$8.15–$20.40$16.40--
$130.00Mar 19$6.90$9.60$8.25$10.60 07/28$8.25–$13.75$8.25--
$130.00Jun 17$9.00$12.70$10.85$15.00 07/15$10.85–$16.00$10.85--
$165.00Sep 18$17.90$20.20$19.05$30.40 06/26$19.05–$32.85$19.05--
$125.00Aug 21$0.00$0.30$0.15$1.00 07/30$0.15–$3.25$0.1516
$125.00Sep 18$0.35$2.70$1.53$2.30 07/27$0.98–$4.35$1.53--
$125.00Oct 16$0.75$3.60$2.17$3.33 07/28$2.17–$5.40$2.17--
$125.00Dec 18$3.00$5.40$4.20$6.90 07/01$4.20–$8.50$4.20--
$125.00Jan 15$12.60$15.60$14.10$7.45 07/21$6.40–$16.45$12.60--
$125.00Mar 19$5.40$8.20$6.80$8.90 07/06$6.80–$11.45$6.80--
$125.00Jun 17$7.10$11.00$9.05$12.70 07/08$9.05–$13.80$9.05--
$125.00Jan 21$10.00$15.00$12.50$17.14 07/08$12.50–$17.50$12.50--
$170.00Sep 18$22.10$24.70$23.40$35.00 06/26$23.40–$37.70$23.40--
$120.00Aug 21$0.00$0.85$0.43$1.01 07/22$0.30–$2.15$0.43--
$120.00Sep 18$4.90$8.00$6.45$2.00 07/07$1.18–$9.60$4.90--
$120.00Oct 16$0.60$2.80$1.70$2.45 07/27$1.70–$3.95$1.70--
$120.00Dec 18$9.20$12.50$10.85$4.50 07/29$4.05–$12.95$9.20--
$120.00Jan 15$9.50$13.00$11.25$5.80 07/22$4.75–$14.05$9.50--
$120.00Jan 21$17.90$21.00$19.45$14.60 07/10$13.00–$20.75$17.90--
$175.00Sep 18$26.80$29.50$28.15$39.80 06/26$28.15–$42.65$28.15--
$115.00Aug 21$0.00$1.30$0.65$0.70 07/17$0.53–$1.70$0.65--
$115.00Jan 15$7.40$9.70$8.55$5.00 07/08$3.58–$11.00$7.40--
$115.00Jun 17$4.70$8.30$6.50$9.50 07/13$6.50–$9.75$6.50--
$115.00Jan 21$15.40$18.00$16.70$11.40 07/07$11.00–$18.25$15.40--
$110.00Aug 21$0.00$1.30$0.65$0.70 07/16$0.35–$1.27$0.65--
$110.00Sep 18$2.10$2.90$2.50$0.86 07/23$0.53–$4.75$2.10--
$110.00Oct 16$0.00$0.95$0.48$1.59 07/15$0.48–$1.58$0.48--
$110.00Jan 15$6.30$7.70$7.00$5.20 06/16$2.78–$9.25$6.30--
$110.00Mar 19$2.40$5.10$3.75$5.80 07/10$3.75–$5.95$3.75--
$110.00Jan 21$13.10$16.00$14.55$9.84 07/07$9.50–$15.75$13.10--
$105.00Oct 16$0.00$0.90$0.45$1.35 07/13$0.45–$1.65$0.45--
$105.00Dec 18$4.00$6.50$5.25$2.40 07/20$1.48–$6.50$4.00--
$100.00Sep 18$0.35$1.65$1.00$0.25 07/23$0.38–$2.35$0.35--
$100.00Jan 21$9.50$12.00$10.75$7.20 07/08$6.90–$11.60$9.50--
$195.00Jan 15$47.00$49.80$48.40$59.80 06/26$48.40–$62.70$48.40--
$97.50Jan 15$2.70$3.80$3.25$3.40 07/07$3.25–$6.20$3.25--
$95.00Sep 18$0.00$1.75$0.88$0.65 06/23$0.38–$1.75$0.65--
$95.00Dec 18$1.85$4.50$3.18$1.24 07/28$0.80–$3.85$1.85--
$95.00Jan 15$2.30$4.50$3.40$2.50 06/25$1.00–$3.75$2.50--
$95.00Mar 19$0.70$2.20$1.45$3.19 06/26$1.45–$3.25$1.45--
$95.00Jan 21$7.40$10.00$8.70$9.60 06/05$5.50–$9.70$8.70--
$90.00Dec 18$0.25$3.70$1.98$1.05 07/17$0.63–$2.63$1.05--
$90.00Jan 15$1.45$4.20$2.83$2.00 06/25$0.65–$3.13$2.00--
$90.00Jan 21$4.00$9.00$6.50$5.30 07/01$4.50–$8.05$5.30--
$85.00Mar 19$0.25$1.75$1.00$2.00 06/25$1.00–$2.25$1.00--
$82.50Sep 18$0.00$2.20$1.10$0.75 06/05$0.83–$1.25$0.75--
$82.50Jan 21$2.50$7.00$4.75$4.80 06/26$4.75–$7.00$4.75--
$80.00Dec 18$0.00$2.80$1.40$0.70 06/25$0.50–$1.55$0.70--
$80.00Jan 15$0.05$3.00$1.53$0.45 07/27$0.38–$1.83$0.45--
$80.00Jun 17$0.55$3.10$1.83$1.65 07/15$1.43–$2.60$1.65--
$77.50Dec 18$0.00$2.65$1.33$0.75 07/06$1.30–$1.65$0.75--
$75.00Dec 18$25.10$28.20$26.65$0.95 06/29$0.33–$28.05$25.10--
$75.00Mar 19$25.00$28.10$26.55$1.14 06/26$0.88–$27.95$25.00--
$75.00Jun 17$0.00$3.10$1.55$1.00 07/28$1.33–$2.50$1.00--
$75.00Jan 21$24.00$28.50$26.25$2.75 07/24$1.85–$28.25$24.00--
$72.50Jan 15$0.00$1.70$0.85$1.65 07/15$0.85–$1.65$0.85--
$70.00Oct 16$20.30$23.10$21.70$0.25 06/29$0.25–$23.05$20.30--
$70.00Dec 18$20.10$23.30$21.70$0.50 07/17$0.48–$23.15$20.10--
$70.00Jun 17$20.20$23.50$21.85$1.00 07/17$1.18–$23.50$20.20--
$25.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--57

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 104
Total Puts 34
Put/Call Ratio 0.33
Net Difference 70

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,668
Total Puts 561
Average Put/Call Ratio 0.33
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