Tour v490
DD
DUPONT DE NEMOURS IN
$140.17 -0.79%
(8/3 18:01) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:03)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 719
Calls: 477 (66%)
Puts: 242 (34%)
Prior (08/03) 63
Calls: 44 (70%)
Puts: 19 (30%)
Current vs Prior +1041.27%
Calls: +984.09% (Calls)
Puts: +1173.68% (Puts)
Prior 7-Day Total 1,851
Calls: 1,268 (69%)
Puts: 583 (31%)
Prior 7-Day Average 617
Calls: 181 (69%)
Puts: 83 (31%)
Current vs Prior 7-Day Avg +16.53%
Calls: +163.33%
Puts: +190.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $366.0K
Calls: $244.9K (67%)
Puts: $121.1K (33%)
Prior (08/03) $27.3K
Calls: $17.8K (65%)
Puts: $9.5K (35%)
Current vs Prior +1240.97%
Calls: +1272.87%
Puts: +1180.78%
Prior 7-Day Total $355.5K
Calls: $314.6K (89%)
Puts: $40.8K (11%)
Prior 7-Day Average $118.5K
Calls: $44.9K (89%)
Puts: $5.8K (11%)
Current vs Prior 7-Day Avg +208.91%
Calls: +444.85%
Puts: +1976.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.51
Prior (08/03) 0.43
Current vs Prior +17.49%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +42.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 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 95,101
Calls: 57,464 (60%)
Puts: 37,637 (40%)
Prior 7-Day Average 31,700
Calls: 19,154 (60%)
Puts: 12,545 (40%)
Current vs Prior 7-Day Avg +8.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.06% | 11.31%
Prior 17.40% | 13.35%
Current vs Prior -53.68% | -15.29%
Prior 7-Day Avg 10.84% | 58.49%
Current vs 7-Day Avg -25.65% | -80.67%
Prior 7-Day Eod 17.40% | 13.35%
Current vs 7-Day Eod -53.68% | -15.29%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.09% | 27.50%
Calls: 39.08% | 29.85%
Puts: 33.09% | 25.14%
Prior 12.37% | 15.72%
Calls: -- | --
Puts: 12.37% | 15.72%
Current vs Prior +191.75% | +74.94%
Prior 7-Day Avg 16.01% | 10.74%
Calls: 26.67% | 4.39%
Puts: 12.50% | 11.43%
Current vs 7-Day Avg +125.42% | +156.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($244.9K). Massive premium surge with dollar volume up 1241% vs prior. Dollar volume significantly above 7-day average (209% higher). Unusually high activity with volume up 1041% vs prior - elevated interest.

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 167.04, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 182.005.90$3.9598.7%--999.0016
$130.00Aug 219.9012.60$11.2524.0%30.844
$135.00Aug 217.008.10$7.5514.6%220.70245
$135.00Sep 188.3010.80$9.5526.2%40.65--
$140.00Aug 213.505.20$4.3539.1%660.53246
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 352, top 112)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 211.252.70$1.9873.2%1120.3388
$140.00Aug 213.505.20$4.3539.1%660.53246
$135.00Aug 217.008.10$7.5514.6%220.70245
$150.00Aug 210.801.85$1.3378.9%190.211.0K
$150.00Sep 182.304.00$3.1554.0%110.30228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 212.904.70$3.8047.4%630.47124
$130.00Aug 210.551.45$1.0090.0%140.1638
$135.00Sep 183.604.40$4.0020.0%50.3518
$140.00Sep 185.307.10$6.2029.0%40.4812
$125.00Aug 210.050.45$0.25160.0%30.0616

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 10.7%, max 30.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1842.5%32.5%30.9%2687
$135.00Aug 21Sep 1837.1%31.8%16.5%26245
$150.00Aug 21Sep 1837.1%35.0%6.3%301.3K
$140.00Aug 21Sep 1832.7%31.3%4.5%68512
$155.00Aug 21Sep 1833.7%32.6%3.4%15118
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1845.4%37.4%21.2%218
$135.00Aug 21Sep 1837.1%31.8%16.5%895
$140.00Aug 21Sep 1832.7%31.3%4.5%67136
$125.00Aug 21Sep 1834.2%33.2%3.1%420

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 12.89, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Aug 21$0.65$4.35$0.656.69$145.65
$155.00$160.00Sep 18$0.70$4.30$0.706.14$155.70
$150.00$155.00Aug 21$0.90$4.10$0.904.56$150.90
$145.00$150.00Sep 18$0.90$4.10$0.904.56$145.90
$150.00$155.00Sep 18$1.45$3.55$1.452.45$151.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Sep 18$0.36$4.64$0.3612.89$124.64
$130.00$125.00Aug 21$0.75$4.25$0.755.67$129.25
$135.00$130.00Aug 21$1.25$3.75$1.253.00$133.75
$135.00$125.00Sep 18$2.62$7.38$2.622.82$132.38
$140.00$135.00Aug 21$1.55$3.45$1.552.23$138.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.85, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$3.70$3.70$1.302.85$133.70
$135.00$140.00Aug 21$3.20$3.20$1.801.78$138.20
$135.00$140.00Sep 18$2.85$2.85$2.151.33$137.85
$140.00$145.00Sep 18$2.65$2.65$2.351.13$142.65
$140.00$145.00Aug 21$2.37$2.37$2.630.90$142.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Sep 18$2.20$2.20$2.800.79$137.80
$140.00$135.00Aug 21$1.55$1.55$3.450.45$138.45
$135.00$125.00Sep 18$2.62$2.62$7.380.36$132.38
$135.00$130.00Aug 21$1.25$1.25$3.750.33$133.75
$130.00$125.00Aug 21$0.75$0.75$4.250.18$129.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.60, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$0.5242.5%32.5%
$155.00Aug 21Sep 18$1.2733.7%32.6%
$150.00Aug 21Sep 18$1.8237.1%35.0%
$135.00Aug 21Sep 18$2.0037.1%31.8%
$145.00Aug 21Sep 18$2.0731.5%31.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$0.7245.4%37.4%
$125.00Aug 21Sep 18$1.1334.2%33.2%
$135.00Aug 21Sep 18$1.7537.1%31.8%
$140.00Aug 21Sep 18$2.4032.7%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.55% of stock, avg 7.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Sep 18$3.95$1.02$4.97$115.03$124.973.55%
$140.00Aug 21$4.35$3.80$8.15$131.85$148.155.81%
$135.00Aug 21$7.55$2.25$9.80$125.20$144.806.99%
$130.00Aug 21$11.25$1.00$12.25$117.75$142.258.74%
$140.00Sep 18$6.70$6.20$12.90$127.10$152.909.20%
$135.00Sep 18$9.55$4.00$13.55$121.45$148.559.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.49% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Aug 21$0.43$0.25$0.68$124.32$155.68
$160.00$125.00Aug 21$0.48$0.25$0.73$124.27$160.73
$155.00$130.00Aug 21$0.43$1.00$1.43$128.57$156.43
$155.00$115.00Aug 21$0.43$1.00$1.43$113.57$156.43
$160.00$130.00Aug 21$0.48$1.00$1.48$128.52$161.48
$160.00$115.00Aug 21$0.48$1.00$1.48$113.52$161.48
$150.00$125.00Aug 21$1.33$0.25$1.58$123.42$151.58
$160.00$120.00Sep 18$1.00$1.02$2.02$117.98$162.02
$165.00$120.00Sep 18$1.08$1.02$2.10$117.90$167.10
$145.00$125.00Aug 21$1.98$0.25$2.23$122.77$147.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.76, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$3.95$1.053.76$126.05$138.95
135/140150/155Sep 18$3.65$1.352.70$136.35$153.65
130/135140/145Aug 21$3.62$1.382.62$131.38$143.62
120/125135/140Sep 18$3.21$1.791.79$121.79$138.21
125/130140/145Aug 21$3.12$1.881.66$126.88$143.12
135/140145/150Sep 18$3.10$1.901.63$136.90$148.10
120/125140/145Sep 18$3.01$1.991.51$121.99$143.01
135/140155/160Sep 18$2.90$2.101.38$137.10$157.90
125/135140/145Sep 18$5.27$4.731.11$129.73$145.27
135/140150/155Aug 21$2.45$2.550.96$137.55$152.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.50$4.509.00
$150.00$155.00$160.00Sep 18$0.75$4.255.67
$155.00$160.00$165.00Sep 18$0.78$4.225.41
$135.00$140.00$145.00Aug 21$0.83$4.175.02
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.30$4.7015.67
$125.00$130.00$135.00Aug 21$0.50$4.509.00
$115.00$120.00$125.00Aug 21$0.65$4.356.69
$120.00$125.00$130.00Aug 21$0.80$4.205.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.25, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Sep 18-$0.25$4.75
$155.00$160.001:2Sep 18-$0.30$4.70
$155.00$160.001:2Aug 21-$0.53$4.47
$145.00$150.001:2Aug 21-$0.68$4.32
$135.00$140.001:2Aug 21-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.35$4.65
$125.00$120.001:2Sep 18-$0.66$4.34
$140.00$135.001:2Aug 21-$0.70$4.30
$120.00$115.001:2Aug 21-$1.70$3.30
$140.00$135.001:2Sep 18-$1.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.21%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$3.100.393.5%2.21%5.66%130
$150.00Sep 18$2.300.307.0%1.64%8.65%11228
$155.00Sep 18$1.300.2010.6%0.93%11.51%965
$145.00Aug 21$1.250.333.5%0.89%4.34%11288
$150.00Aug 21$0.800.217.0%0.57%7.58%191.0K
$155.00Aug 21$0.350.0910.6%0.25%10.83%653
$160.00Aug 21$0.100.0814.2%0.07%14.22%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, 181 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 $110.00 03-19 call last traded $35.00 on 07/07 (now $35.50/$38.30) — try a limit near $35.50. Also watch the $110.00 06-17 call last traded $36.50 on 07/31 (now $37.50/$40.80) — try a limit near $37.50; the $105.00 06-17 call last traded $39.50 on 07/31 (now $41.00/$44.90) — try a limit near $41.00. Most tradeable put: the $195.00 01-15 put last traded $59.80 on 06/26 (now $52.00/$56.50) — try a limit near $54.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$4.70$6.70$5.70$4.45 07/31$3.68–$7.00$4.7052
$140.00Sep 18$7.50$9.00$8.25$6.00 07/31$5.35–$8.70$7.5049
$140.00Oct 16$8.00$12.40$10.20$8.60 07/29$6.45–$10.25$8.601
$140.00Jan 15$13.10$17.50$15.30$13.20 07/20$11.10–$15.30$13.20--
$140.00Jun 17$19.50$23.90$21.70$18.90 07/15$17.50–$21.70$19.501
$140.00Jan 21$26.00$30.40$28.20$26.11 07/31$23.60–$28.25$26.114
$145.00Aug 21$1.75$5.00$3.38$2.30 07/31$2.17–$5.05$2.3087
$145.00Sep 18$3.50$7.60$5.55$5.10 07/30$3.40–$6.45$5.1027
$145.00Oct 16$6.30$9.20$7.75$7.00 07/29$4.60–$8.10$7.008
$145.00Jan 15$10.80$15.00$12.90$10.60 07/21$9.30–$12.90$10.80108
$135.00Aug 21$8.20$10.60$9.40$7.00 07/31$5.50–$9.95$8.20245
$135.00Dec 18$14.10$18.90$16.50$14.13 06/29$12.20–$16.50$14.131
$135.00Mar 19$18.60$23.20$20.90$20.18 07/07$16.50–$20.90$20.181
$135.00Jun 17$22.00$26.40$24.20$23.06 07/07$19.55–$24.35$23.06--
$135.00Jan 21$28.50$33.00$30.75$25.83 06/29$25.50–$30.75$28.501
$150.00Aug 21$0.55$3.00$1.78$1.30 07/31$1.08–$3.25$1.3080
$150.00Sep 18$2.65$5.20$3.93$3.60 07/30$2.33–$4.20$3.60226
$150.00Oct 16$4.40$7.50$5.95$4.40 07/23$3.45–$6.05$4.40649
$150.00Dec 18$7.20$12.00$9.60$7.20 07/15$6.75–$9.60$7.2038
$150.00Jan 15$8.90$13.00$10.95$11.00 07/22$7.90–$10.95$10.95501
$150.00Mar 19$11.80$16.40$14.10$13.70 07/07$10.75–$14.10$13.70--
$150.00Jun 17$15.00$19.40$17.20$15.21 07/09$13.80–$17.25$15.2114
$150.00Jan 21$21.50$26.50$24.00$20.84 07/17$19.50–$24.00$21.501
$130.00Aug 21$11.10$13.70$12.40$11.80 07/29$8.30–$13.15$11.804
$130.00Dec 18$17.00$21.80$19.40$17.22 07/23$14.75–$19.40$17.2217
$130.00Jan 15$3.90$7.90$5.90$18.20 07/20$5.90–$20.65$5.9032
$130.00Mar 19$21.50$26.10$23.80$20.88 07/09$18.80–$23.80$21.501
$130.00Jun 17$24.50$29.40$26.95$23.60 07/15$22.00–$27.10$24.502
$130.00Jan 21$31.00$34.50$32.75$31.00 07/24$27.75–$33.25$31.0011
$155.00Aug 21$0.25$2.10$1.18$1.10 07/27$0.73–$2.25$1.1048
$155.00Sep 18$0.35$3.50$1.93$2.40 07/27$1.73–$3.25$1.9365
$155.00Oct 16$2.20$5.70$3.95$3.00 07/31$2.50–$4.75$3.004
$155.00Dec 18$5.60$10.00$7.80$5.50 07/17$4.90–$8.00$5.606
$155.00Jan 15$6.80$11.00$8.90$8.56 07/28$6.50–$9.05$8.565
$155.00Mar 19$9.90$14.50$12.20$11.00 07/27$9.25–$12.20$11.007
$155.00Jun 17$13.00$17.90$15.45$12.50 07/17$11.95–$15.45$13.0011
$155.00Jan 21$19.50$24.50$22.00$19.66 07/10$17.85–$22.00$19.6617
$125.00Aug 21$15.30$18.80$17.05$15.81 07/07$11.50–$17.45$15.811
$125.00Dec 18$20.50$24.80$22.65$22.54 07/07$17.40–$22.65$22.542
$125.00Jan 15$5.30$9.30$7.30$21.21 07/20$7.30–$23.60$7.3023
$125.00Mar 19$24.50$29.30$26.90$25.36 07/21$21.55–$27.05$25.369
$125.00Jun 17$27.50$32.40$29.95$28.40 07/21$24.50–$30.10$28.4049
$125.00Jan 21$33.50$38.50$36.00$34.36 07/21$30.50–$36.00$34.3636
$160.00Aug 21$0.50$1.30$0.90$1.15 07/30$0.55–$1.63$0.90162
$160.00Sep 18$0.95$2.10$1.53$1.50 07/30$1.08–$2.33$1.50510
$160.00Oct 16$0.50$4.90$2.70$3.30 07/28$1.80–$3.53$2.707
$160.00Dec 18$4.00$8.50$6.25$5.40 07/29$4.30–$6.45$5.40193
$160.00Jan 15$5.00$9.50$7.25$8.00 07/22$5.45–$8.10$7.257
$160.00Mar 19$8.10$12.90$10.50$9.70 07/21$7.85–$10.50$9.705
$160.00Jun 17$11.00$15.90$13.45$11.60 07/09$10.65–$13.60$11.6013
$160.00Jan 21$17.50$22.50$20.00$20.00 07/02$16.55–$20.00$20.0010
$120.00Sep 18$2.05$5.00$3.53$20.76 07/07$3.53–$22.55$3.5316
$120.00Oct 16$21.50$25.70$23.60$22.04 07/07$17.75–$23.80$22.041
$120.00Dec 18$6.50$10.00$8.25$21.78 07/08$8.25–$26.25$8.25--
$120.00Jan 15$7.20$11.30$9.25$24.60 07/20$9.25–$27.20$9.2510
$120.00Mar 19$28.10$31.50$29.80$26.40 07/09$24.45–$29.95$28.10115
$120.00Jun 17$31.00$35.80$33.40$27.68 07/13$27.30–$33.40$31.00103
$120.00Jan 21$18.50$22.60$20.55$36.80 07/21$20.55–$38.75$20.5530
$165.00Aug 21$0.00$2.15$1.08$0.80 07/01$0.38–$1.55$0.802
$165.00Sep 18$0.00$2.90$1.45$0.75 07/29$0.80–$1.80$0.7529
$165.00Oct 16$0.35$4.10$2.22$1.85 07/27$1.48–$2.58$1.8537
$165.00Dec 18$2.75$6.90$4.83$3.20 06/29$3.35–$5.20$3.203
$165.00Mar 19$6.50$11.30$8.90$9.20 07/07$6.70–$9.05$8.901
$165.00Jan 21$16.00$21.00$18.50$17.72 07/21$15.05–$18.75$17.721
$115.00Oct 16$26.00$30.20$28.10$25.86 07/07$21.35–$28.10$26.001
$115.00Dec 18$8.90$12.50$10.70$25.04 07/08$10.70–$30.05$10.702
$115.00Jan 15$9.70$13.40$11.55$26.34 07/08$11.55–$30.90$11.5526
$115.00Mar 19$31.70$34.90$33.30$29.68 07/09$27.50–$33.40$31.7038
$115.00Jun 17$34.00$38.90$36.45$30.70 07/13$30.25–$36.45$34.00113
$115.00Jan 21$20.50$25.00$22.75$39.14 07/24$22.75–$41.50$22.7541
$115.00Sep 18$4.20$8.00$6.10--$6.10–$6.10—$4.202
$170.00Aug 21$0.00$2.20$1.10$0.50 07/02$0.30–$1.27$0.5031
$170.00Sep 18$0.00$2.35$1.18$0.55 07/29$0.55–$1.60$0.5518
$170.00Oct 16$0.00$3.30$1.65$1.45 07/21$1.30–$2.25$1.4518
$170.00Dec 18$1.50$5.80$3.65$3.00 07/10$2.95–$4.00$3.001
$170.00Jan 15$2.90$7.00$4.95$5.50 07/06$3.90–$5.30$4.9510
$110.00Dec 18$11.60$14.50$13.05$32.10 07/07$13.05–$34.25$13.054
$110.00Jan 15$12.50$16.00$14.25$29.90 07/08$14.25–$34.90$14.2582
$110.00Mar 19$35.50$38.30$36.90$35.00 07/07$30.75–$37.05$35.505
$110.00Jun 17$37.50$40.80$39.15$36.50 07/31$33.40–$39.50$37.5020
$110.00Jan 21$23.00$27.00$25.00$40.80 07/09$25.00–$45.00$25.0039
$110.00Sep 18$7.00$10.50$8.75--$8.75–$8.75—$7.002
$175.00Aug 21$0.00$2.20$1.10$0.15 07/17$0.10–$1.25$0.153
$175.00Sep 18$0.00$2.25$1.13$2.55 06/25$0.38–$1.45$1.131
$175.00Oct 16$0.00$2.75$1.38$1.55 07/06$0.85–$1.73$1.381
$175.00Dec 18$0.80$4.90$2.85$1.90 07/17$2.42–$3.08$1.902
$175.00Jan 15$3.80$5.00$4.40$3.20 07/28$3.23–$4.40$3.8080
$175.00Mar 19$4.10$8.70$6.40$5.00 07/17$4.70–$6.40$5.004
$175.00Jun 17$7.00$11.60$9.30$8.92 07/07$6.95–$9.30$8.921
$105.00Oct 16$35.00$39.40$37.20$32.60 06/26$29.60–$37.20$35.001
$105.00Jan 15$15.60$19.50$17.55$33.96 07/08$17.55–$39.20$17.5569
$105.00Jun 17$41.00$44.90$42.95$39.50 07/31$36.75–$43.25$41.008
$105.00Jan 21$25.50$29.50$27.50$45.50 07/07$27.50–$48.00$27.5065
$105.00Sep 18$10.30$13.50$11.90--$11.90–$11.90—$10.3039
$180.00Oct 16$0.00$2.50$1.25$0.90 07/06$0.60–$1.55$0.904
$100.00Aug 21$39.50$43.80$41.65$38.00 07/27$33.60–$41.65$39.502
$100.00Sep 18$14.20$17.90$16.05$40.00 07/27$16.05–$41.55$16.0561
$100.00Mar 19$43.00$47.60$45.30$40.81 07/09$38.20–$45.30$43.002
$100.00Jun 17$45.00$50.00$47.50$45.00 07/02$40.30–$47.50$45.001
$100.00Jan 21$28.50$32.50$30.50$48.30 07/07$30.50–$51.50$30.5070
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.10$6.70$4.90$5.70 07/31$4.90–$10.55$4.9024
$140.00Sep 18$5.00$8.50$6.75$7.40 07/30$6.75–$12.30$6.757
$140.00Jun 17$15.20$19.50$17.35$20.06 07/15$17.20–$21.15$17.351
$145.00Dec 18$11.80$16.50$14.15$16.27 07/23$14.15–$19.30$14.1516
$145.00Jan 15$12.80$16.80$14.80$15.30 07/28$14.65–$20.00$14.803
$145.00Mar 19$15.30$19.90$17.60$20.74 07/09$17.50–$22.30$17.6021
$145.00Jun 17$17.60$22.00$19.80$22.98 07/09$19.75–$24.15$19.801
$135.00Aug 21$1.50$4.40$2.95$3.96 07/31$2.95–$7.65$2.9577
$135.00Sep 18$3.00$6.30$4.65$6.00 07/29$4.45–$9.50$4.6518
$135.00Oct 16$3.60$8.40$6.00$10.10 07/13$6.00–$10.90$6.0010
$135.00Dec 18$6.80$11.50$9.15$12.57 07/13$9.15–$12.90$9.151
$135.00Jan 15$8.00$12.00$10.00$10.30 07/28$10.00–$13.80$10.002
$135.00Jun 17$13.00$17.30$15.15$17.00 06/25$14.70–$18.50$15.151
$150.00Aug 21$9.00$12.70$10.85$11.80 07/31$10.85–$18.35$10.852
$150.00Mar 19$18.00$22.50$20.25$24.02 07/09$20.25–$25.50$20.251
$130.00Aug 21$0.35$2.00$1.18$1.83 07/30$1.18–$5.55$1.1826
$130.00Sep 18$1.30$4.50$2.90$2.85 07/31$2.63–$6.65$2.856
$130.00Oct 16$2.00$6.50$4.25$4.77 07/28$4.25–$7.55$4.254
$130.00Dec 18$5.10$9.50$7.30$11.10 06/26$7.25–$10.60$7.305
$130.00Jan 15$18.80$22.00$20.40$10.73 07/14$8.15–$20.40$18.801
$130.00Mar 19$8.00$12.50$10.25$10.60 07/28$10.20–$13.75$10.252
$130.00Jun 17$10.40$15.00$12.70$15.00 07/15$12.65–$16.00$12.7031
$155.00Jan 15$19.60$23.00$21.30$24.82 07/09$21.00–$26.95$21.301
$155.00Jun 17$23.00$28.00$25.50$30.06 07/13$25.50–$30.55$25.502
$155.00Jan 21$27.00$32.00$29.50$31.30 07/21$29.50–$34.00$29.502
$125.00Aug 21$0.00$2.80$1.40$1.00 07/30$1.18–$3.25$1.0016
$125.00Sep 18$0.75$2.95$1.85$2.30 07/27$1.85–$4.35$1.852
$125.00Oct 16$0.60$4.90$2.75$3.33 07/28$2.75–$5.40$2.752
$125.00Dec 18$3.40$8.00$5.70$6.90 07/01$5.50–$8.50$5.706
$125.00Jan 15$14.40$18.50$16.45$7.45 07/21$6.40–$16.45$14.401
$125.00Mar 19$6.20$10.80$8.50$8.90 07/06$8.40–$11.45$8.501
$125.00Jun 17$8.50$12.70$10.60$12.70 07/08$10.60–$13.80$10.6013
$125.00Jan 21$12.00$17.00$14.50$17.14 07/08$14.50–$17.50$14.505
$160.00Jun 17$26.60$31.00$28.80$30.66 07/21$28.65–$34.05$28.801
$160.00Jan 21$30.00$35.00$32.50$34.34 07/21$32.50–$37.50$32.5031
$120.00Aug 21$0.00$4.30$2.15$1.01 07/22$0.68–$2.15$1.0116
$120.00Sep 18$7.70$11.50$9.60$2.00 07/07$1.18–$9.60$7.701
$120.00Oct 16$0.00$3.80$1.90$2.45 07/27$1.90–$3.95$1.902
$120.00Dec 18$11.40$14.50$12.95$4.50 07/29$4.05–$12.95$11.40--
$120.00Jan 15$12.70$15.40$14.05$5.80 07/22$4.75–$14.05$12.70--
$120.00Jan 21$19.00$22.50$20.75$14.60 07/10$13.00–$20.75$19.00--
$165.00Sep 18$22.30$27.00$24.65$30.40 06/26$24.65–$32.85$24.651
$115.00Aug 21$0.00$2.65$1.33$0.70 07/17$0.53–$1.70$0.7015
$115.00Jan 15$9.50$12.50$11.00$5.00 07/08$3.58–$11.00$9.501
$115.00Jun 17$5.00$9.70$7.35$9.50 07/13$7.10–$9.75$7.3549
$115.00Jan 21$16.50$20.00$18.25$11.40 07/07$11.00–$18.25$16.50--
$115.00Sep 18$5.60$8.50$7.05--$7.05–$7.05—$5.601
$170.00Sep 18$27.00$31.70$29.35$35.00 06/26$29.35–$37.70$29.351
$110.00Aug 21$0.00$2.55$1.27$0.70 07/16$0.35–$1.27$0.7032
$110.00Sep 18$3.50$6.00$4.75$0.86 07/23$0.53–$4.75$3.501
$110.00Oct 16$0.00$2.50$1.25$1.59 07/15$0.70–$1.58$1.251
$110.00Jan 15$8.00$10.50$9.25$5.20 06/16$2.78–$9.25$8.00107
$110.00Mar 19$2.90$6.00$4.45$5.80 07/10$4.20–$5.95$4.451
$110.00Jan 21$14.00$17.50$15.75$9.84 07/07$9.50–$15.75$14.00265
$175.00Sep 18$31.80$36.50$34.15$39.80 06/26$34.15–$42.65$34.15--
$105.00Oct 16$0.00$2.50$1.25$1.35 07/13$0.68–$1.65$1.255
$105.00Dec 18$5.00$8.00$6.50$2.40 07/20$1.48–$6.50$5.001
$105.00Jan 15$5.20$8.50$6.85--$6.85–$6.85—$5.2094
$105.00Jan 21$11.80$15.50$13.65--$13.65–$13.65—$11.801
$100.00Sep 18$0.80$3.90$2.35$0.25 07/23$0.38–$2.35$0.804
$100.00Jan 21$9.70$13.50$11.60$7.20 07/08$6.35–$11.60$9.70422
$100.00Jan 15$4.10$7.00$5.55--$5.55–$5.55—$4.10301
$97.50Jan 15$3.30$6.50$4.90$3.40 07/07$4.58–$6.20$3.402
$95.00Sep 18$0.40$3.10$1.75$0.65 06/23$0.38–$1.75$0.654
$95.00Dec 18$2.70$5.00$3.85$1.24 07/28$0.80–$3.85$2.706
$95.00Jan 15$2.00$5.50$3.75$2.50 06/25$1.00–$3.75$2.502
$95.00Mar 19$1.80$2.65$2.23$3.19 06/26$2.23–$3.25$2.231
$95.00Jan 21$7.90$11.50$9.70$9.60 06/05$5.50–$9.70$9.60274
$90.00Dec 18$0.75$4.50$2.63$1.05 07/17$0.63–$2.63$1.05--
$90.00Jan 15$1.35$4.90$3.13$2.00 06/25$0.65–$3.13$2.0024
$90.00Jan 21$6.10$10.00$8.05$5.30 07/01$4.10–$8.05$6.10203
$90.00Sep 18$0.00$2.30$1.15--$1.15–$1.15—--5
$195.00Jan 15$52.00$56.50$54.25$59.80 06/26$54.25–$62.70$54.252
$87.50Sep 18$0.00$2.05$1.02--$1.02–$1.02—--9
$87.50Jan 21$5.30$9.50$7.40--$7.40–$7.40—$5.3096
$85.00Mar 19$0.00$3.20$1.60$2.00 06/25$1.15–$2.25$1.601
$85.00Sep 18$0.00$1.90$0.95--$0.95–$0.95—--2
$85.00Jan 15$0.40$3.20$1.80--$1.80–$1.80—$0.4017
$82.50Sep 18$0.00$1.75$0.88$0.75 06/05$0.83–$1.25$0.756
$82.50Jan 21$3.90$8.00$5.95$4.80 06/26$5.25–$7.00$4.8015
$82.50Jan 15$0.05$4.00$2.03--$2.03–$2.03—$0.0596
$80.00Dec 18$0.00$3.10$1.55$0.70 06/25$0.50–$1.55$0.70--
$80.00Jan 15$0.05$3.60$1.83$0.45 07/27$0.38–$1.83$0.4518
$80.00Jun 17$0.00$5.00$2.50$1.65 07/15$1.43–$2.60$1.651
$80.00Sep 18$0.00$1.60$0.80--$0.80–$0.80—--21
$80.00Jan 21$3.20$7.50$5.35--$5.35–$5.35—$3.203
$77.50Dec 18$0.05$2.85$1.45$0.75 07/06$1.35–$1.65$0.7515
$77.50Sep 18$0.00$1.50$0.75--$0.75–$0.75—--20
$77.50Jan 15$0.00$3.30$1.65--$1.65–$1.65—--108
$77.50Jan 21$2.55$7.00$4.78--$4.78–$4.78—$2.555
$75.00Dec 18$26.00$30.10$28.05$0.95 06/29$0.33–$28.05$26.00--
$75.00Mar 19$25.90$30.00$27.95$1.14 06/26$0.88–$27.95$25.90--
$75.00Jun 17$0.00$5.00$2.50$1.00 07/28$1.43–$2.50$1.001
$75.00Jan 21$26.00$30.50$28.25$2.75 07/24$1.85–$28.25$26.006
$72.50Jan 15$0.00$2.85$1.43$1.65 07/15$1.23–$1.65$1.431.2K
$72.50Sep 18$0.00$1.40$0.70--$0.70–$0.70—--11
$70.00Oct 16$21.10$25.00$23.05$0.25 06/29$0.25–$23.05$21.10--
$70.00Dec 18$21.20$25.10$23.15$0.50 07/17$0.48–$23.15$21.20--
$70.00Jun 17$21.50$25.50$23.50$1.00 07/17$1.18–$23.50$21.50--
$70.00Jan 21$21.00$26.00$23.50$1.70 07/22$1.65–$23.50$21.00--

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 477
Total Puts 242
Put/Call Ratio 0.51
Net Difference 235

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,268
Total Puts 583
Average Put/Call Ratio 0.35
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