Tour v482
DD
DUPONT DE NEMOURS IN
$139.41 +1.76%
(7/31 18:26) ◀
|
Monday, August 3, 2026 (2:05pm)
January 2026
|
▶ (8/3 18:01)
◀ 8/3 14:09 ▶

Option Volume

Detail
ℹ
Current (08/03 2:05pm) 63
Calls: 44 (70%)
Puts: 19 (30%)
Prior (06/24) 83
Calls: 72 (87%)
Puts: 11 (13%)
Current vs Prior -24.10%
Calls: -38.89% (Calls)
Puts: +72.73% (Puts)
Prior 7-Day Total 1,799
Calls: 1,231 (68%)
Puts: 568 (32%)
Prior 7-Day Average 599
Calls: 175 (68%)
Puts: 81 (32%)
Current vs Prior 7-Day Avg -89.49%
Calls: -74.98%
Puts: -76.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:05pm) $27.3K
Calls: $17.8K (65%)
Puts: $9.5K (35%)
Prior (06/24) $15.8K
Calls: $13.4K (85%)
Puts: $2.4K (15%)
Current vs Prior +72.71%
Calls: +32.90%
Puts: +297.14%
Prior 7-Day Total $330.4K
Calls: $298.2K (90%)
Puts: $32.2K (10%)
Prior 7-Day Average $110.1K
Calls: $42.6K (90%)
Puts: $4.6K (10%)
Current vs Prior 7-Day Avg -75.22%
Calls: -58.12%
Puts: +105.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:05pm) 0.43
Prior (06/24) 0.15
Current vs Prior +182.64%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +7.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:05pm) 32,890
Calls: 19,124 (58%)
Puts: 13,766 (42%)
Prior (06/24) 12,664
Calls: 6,215 (49%)
Puts: 6,449 (51%)
Current vs Prior +159.71%
Prior 7-Day Total 74,875
Calls: 44,555 (60%)
Puts: 30,320 (40%)
Prior 7-Day Average 24,958
Calls: 14,851 (60%)
Puts: 10,106 (40%)
Current vs Prior 7-Day Avg +31.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.54% | 12.23%
Prior 5.58% | 149.89%
Current vs Prior +70.85% | -91.84%
Prior 7-Day Avg 13.47% | 58.84%
Current vs 7-Day Avg -29.17% | -79.21%
Prior 7-Day Eod 5.58% | 149.89%
Current vs 7-Day Eod +70.85% | -91.84%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.69% | 31.45%
Calls: 37.91% | 25.41%
Puts: 19.47% | 37.50%
Prior 19.65% | 5.76%
Calls: 26.67% | 4.39%
Puts: 12.63% | 7.14%
Current vs Prior +46.01% | +446.01%
Prior 7-Day Avg 19.65% | 5.76%
Calls: 26.67% | 4.39%
Puts: 12.63% | 7.14%
Current vs 7-Day Avg +46.01% | +446.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($17.8K). Elevated premium activity with dollar volume up 73% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (44 calls vs 19 puts). P/C ratio rising 183% - increased hedging/bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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. 1 found (avg delta 0.64, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 216.209.10$7.6537.9%--0.64245
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 45, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.705.70$5.2019.2%250.5052
$155.00Aug 210.301.25$0.78121.8%30.1348
$160.00Aug 210.150.65$0.40125.0%30.07162
$145.00Aug 211.304.10$2.70103.7%10.3487
$150.00Aug 211.301.70$1.5026.7%10.2280
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 215.106.20$5.6519.5%110.5024
$130.00Aug 211.603.00$2.3060.9%10.2426

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. 10 found (best R:R 40.67, avg 7.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.38$4.62$0.3812.16$155.38
$150.00$155.00Aug 21$0.72$4.28$0.725.94$150.72
$145.00$150.00Aug 21$1.20$3.80$1.203.17$146.20
$135.00$140.00Aug 21$2.45$2.55$2.451.04$137.45
$140.00$145.00Aug 21$2.50$2.50$2.501.00$142.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.12$4.88$0.1240.67$114.88
$125.00$120.00Aug 21$0.70$4.30$0.706.14$124.30
$130.00$125.00Aug 21$0.92$4.08$0.924.43$129.08
$135.00$130.00Aug 21$1.28$3.72$1.282.91$133.72
$140.00$135.00Aug 21$2.07$2.93$2.071.42$137.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.00, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$2.50$2.50$2.501.00$142.50
$135.00$140.00Aug 21$2.45$2.45$2.550.96$137.45
$145.00$150.00Aug 21$1.20$1.20$3.800.32$146.20
$150.00$155.00Aug 21$0.72$0.72$4.280.17$150.72
$155.00$160.00Aug 21$0.38$0.38$4.620.08$155.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$2.07$2.07$2.930.71$137.93
$135.00$130.00Aug 21$1.28$1.28$3.720.34$133.72
$130.00$125.00Aug 21$0.92$0.92$4.080.23$129.08
$125.00$120.00Aug 21$0.70$0.70$4.300.16$124.30
$115.00$110.00Aug 21$0.12$0.12$4.880.02$114.88

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. 2 found (cheapest 7.78% of stock, avg 7.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$5.20$5.65$10.85$129.15$150.857.78%
$135.00Aug 21$7.65$3.58$11.23$123.77$146.238.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.72% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$0.40$0.60$1.00$114.00$161.00
$160.00$120.00Aug 21$0.40$0.68$1.08$118.92$161.08
$155.00$115.00Aug 21$0.78$0.60$1.38$113.62$156.38
$155.00$120.00Aug 21$0.78$0.68$1.46$118.54$156.46
$170.00$115.00Aug 21$1.10$0.60$1.70$113.30$171.70
$170.00$120.00Aug 21$1.10$0.68$1.78$118.22$171.78
$160.00$125.00Aug 21$0.40$1.38$1.78$123.22$161.78
$150.00$115.00Aug 21$1.50$0.60$2.10$112.90$152.10
$155.00$125.00Aug 21$0.78$1.38$2.16$122.84$157.16
$150.00$120.00Aug 21$1.50$0.68$2.18$117.82$152.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.10, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$3.78$1.223.10$131.22$143.78
125/130140/145Aug 21$3.42$1.582.16$126.58$143.42
125/130135/140Aug 21$3.37$1.632.07$126.63$138.37
135/140145/150Aug 21$3.27$1.731.89$136.73$148.27
120/125140/145Aug 21$3.20$1.801.78$121.80$143.20
120/125135/140Aug 21$3.15$1.851.70$121.85$138.15
135/140150/155Aug 21$2.79$2.211.26$137.21$152.79
110/115140/145Aug 21$2.62$2.381.10$112.38$142.62
110/115135/140Aug 21$2.57$2.431.06$112.43$137.57
130/135145/150Aug 21$2.48$2.520.98$132.52$147.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 21.73, cheapest $0.22)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.34$4.6613.71
$145.00$150.00$155.00Aug 21$0.48$4.529.42
$140.00$145.00$150.00Aug 21$1.30$3.702.85
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.22$4.7821.73
$125.00$130.00$135.00Aug 21$0.36$4.6412.89
$115.00$120.00$125.00Aug 21$0.62$4.387.06
$130.00$135.00$140.00Aug 21$0.79$4.215.33

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 $-1.80, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21-$1.80$8.20
$155.00$160.001:2Aug 21-$0.02$4.98
$150.00$155.001:2Aug 21-$0.06$4.94
$140.00$145.001:2Aug 21-$0.20$4.80
$145.00$150.001:2Aug 21-$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.36$4.64
$130.00$125.001:2Aug 21-$0.46$4.54
$120.00$115.001:2Aug 21-$0.52$4.48
$135.00$130.001:2Aug 21-$1.02$3.98
$140.00$135.001:2Aug 21-$1.51$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.37%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$4.700.500.4%3.37%3.79%2552
$145.00Aug 21$1.300.344.0%0.93%4.94%187
$150.00Aug 21$1.300.227.6%0.93%8.53%180
$155.00Aug 21$0.300.1311.2%0.22%11.40%348
$160.00Aug 21$0.150.0714.8%0.11%14.88%3162

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, 200 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 $105.00 06-17 call last traded $39.50 on 07/31 (now $38.50/$42.50) — try a limit near $39.50. Also watch the $110.00 06-17 call last traded $36.50 on 07/31 (now $35.00/$39.00) — try a limit near $36.50; the $140.00 08-21 call last traded $4.45 on 07/31 (now $3.60/$6.30) — try a limit near $4.45. Most tradeable put: the $135.00 08-21 put last traded $3.96 on 07/31 (now $2.65/$5.50) — try a limit near $3.96.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$6.00$8.60$7.30$7.00 07/31$5.50–$10.80$7.00--
$135.00Dec 18$12.10$16.00$14.05$14.13 06/29$12.20–$17.10$14.05--
$135.00Mar 19$16.10$20.10$18.10$20.18 07/07$16.50–$20.95$18.10--
$135.00Jun 17$19.60$24.00$21.80$23.06 07/07$19.55–$24.35$21.80--
$135.00Jan 21$26.00$30.50$28.25$25.83 06/29$25.50–$31.25$26.00--
$140.00Aug 21$3.60$6.30$4.95$4.45 07/31$3.68–$7.85$4.4552
$140.00Sep 18$4.40$7.90$6.15$6.00 07/31$5.35–$9.40$6.0048
$140.00Oct 16$6.30$10.00$8.15$8.60 07/29$6.45–$11.10$8.15--
$140.00Jan 15$11.20$14.80$13.00$13.20 07/20$11.10–$15.25$13.00--
$140.00Jun 17$17.00$21.50$19.25$18.90 07/15$17.50–$21.85$18.90--
$140.00Jan 21$25.10$26.90$26.00$26.11 07/31$23.60–$28.75$26.00--
$130.00Aug 21$9.10$11.80$10.45$11.80 07/29$8.30–$14.45$10.45--
$130.00Dec 18$14.50$18.60$16.55$17.22 07/23$14.75–$19.95$16.55--
$130.00Jan 15$15.70$19.70$17.70$18.20 07/20$15.60–$21.05$17.70--
$130.00Mar 19$19.10$22.80$20.95$20.88 07/09$18.80–$23.80$20.88--
$130.00Jun 17$22.30$26.50$24.40$23.60 07/15$22.00–$27.10$23.60--
$130.00Jan 21$28.00$32.60$30.30$31.00 07/24$27.75–$33.75$30.30--
$145.00Aug 21$1.30$3.20$2.25$2.30 07/31$2.17–$5.30$2.25--
$145.00Sep 18$2.35$6.30$4.33$5.10 07/30$3.40–$7.30$4.33--
$145.00Oct 16$4.30$8.00$6.15$7.00 07/29$4.60–$8.95$6.15--
$145.00Jan 15$8.70$12.70$10.70$10.60 07/21$9.30–$12.90$10.60--
$125.00Aug 21$12.30$15.70$14.00$15.81 07/07$11.50–$18.40$14.00--
$125.00Dec 18$17.40$21.50$19.45$22.54 07/07$17.40–$23.05$19.45--
$125.00Jan 15$19.10$22.70$20.90$21.21 07/20$18.40–$24.05$20.90--
$125.00Mar 19$21.50$25.40$23.45$25.36 07/21$21.55–$27.05$23.45--
$125.00Jun 17$25.00$29.50$27.25$28.40 07/21$24.50–$30.75$27.25--
$125.00Jan 21$30.50$35.50$33.00$34.36 07/21$30.50–$36.25$33.00--
$150.00Aug 21$0.65$1.50$1.08$1.30 07/31$1.08–$3.75$1.0886
$150.00Sep 18$1.45$3.80$2.63$3.60 07/30$2.33–$5.40$2.63--
$150.00Oct 16$2.70$6.40$4.55$4.40 07/23$3.45–$6.20$4.40--
$150.00Dec 18$5.90$9.70$7.80$7.20 07/15$6.75–$10.00$7.20--
$150.00Jan 15$7.00$11.00$9.00$11.00 07/22$7.90–$10.80$9.00--
$150.00Mar 19$9.70$14.00$11.85$13.70 07/07$10.75–$14.05$11.85--
$150.00Jun 17$12.90$17.50$15.20$15.21 07/09$13.80–$17.95$15.20--
$150.00Jan 21$19.00$24.00$21.50$20.84 07/17$19.50–$24.25$20.84--
$120.00Sep 18$17.50$20.90$19.20$20.76 07/07$16.05–$23.25$19.20--
$120.00Oct 16$18.30$22.40$20.35$22.04 07/07$17.75–$24.35$20.35--
$120.00Dec 18$21.10$24.70$22.90$21.78 07/08$20.50–$26.55$21.78--
$120.00Jan 15$22.50$25.80$24.15$24.60 07/20$21.35–$27.60$24.15--
$120.00Mar 19$24.50$28.60$26.55$26.40 07/09$24.45–$30.25$26.40--
$120.00Jun 17$28.30$32.50$30.40$27.68 07/13$27.30–$33.75$28.30--
$120.00Jan 21$33.40$38.00$35.70$36.80 07/21$32.75–$39.25$35.70--
$155.00Aug 21$0.25$1.20$0.73$1.10 07/27$0.73–$2.53$0.73--
$155.00Sep 18$0.20$3.70$1.95$2.40 07/27$1.73–$4.05$1.95--
$155.00Oct 16$1.90$4.60$3.25$3.00 07/31$2.50–$4.90$3.001
$155.00Dec 18$4.60$8.20$6.40$5.50 07/17$4.90–$8.05$5.50--
$155.00Jan 15$5.50$9.20$7.35$8.56 07/28$6.50–$9.05$7.35--
$155.00Mar 19$8.60$12.40$10.50$11.00 07/27$9.25–$12.10$10.50--
$155.00Jun 17$11.00$15.50$13.25$12.50 07/17$11.95–$15.25$12.50--
$155.00Jan 21$17.00$22.00$19.50$19.66 07/10$17.85–$22.25$19.50--
$115.00Oct 16$22.50$26.00$24.25$25.86 07/07$21.35–$28.45$24.25--
$115.00Dec 18$24.70$28.40$26.55$25.04 07/08$24.05–$30.65$25.04--
$115.00Jan 15$25.50$29.40$27.45$26.34 07/08$24.70–$31.35$26.34--
$115.00Mar 19$28.00$32.10$30.05$29.68 07/09$27.50–$33.55$29.68--
$115.00Jun 17$31.50$35.50$33.50$30.70 07/13$30.25–$36.25$31.50--
$115.00Jan 21$36.50$41.00$38.75$39.14 07/24$36.00–$42.25$38.75--
$160.00Aug 21$0.10$2.60$1.35$1.15 07/30$0.55–$1.63$1.15--
$160.00Sep 18$0.00$3.20$1.60$1.50 07/30$1.08–$3.18$1.50--
$160.00Oct 16$0.85$4.00$2.42$3.30 07/28$1.80–$3.88$2.42--
$160.00Dec 18$3.30$6.80$5.05$5.40 07/29$4.30–$6.50$5.05--
$160.00Jan 15$4.10$7.90$6.00$8.00 07/22$5.45–$8.10$6.00--
$160.00Mar 19$6.80$10.80$8.80$9.70 07/21$7.85–$10.40$8.80--
$160.00Jun 17$9.40$13.90$11.65$11.60 07/09$10.65–$13.60$11.60--
$160.00Jan 21$15.50$20.50$18.00$20.00 07/02$16.55–$20.50$18.00--
$110.00Dec 18$28.70$32.60$30.65$32.10 07/07$27.75–$34.50$30.65--
$110.00Jan 15$29.50$33.30$31.40$29.90 07/08$28.20–$35.35$29.90--
$110.00Mar 19$31.90$35.80$33.85$35.00 07/07$30.75–$37.30$33.85--
$110.00Jun 17$35.00$39.00$37.00$36.50 07/31$33.40–$40.25$36.5019
$110.00Jan 21$39.00$44.00$41.50$40.80 07/09$38.50–$45.25$40.80--
$165.00Aug 21$0.00$2.35$1.18$0.80 07/01$0.38–$1.55$0.80--
$165.00Sep 18$0.00$2.75$1.38$0.75 07/29$0.80–$2.03$0.75--
$165.00Oct 16$0.20$3.60$1.90$1.85 07/27$1.48–$2.70$1.85--
$165.00Dec 18$2.25$5.80$4.03$3.20 06/29$3.35–$5.45$3.20--
$165.00Mar 19$5.50$9.60$7.55$9.20 07/07$6.70–$9.05$7.55--
$165.00Jan 21$14.00$19.00$16.50$17.72 07/21$15.05–$19.00$16.50--
$105.00Oct 16$31.60$35.30$33.45$32.60 06/26$29.60–$37.55$32.60--
$105.00Jan 15$33.40$37.40$35.40$33.96 07/08$32.05–$39.45$33.96--
$105.00Jun 17$38.50$42.50$40.50$39.50 07/31$36.75–$43.75$39.507
$105.00Jan 21$42.50$47.50$45.00$45.50 07/07$41.75–$48.25$45.00--
$170.00Aug 21$0.00$2.25$1.13$0.50 07/02$0.30–$1.48$0.50--
$170.00Sep 18$0.00$2.45$1.23$0.55 07/29$0.55–$1.60$0.55--
$170.00Oct 16$0.00$3.20$1.60$1.45 07/21$1.30–$2.25$1.45--
$170.00Dec 18$1.50$4.80$3.15$3.00 07/10$2.95–$4.15$3.00--
$170.00Jan 15$3.20$5.60$4.40$5.50 07/06$3.90–$5.30$4.40--
$100.00Aug 21$35.50$39.70$37.60$38.00 07/27$33.60–$41.70$37.60--
$100.00Sep 18$35.70$39.80$37.75$40.00 07/27$33.60–$41.90$37.75--
$100.00Mar 19$39.60$43.80$41.70$40.81 07/09$38.20–$45.30$40.81--
$100.00Jun 17$42.00$46.00$44.00$45.00 07/02$40.30–$47.35$44.00--
$100.00Jan 21$45.50$50.50$48.00$48.30 07/07$44.75–$51.75$48.00--
$175.00Aug 21$0.00$2.20$1.10$0.15 07/17$0.10–$1.25$0.15--
$175.00Sep 18$0.00$0.95$0.48$2.55 06/25$0.38–$1.45$0.48--
$175.00Oct 16$0.00$2.80$1.40$1.55 07/06$0.85–$1.73$1.40--
$175.00Dec 18$0.90$4.10$2.50$1.90 07/17$2.42–$3.33$1.90--
$175.00Jan 15$1.70$4.90$3.30$3.20 07/28$3.23–$4.28$3.20--
$175.00Mar 19$3.50$7.20$5.35$5.00 07/17$4.70–$6.40$5.00--
$175.00Jun 17$6.00$9.80$7.90$8.92 07/07$6.95–$9.25$7.90--
$95.00Aug 21$40.50$44.50$42.50$39.02 07/14$38.35–$46.70$40.50--
$180.00Oct 16$0.00$2.55$1.27$0.90 07/06$0.60–$1.55$0.90--
$90.00Jan 15$46.80$50.70$48.75$37.00 06/09$45.10–$52.95$46.80--
$90.00Mar 19$48.20$52.40$50.30$52.92 07/07$46.55–$54.05$50.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$2.65$5.50$4.08$3.96 07/31$3.35–$7.65$3.9674
$135.00Sep 18$4.90$7.10$6.00$6.00 07/29$4.45–$9.50$6.00--
$135.00Oct 16$5.80$9.00$7.40$10.10 07/13$6.25–$10.90$7.40--
$135.00Dec 18$8.60$12.40$10.50$12.57 07/13$9.25–$12.90$10.50--
$135.00Jan 15$9.20$13.10$11.15$10.30 07/28$9.90–$13.80$10.30--
$135.00Jun 17$14.00$18.40$16.20$17.00 06/25$14.35–$18.50$16.20--
$140.00Aug 21$5.10$7.70$6.40$5.70 07/31$5.10–$10.55$5.70--
$140.00Sep 18$7.40$9.70$8.55$7.40 07/30$7.25–$12.30$7.40--
$140.00Jun 17$16.50$20.90$18.70$20.06 07/15$17.20–$21.15$18.70--
$130.00Aug 21$0.75$3.80$2.28$1.83 07/30$1.85–$5.55$1.83--
$130.00Sep 18$2.35$5.40$3.88$2.85 07/31$2.63–$6.65$2.85--
$130.00Oct 16$3.70$7.10$5.40$4.77 07/28$4.55–$7.55$4.77--
$130.00Dec 18$6.40$10.00$8.20$11.10 06/26$7.25–$10.60$8.20--
$130.00Jan 15$7.00$10.70$8.85$10.73 07/14$8.15–$11.30$8.85--
$130.00Mar 19$9.50$13.30$11.40$10.60 07/28$10.20–$13.75$10.60--
$130.00Jun 17$12.00$16.50$14.25$15.00 07/15$12.20–$16.00$14.25--
$145.00Dec 18$14.00$17.90$15.95$16.27 07/23$14.25–$19.30$15.95--
$145.00Jan 15$14.60$18.40$16.50$15.30 07/28$14.65–$20.00$15.30--
$145.00Mar 19$17.10$21.10$19.10$20.74 07/09$17.30–$22.30$19.10--
$145.00Jun 17$19.00$23.10$21.05$22.98 07/09$19.75–$24.15$21.05--
$125.00Aug 21$0.00$3.20$1.60$1.00 07/30$1.18–$3.25$1.00--
$125.00Sep 18$0.85$4.00$2.42$2.30 07/27$1.95–$4.35$2.30--
$125.00Oct 16$1.75$5.40$3.58$3.33 07/28$2.78–$5.40$3.33--
$125.00Dec 18$4.40$8.00$6.20$6.90 07/01$5.50–$8.50$6.20--
$125.00Jan 15$5.10$8.90$7.00$7.45 07/21$6.35–$9.05$7.00--
$125.00Mar 19$7.50$11.30$9.40$8.90 07/06$8.25–$11.45$8.90--
$125.00Jun 17$9.80$14.50$12.15$12.70 07/08$10.20–$13.80$12.15--
$125.00Jan 21$13.50$18.00$15.75$17.14 07/08$14.80–$17.50$15.75--
$150.00Aug 21$12.00$14.60$13.30$11.80 07/31$10.95–$18.35$12.00--
$150.00Mar 19$20.10$24.20$22.15$24.02 07/09$20.10–$25.50$22.15--
$120.00Aug 21$0.00$2.90$1.45$1.01 07/22$0.68–$2.00$1.01--
$120.00Sep 18$0.05$3.50$1.78$2.00 07/07$1.18–$2.78$1.78--
$120.00Oct 16$1.10$4.10$2.60$2.45 07/27$2.23–$3.95$2.45--
$120.00Dec 18$2.75$6.30$4.53$4.50 07/29$4.05–$6.90$4.50--
$120.00Jan 15$3.40$7.10$5.25$5.80 07/22$4.75–$7.40$5.25--
$120.00Jan 21$11.00$16.00$13.50$14.60 07/10$12.80–$15.25$13.50--
$155.00Jan 15$21.40$24.90$23.15$24.82 07/09$20.80–$26.95$23.15--
$155.00Jun 17$25.00$29.20$27.10$30.06 07/13$25.75–$30.55$27.10--
$155.00Jan 21$29.00$34.00$31.50$31.30 07/21$29.50–$34.00$31.30--
$115.00Aug 21$0.00$2.60$1.30$0.70 07/17$0.53–$1.70$0.70--
$115.00Jan 15$2.10$5.70$3.90$5.00 07/08$3.43–$5.45$3.90--
$115.00Jun 17$6.20$9.80$8.00$9.50 07/13$6.90–$9.75$8.00--
$115.00Jan 21$9.50$14.50$12.00$11.40 07/07$11.00–$13.25$11.40--
$160.00Jun 17$28.50$32.90$30.70$30.66 07/21$28.65–$34.05$30.66--
$160.00Jan 21$32.00$37.00$34.50$34.34 07/21$32.80–$37.50$34.34--
$110.00Aug 21$0.00$2.50$1.25$0.70 07/16$0.35–$1.38$0.70--
$110.00Sep 18$0.00$2.70$1.35$0.86 07/23$0.53–$1.68$0.86--
$110.00Oct 16$0.00$2.50$1.25$1.59 07/15$0.70–$1.58$1.25--
$110.00Jan 15$1.15$4.40$2.78$5.20 06/16$2.78–$4.18$2.78--
$110.00Mar 19$3.00$6.50$4.75$5.80 07/10$4.20–$5.95$4.75--
$110.00Jan 21$7.50$12.50$10.00$9.84 07/07$9.50–$11.50$9.84--
$165.00Sep 18$26.30$30.10$28.20$30.40 06/26$25.10–$32.85$28.20--
$105.00Oct 16$0.00$1.35$0.68$1.35 07/13$0.68–$1.65$0.68--
$105.00Dec 18$1.05$3.10$2.08$2.40 07/20$1.48–$2.93$2.08--
$170.00Sep 18$31.10$34.60$32.85$35.00 06/26$29.70–$37.70$32.85--
$100.00Sep 18$0.00$2.45$1.23$0.25 07/23$0.38–$1.35$0.25--
$100.00Jan 21$4.50$9.50$7.00$7.20 07/08$6.35–$8.00$7.00--
$175.00Sep 18$36.00$39.80$37.90$39.80 06/26$34.45–$42.65$37.90--
$97.50Jan 15$3.60$7.00$5.30$3.40 07/07$4.05–$6.20$3.60--
$95.00Sep 18$0.00$2.35$1.18$0.65 06/23$0.38–$1.27$0.65--
$95.00Dec 18$0.00$2.95$1.48$1.24 07/28$0.80–$2.15$1.24--
$95.00Jan 15$0.05$3.20$1.63$2.50 06/25$1.00–$2.10$1.63--
$95.00Mar 19$1.80$4.40$3.10$3.19 06/26$2.35–$3.25$3.10--
$95.00Jan 21$3.50$8.50$6.00$9.60 06/05$5.50–$7.00$6.00--
$90.00Dec 18$0.00$2.90$1.45$1.05 07/17$0.63–$1.58$1.05--
$90.00Jan 15$0.00$2.95$1.48$2.00 06/25$0.65–$1.88$1.48--
$90.00Jan 21$2.50$7.40$4.95$5.30 07/01$4.10–$5.50$4.95--
$85.00Mar 19$0.20$3.30$1.75$2.00 06/25$1.15–$2.25$1.75--
$82.50Sep 18$0.00$2.40$1.20$0.75 06/05$0.83–$1.25$0.75--
$82.50Jan 21$3.50$8.50$6.00$4.80 06/26$5.25–$7.00$4.80--
$80.00Dec 18$0.00$2.55$1.27$0.70 06/25$0.50–$1.33$0.70--
$80.00Jan 15$0.00$2.60$1.30$0.45 07/27$0.38–$1.60$0.45--
$80.00Jun 17$0.15$2.70$1.43$1.65 07/15$1.43–$2.60$1.43--
$195.00Jan 15$56.30$60.20$58.25$59.80 06/26$54.40–$62.70$58.25--
$77.50Dec 18$0.00$3.00$1.50$0.75 07/06$1.35–$1.65$0.75--
$75.00Dec 18$0.00$2.45$1.23$0.95 06/29$0.33–$1.27$0.95--
$75.00Mar 19$0.00$2.95$1.48$1.14 06/26$0.88–$1.65$1.14--
$75.00Jun 17$0.00$2.95$1.48$1.00 07/28$1.43–$2.50$1.00--
$75.00Jan 21$0.00$3.80$1.90$2.75 07/24$1.85–$3.00$1.90--
$72.50Jan 15$0.00$2.90$1.45$1.65 07/15$1.23–$1.70$1.45--
$70.00Oct 16$0.00$1.75$0.88$0.25 06/29$0.25–$1.20$0.25--
$70.00Dec 18$0.00$2.40$1.20$0.50 07/17$0.48–$1.23$0.50--
$70.00Jun 17$0.00$4.80$2.40$1.00 07/17$1.18–$2.45$1.00--
$70.00Jan 21$0.00$3.30$1.65$1.70 07/22$1.65–$2.50$1.65--
$67.50Jan 15$0.00$2.65$1.33$1.99 07/14$1.05–$1.55$1.33--
$67.50Jan 21$0.50$5.50$3.00$2.20 07/09$2.50–$3.50$2.20--
$65.00Aug 21$17.70$21.00$19.35$16.67 06/22$18.00–$20.50$17.70--
$65.00Jan 15$0.20$2.55$1.38$0.70 07/08$1.25–$1.53$0.70--
$65.00Jan 21$0.00$5.00$2.50$2.25 07/22$2.32–$3.18$2.25--
$60.00Jan 15$0.00$1.75$0.88$1.50 07/24$0.88–$1.40$0.88--
$60.00Jan 21$0.00$5.00$2.50$1.60 07/22$1.65–$2.63$1.60--
$57.50Jan 21$12.00$16.00$14.00$13.60 06/18$13.75–$15.25$13.60--
$55.00Sep 18$0.00$2.15$1.08$9.66 06/10$0.63–$1.13$1.08--
$55.00Oct 16$8.50$10.20$9.35$9.10 07/27$8.50–$11.15$9.10--
$55.00Jan 21$0.00$5.00$2.50$1.00 07/08$2.50–$2.50$1.00--
$50.00Aug 21$3.30$6.00$4.65$4.25 06/24$3.60–$5.75$4.25--
$50.00Sep 18$0.00$2.15$1.08$4.24 06/16$0.63–$1.10$1.08--
$50.00Oct 16$4.60$7.20$5.90$4.50 06/22$4.40–$6.60$4.60--
$50.00Jan 15$0.00$2.20$1.10$0.20 07/23$0.75–$1.27$0.20--
$47.50Aug 21$0.80$4.40$2.60$3.00 07/17$1.55–$4.25$2.60--

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 44
Total Puts 19
Put/Call Ratio 0.43
Net Difference 25

Prior's Put/Call Breakdown

Total Calls 72
Total Puts 11
Put/Call Ratio 0.15
Net Difference 61

Prior 7-Day Put/Call Summary

Total Calls 1,231
Total Puts 568
Average Put/Call Ratio 0.40
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