Tour v492
DOCS
DOXIMITY INC A
$21.63 -1.19%
$21.36 (-1.25%)🌙
as of 08/05 06:04 PM
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:04pm)
January 2026
|
▶ (8/6 14:05)
◀ 8/5 18:04 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,835
Calls: 1,715 (60%)
Puts: 1,120 (40%)
Prior (08/04) 6,648
Calls: 5,681 (85%)
Puts: 967 (15%)
Current vs Prior -57.36%
Calls: -69.81% (Calls)
Puts: +15.82% (Puts)
Prior 7-Day Total 25,412
Calls: 17,220 (68%)
Puts: 8,192 (32%)
Prior 7-Day Average 3,630
Calls: 2,460 (68%)
Puts: 1,170 (32%)
Current vs Prior 7-Day Avg -21.91%
Calls: -30.28%
Puts: -4.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $533.9K
Calls: $254.6K (48%)
Puts: $279.3K (52%)
Prior (08/04) $1.42M
Calls: $1.26M (89%)
Puts: $155.7K (11%)
Current vs Prior -62.29%
Calls: -79.79%
Puts: +79.37%
Prior 7-Day Total $5.16M
Calls: $3.69M (71%)
Puts: $1.47M (29%)
Prior 7-Day Average $737.3K
Calls: $526.8K (71%)
Puts: $210.5K (29%)
Current vs Prior 7-Day Avg -27.59%
Calls: -51.68%
Puts: +32.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.65
Prior (08/04) 0.17
Current vs Prior +283.67%
Prior 7-Day Average 2.69
Current vs Prior 7-Day Avg -75.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 54,526
Calls: 34,994 (64%)
Puts: 19,532 (36%)
Prior (08/04) 33,443
Calls: 20,225 (60%)
Puts: 13,218 (40%)
Current vs Prior +63.04%
Prior 7-Day Total 130,708
Calls: 69,974 (54%)
Puts: 60,734 (46%)
Prior 7-Day Average 18,672
Calls: 9,996 (54%)
Puts: 8,676 (46%)
Current vs Prior 7-Day Avg +192.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.93% | 23.72%
Prior 22.52% | 24.67%
Current vs Prior +1.82% | -3.86%
Prior 7-Day Avg 20.96% | 23.53%
Current vs 7-Day Avg +9.42% | +0.77%
Prior 7-Day Eod 22.52% | 24.67%
Current vs 7-Day Eod +1.82% | -3.86%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.30% | 8.94%
Calls: 7.58% | 4.55%
Puts: 7.02% | 13.33%
Prior 10.86% | 9.35%
Calls: 10.91% | 12.12%
Puts: 10.81% | 6.58%
Current vs Prior -32.78% | -4.39%
Prior 7-Day Avg 10.86% | 9.35%
Calls: 10.91% | 12.12%
Puts: 10.81% | 6.58%
Current vs 7-Day Avg -32.78% | -4.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 57% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 284% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 5 of results (avg 8.4%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 211.902.05$1.987.6%3380.4911.0K
$20.00Aug 212.953.20$3.088.1%90.661.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Sep 182.853.10$2.988.4%--0.50265
$25.00Aug 214.404.80$4.608.7%3070.661.2K
$27.50Aug 216.206.80$6.509.2%--0.77626

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.65, cheapest $0.65)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 210.600.70$0.6515.4%170.18559

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.65, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 214.405.00$4.7012.8%10.8219
$20.00Aug 212.953.20$3.088.1%90.661.2K
$20.00Sep 183.203.70$3.4514.5%30.65254
$22.50Sep 181.902.40$2.1523.3%680.502.9K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 216.206.80$6.509.2%--0.77626
$25.00Aug 214.404.80$4.608.7%3070.661.2K
$25.00Sep 184.305.00$4.6515.1%200.621
$22.50Aug 212.753.20$2.9815.1%490.512.3K

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 2.6K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 211.051.25$1.1517.4%1.2K0.341.7K
$22.50Aug 211.902.05$1.987.6%3380.4911.0K
$22.50Sep 181.902.40$2.1523.3%680.502.9K
$27.50Aug 210.550.80$0.6836.8%260.22882
$25.00Sep 181.301.75$1.5329.4%200.38318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 211.351.60$1.4816.9%4520.342.5K
$25.00Aug 214.404.80$4.608.7%3070.661.2K
$20.00Sep 181.602.00$1.8022.2%860.3491
$22.50Aug 212.753.20$2.9815.1%490.512.3K
$25.00Sep 184.305.00$4.6515.1%200.621

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 47.7%, max 57.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Aug 21Sep 18134.4%85.1%57.9%40613.9K
$27.50Aug 21Sep 18132.4%87.2%51.8%301.0K
$25.00Aug 21Sep 18131.6%91.3%44.1%1.2K2.0K
$20.00Aug 21Sep 18123.6%87.6%41.0%121.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Aug 21Sep 18134.4%85.1%57.9%492.5K
$25.00Aug 21Sep 18131.6%91.3%44.1%3271.2K
$17.50Aug 21Sep 18127.2%88.6%43.5%20688
$20.00Aug 21Sep 18123.6%87.6%41.0%5382.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 4.32, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$27.50Aug 21$0.47$2.03$0.474.32$25.47
$22.50$25.00Sep 18$0.62$1.88$0.623.03$23.12
$25.00$27.50Sep 18$0.65$1.85$0.652.85$25.65
$22.50$25.00Aug 21$0.83$1.67$0.832.01$23.33
$20.00$22.50Aug 21$1.10$1.40$1.101.27$21.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$17.50Aug 21$0.83$1.67$0.832.01$19.17
$20.00$17.50Sep 18$0.92$1.58$0.921.72$19.08
$22.50$20.00Sep 18$1.18$1.32$1.181.12$21.32
$22.50$20.00Aug 21$1.50$1.00$1.500.67$21.00
$25.00$22.50Aug 21$1.62$0.88$1.620.54$23.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.17, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$20.00Aug 21$1.62$1.62$0.881.84$19.12
$20.00$22.50Sep 18$1.30$1.30$1.201.08$21.30
$20.00$22.50Aug 21$1.10$1.10$1.400.79$21.10
$22.50$25.00Aug 21$0.83$0.83$1.670.50$23.33
$25.00$27.50Sep 18$0.65$0.65$1.850.35$25.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.50$25.00Aug 21$1.90$1.90$0.603.17$25.60
$25.00$22.50Sep 18$1.67$1.67$0.832.01$23.33
$25.00$22.50Aug 21$1.62$1.62$0.881.84$23.38
$22.50$20.00Aug 21$1.50$1.50$1.001.50$21.00
$22.50$20.00Sep 18$1.18$1.18$1.320.89$21.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.25, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Aug 21Sep 18$0.17134.4%85.1%
$27.50Aug 21Sep 18$0.20132.4%87.2%
$20.00Aug 21Sep 18$0.37123.6%87.6%
$25.00Aug 21Sep 18$0.38131.6%91.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Aug 21Sep 18$0.05131.6%91.3%
$17.50Aug 21Sep 18$0.23127.2%88.6%
$20.00Aug 21Sep 18$0.32123.6%87.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 21.08% of stock, avg 25.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$20.00Aug 21$3.08$1.48$4.56$15.44$24.5621.08%
$22.50Aug 21$1.98$2.98$4.96$17.54$27.4622.93%
$22.50Sep 18$2.15$2.98$5.13$17.37$27.6323.72%
$20.00Sep 18$3.45$1.80$5.25$14.75$25.2524.27%
$17.50Aug 21$4.70$0.65$5.35$12.15$22.8524.73%
$25.00Aug 21$1.15$4.60$5.75$19.25$30.7526.58%
$25.00Sep 18$1.53$4.65$6.18$18.82$31.1828.57%
$27.50Aug 21$0.68$6.50$7.18$20.32$34.6833.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 6.15% of stock, avg 12.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$27.50$17.50Aug 21$0.68$0.65$1.33$16.17$28.83
$27.50$17.50Sep 18$0.88$0.88$1.76$15.74$29.26
$25.00$17.50Aug 21$1.15$0.65$1.80$15.70$26.80
$27.50$20.00Aug 21$0.68$1.48$2.16$17.84$29.66
$25.00$17.50Sep 18$1.53$0.88$2.41$15.09$27.41
$22.50$17.50Aug 21$1.98$0.65$2.63$14.87$25.13
$25.00$20.00Aug 21$1.15$1.48$2.63$17.37$27.63
$27.50$20.00Sep 18$0.88$1.80$2.68$17.32$30.18
$25.00$20.00Sep 18$1.53$1.80$3.33$16.67$28.33
$22.50$20.00Aug 21$1.98$1.48$3.46$16.54$25.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.72, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2225/28Aug 21$1.97$0.533.72$20.53$26.97
20/2225/28Sep 18$1.83$0.672.73$20.67$26.83
18/2022/25Aug 21$1.66$0.841.98$18.34$24.16
18/2025/28Sep 18$1.57$0.931.69$18.43$26.57
18/2022/25Sep 18$1.54$0.961.60$18.46$24.04
18/2025/28Aug 21$1.30$1.201.08$18.70$26.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 19.83, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$20.00$22.50$25.00Aug 21$0.27$2.238.26
$22.50$25.00$27.50Aug 21$0.36$2.145.94
$17.50$20.00$22.50Aug 21$0.52$1.983.81
$20.00$22.50$25.00Sep 18$0.68$1.822.68
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$22.50$25.00Aug 21$0.12$2.3819.83
$17.50$20.00$22.50Sep 18$0.26$2.248.62
$22.50$25.00$27.50Aug 21$0.28$2.227.93
$20.00$22.50$25.00Sep 18$0.49$2.014.10
$17.50$20.00$22.50Aug 21$0.67$1.832.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.21, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$27.501:2Aug 21-$0.21$2.29
$25.00$27.501:2Sep 18-$0.23$2.27
$22.50$25.001:2Aug 21-$0.32$2.18
$20.00$22.501:2Sep 18-$0.85$1.65
$20.00$22.501:2Aug 21-$0.88$1.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$20.001:2Sep 18-$0.62$1.88
$25.00$22.501:2Sep 18-$1.31$1.19
$25.00$22.501:2Aug 21-$1.36$1.14
$22.50$20.001:2Aug 21$0.02$2.48
$20.00$17.501:2Sep 18$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.78%, avg 5.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.50Aug 21$1.900.494.0%8.78%12.81%33811.0K
$22.50Sep 18$1.900.504.0%8.78%12.81%682.9K
$25.00Sep 18$1.300.3815.6%6.01%21.59%20318
$25.00Aug 21$1.050.3415.6%4.85%20.43%1.2K1.7K
$27.50Sep 18$0.750.2627.1%3.47%30.61%4118
$27.50Aug 21$0.550.2227.1%2.54%29.68%26882

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. 188 contracts (avg 939 vol/day, 154 traded recently)

DOCS averages only 939 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 $5.00 08-21 call last traded $15.78 on 06/16 (now $16.30/$17.50) — try a limit near $16.30. Also watch the $22.50 08-21 call last traded $1.45 on 07/31 (now $1.90/$2.05) — try a limit near $1.90; the $20.00 08-21 call last traded $2.60 on 07/30 (now $2.95/$3.20) — try a limit near $2.95. Most tradeable put: the $25.00 11-20 put last traded $5.10 on 07/13 (now $5.50/$5.80) — try a limit near $5.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$22.50Aug 21$1.90$2.05$1.98$1.45 07/31$1.27–$2.33$1.9011.0K
$22.50Sep 18$1.90$2.40$2.15$1.69 07/31$1.50–$2.75$1.902.9K
$22.50Nov 20$3.10$3.60$3.35$2.95 07/31$2.70–$3.75$3.1082
$22.50Dec 18$3.30$3.90$3.60$3.30 06/23$2.85–$4.15$3.3099
$22.50Jan 15$3.60$4.20$3.90$3.43 07/30$3.20–$4.30$3.60233
$22.50Feb 19$3.90$5.10$4.50$4.30 07/29$3.75–$5.00$4.3023
$22.50Jan 21$6.30$9.10$7.70$7.00 06/23$6.60–$7.90$7.0062
$20.00Aug 21$2.95$3.20$3.08$2.60 07/30$2.25–$3.70$2.951.2K
$20.00Sep 18$3.20$3.70$3.45$2.95 07/30$2.58–$3.90$3.20254
$20.00Nov 20$4.20$4.70$4.45$4.49 07/29$3.65–$5.05$4.4566
$20.00Dec 18$4.30$5.30$4.80$4.00 07/22$3.85–$5.30$4.3021
$20.00Jan 15$4.60$5.50$5.05$4.70 07/30$4.20–$5.50$4.70143
$20.00Feb 19$5.10$6.20$5.65$5.70 07/29$4.70–$6.15$5.655
$20.00Jan 21$7.30$9.90$8.60$7.83 07/31$6.80–$9.25$7.83300
$25.00Aug 21$1.05$1.25$1.15$0.72 07/31$0.68–$1.45$1.051.7K
$25.00Sep 18$1.30$1.75$1.53$1.20 07/28$0.85–$2.07$1.30318
$25.00Nov 20$2.30$2.70$2.50$2.60 07/29$1.88–$2.83$2.50179
$25.00Dec 18$2.50$2.95$2.73$2.25 07/30$2.17–$3.13$2.50128
$25.00Jan 15$2.75$3.10$2.93$2.55 07/31$2.33–$3.40$2.75288
$25.00Feb 19$3.20$3.90$3.55$3.40 06/24$2.95–$4.05$3.409
$25.00Jan 21$5.60$8.40$7.00$6.97 07/29$5.50–$7.65$6.97297
$17.50Aug 21$4.40$5.00$4.70$4.20 07/30$3.85–$5.55$4.4019
$17.50Dec 18$5.70$6.60$6.15$5.55 06/26$5.15–$6.80$5.7011
$17.50Jan 15$5.90$6.80$6.35$5.65 07/24$5.45–$7.05$5.90418
$17.50Jan 21$7.90$10.50$9.20$10.70 07/14$8.70–$9.80$9.2064
$27.50Aug 21$0.55$0.80$0.68$0.38 07/31$0.33–$0.80$0.55882
$27.50Sep 18$0.75$1.00$0.88$0.70 07/28$0.45–$1.60$0.75118
$27.50Nov 20$1.45$2.40$1.92$1.46 07/24$1.30–$2.10$1.46154
$27.50Dec 18$1.65$2.55$2.10$1.40 06/26$1.45–$2.40$1.6519
$27.50Jan 15$1.90$2.55$2.22$2.81 07/15$1.85–$2.70$2.22187
$27.50Feb 19$2.40$3.50$2.95$3.35 07/01$2.42–$3.25$2.956
$27.50Jan 21$3.00$7.60$5.30--$5.30–$5.30—$3.0027
$15.00Aug 21$6.60$7.30$6.95$5.50 06/18$5.75–$7.55$6.6057
$15.00Sep 18$6.50$7.60$7.05$6.30 07/30$5.90–$7.65$6.50--
$15.00Jan 15$7.60$8.50$8.05$8.00 07/01$6.95–$8.75$8.0031
$15.00Jan 21$8.90$11.80$10.35$10.60 07/14$9.30–$10.95$10.358
$15.00Nov 20$7.30$8.10$7.70--$7.70–$7.70—$7.3020
$15.00Dec 18$7.30$8.20$7.75--$7.75–$7.75—$7.3011
$30.00Aug 21$0.10$0.45$0.28$0.20 07/31$0.20–$0.50$0.204.2K
$30.00Sep 18$0.40$0.60$0.50$0.52 07/29$0.30–$1.40$0.5050
$30.00Nov 20$1.10$1.85$1.48$0.95 07/29$0.95–$1.55$1.10262
$30.00Dec 18$1.15$2.05$1.60$1.45 07/30$1.13–$1.90$1.45187
$30.00Jan 15$1.55$1.90$1.73$1.96 07/16$1.40–$2.10$1.73341
$30.00Feb 19$1.80$2.90$2.35$2.57 07/15$1.93–$2.75$2.3539
$30.00Jan 21$2.50$5.60$4.05$4.85 07/31$4.05–$6.40$4.05206
$12.50Aug 21$8.40$10.20$9.30$9.58 07/08$8.00–$9.95$9.3025
$12.50Nov 20$9.10$10.20$9.65$9.80 07/14$8.50–$10.40$9.651
$12.50Jan 15$9.20$10.40$9.80$9.65 06/03$8.75–$10.60$9.6570
$12.50Jan 21$10.10$13.10$11.60$12.17 06/05$10.50–$12.55$11.60143
$32.50Aug 21$0.05$0.45$0.25$0.11 07/31$0.13–$0.28$0.11244
$32.50Sep 18$0.05$0.60$0.33$0.19 07/23$0.18–$1.25$0.1930
$32.50Nov 20$0.65$1.15$0.90$0.80 07/29$0.68–$1.18$0.80234
$32.50Dec 18$0.90$1.65$1.27$1.10 06/22$0.83–$1.33$1.1085
$32.50Jan 15$1.20$1.80$1.50$1.30 07/20$1.05–$1.65$1.3097
$32.50Jan 21$3.40$6.10$4.75--$4.75–$4.75—$3.4068
$10.00Dec 18$11.00$12.60$11.80--$11.80–$11.80—$11.001
$10.00Jan 21$11.80$14.60$13.20--$13.20–$13.20—$11.8011
$35.00Aug 21$0.00$0.25$0.13$0.10 07/31$0.08–$0.33$0.10294
$35.00Nov 20$0.55$1.05$0.80$0.48 07/22$0.53–$0.90$0.5553
$35.00Dec 18$0.60$1.35$0.98$0.80 07/31$0.65–$1.02$0.80115
$35.00Jan 15$0.90$1.45$1.18$1.00 07/29$0.83–$1.33$1.00131
$35.00Jan 21$2.65$6.00$4.33$5.17 06/09$3.50–$4.60$4.3333
$7.50Jan 21$13.70$16.80$15.25$15.32 07/08$14.00–$15.80$15.251
$37.50Aug 21$0.00$0.50$0.25$0.09 07/24$0.08–$0.25$0.09253
$37.50Nov 20$0.25$0.95$0.60$0.35 07/24$0.38–$0.68$0.3528
$37.50Dec 18$0.30$0.85$0.57$0.51 07/23$0.50–$0.83$0.5118
$37.50Jan 15$0.65$1.25$0.95$0.78 06/26$0.65–$1.02$0.78291
$37.50Jan 21$2.15$5.20$3.68--$3.68–$3.68—$2.156
$5.00Aug 21$16.30$17.50$16.90$15.78 06/16$15.40–$17.30$16.301
$5.00Nov 20$15.60$17.70$16.65$15.66 06/18$15.45–$17.40$15.661
$5.00Jan 15$15.50$17.50$16.50--$16.50–$16.50—$15.506
$40.00Aug 21$0.05$0.35$0.20$0.07 07/28$0.08–$0.28$0.07874
$40.00Jan 15$0.40$1.05$0.73$0.56 07/28$0.50–$0.88$0.56369
$40.00Jan 21$1.60$5.50$3.55$3.40 07/17$2.50–$4.25$3.4075
$2.50Aug 21$18.10$20.10$19.10$18.06 06/09$17.90–$19.75$18.101
$2.50Nov 20$18.10$20.10$19.10$18.13 06/18$17.90–$19.85$18.133
$2.50Dec 18$18.10$20.20$19.15$18.30 06/16$17.90–$19.90$18.302
$2.50Jan 21$17.00$22.00$19.50$17.91 06/25$18.00–$20.05$17.913
$42.50Aug 21$0.00$0.45$0.23$0.09 07/20$0.05–$0.23$0.09102
$42.50Jan 15$0.40$0.60$0.50$0.49 06/30$0.35–$0.60$0.4952
$42.50Jan 21$2.60$5.00$3.80$3.40 07/01$2.35–$3.80$3.4041
$45.00Aug 21$0.00$0.45$0.23$0.20 06/22$0.18–$0.23$0.20130
$45.00Jan 15$0.15$0.65$0.40$0.26 07/24$0.28–$0.50$0.26418
$45.00Jan 21$1.25$3.90$2.58$3.00 07/16$2.05–$3.03$2.58123
$47.50Jan 15$0.05$0.50$0.28$0.30 07/02$0.18–$0.38$0.2846
$47.50Jan 21$0.95$3.80$2.38$2.30 07/20$2.03–$2.93$2.3053
$47.50Aug 21$0.00$0.45$0.23--$0.23–$0.23—--11
$50.00Aug 21$0.00$0.35$0.18$0.10 06/15$0.13–$0.23$0.1025
$50.00Jan 15$0.05$0.70$0.38$0.24 07/23$0.23–$0.45$0.24306
$50.00Jan 21$1.30$2.50$1.90--$1.90–$1.90—$1.3096
$52.50Jan 15$0.05$0.65$0.35$0.15 06/29$0.13–$0.43$0.1583
$52.50Jan 21$0.00$3.60$1.80$2.00 06/18$1.80–$2.73$1.8022
$52.50Aug 21$0.00$0.45$0.23--$0.23–$0.23—--21
$55.00Aug 21$0.00$0.40$0.20$0.08 07/08$0.20–$0.20$0.0884
$55.00Jan 15$0.05$0.60$0.33$0.19 07/31$0.25–$0.45$0.1977
$55.00Jan 21$0.30$3.00$1.65$2.30 07/06$1.50–$2.40$1.6551
$57.50Jan 21$0.75$3.40$2.08$1.75 06/18$1.88–$2.88$1.7513
$57.50Jan 15$0.00$0.60$0.30--$0.30–$0.30—--77
$60.00Jan 15$0.05$0.55$0.30$0.23 06/22$0.15–$0.35$0.23184
$60.00Jan 21$0.90$2.95$1.93$1.75 07/06$1.90–$1.98$1.7579
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$22.50Aug 21$2.75$3.20$2.98$3.00 07/31$2.42–$3.35$2.982.3K
$22.50Sep 18$2.85$3.10$2.98$3.29 07/31$2.63–$3.65$2.98265
$22.50Nov 20$3.60$4.20$3.90$4.10 07/31$3.55–$4.50$3.90675
$22.50Dec 18$4.00$4.40$4.20$3.95 07/06$3.85–$4.70$4.00102
$22.50Jan 15$4.20$4.50$4.35$4.50 07/31$4.00–$4.90$4.35599
$22.50Feb 19$4.30$5.40$4.85$5.00 07/06$4.60–$5.40$4.851
$22.50Jan 21$5.70$8.50$7.10$6.78 07/08$6.30–$7.50$6.7887
$20.00Aug 21$1.35$1.60$1.48$1.55 07/31$1.25–$1.83$1.482.5K
$20.00Sep 18$1.60$2.00$1.80$1.70 07/28$1.55–$2.17$1.7091
$20.00Nov 20$2.30$2.85$2.58$2.95 07/30$2.40–$2.95$2.58302
$20.00Dec 18$2.40$3.20$2.80$2.55 07/13$2.53–$3.23$2.55111
$20.00Jan 15$2.85$3.20$3.03$3.00 07/28$2.73–$3.40$3.00446
$20.00Feb 19$3.00$4.00$3.50$3.65 06/24$3.25–$3.95$3.5010
$20.00Jan 21$4.70$6.90$5.80$5.55 07/07$4.70–$6.00$5.55100
$20.00Dec 15$5.20$9.00$7.10$6.50 07/30$6.50–$7.10$6.501
$25.00Aug 21$4.40$4.80$4.60$5.10 07/22$3.90–$5.25$4.601.2K
$25.00Nov 20$5.50$5.80$5.65$5.10 07/13$5.15–$6.25$5.50711
$25.00Dec 18$5.60$6.00$5.80$6.60 06/25$5.40–$6.45$5.8020
$25.00Jan 15$5.80$6.20$6.00$5.77 07/17$5.55–$6.65$5.80195
$25.00Jan 21$7.10$10.20$8.65$9.20 07/27$8.00–$9.15$8.65114
$25.00Sep 18$4.30$5.00$4.65--$4.65–$4.65—$4.301
$17.50Aug 21$0.60$0.70$0.65$0.72 07/31$0.55–$0.83$0.65559
$17.50Sep 18$0.75$1.00$0.88$0.90 07/31$0.78–$1.40$0.88129
$17.50Nov 20$1.35$1.80$1.58$1.75 07/30$1.42–$1.83$1.58166
$17.50Dec 18$1.40$2.15$1.78$1.60 07/15$1.63–$2.00$1.6027
$17.50Jan 15$1.75$2.15$1.95$1.89 07/31$1.73–$2.23$1.892.1K
$17.50Feb 19$1.90$2.75$2.33$2.27 07/29$2.17–$2.70$2.2710
$17.50Jan 21$3.30$4.40$3.85$4.07 07/29$3.78–$4.75$3.85120
$17.50Dec 15$3.80$7.00$5.40$5.00 07/30$5.00–$5.50$5.001
$27.50Aug 21$6.20$6.80$6.50$7.14 07/24$5.80–$7.30$6.50626
$27.50Sep 18$6.20$7.00$6.60$7.27 07/24$5.90–$7.55$6.607
$27.50Jan 21$8.80$11.80$10.30$10.34 07/20$9.80–$10.85$10.3011
$27.50Nov 20$7.00$8.00$7.50--$7.50–$7.50—$7.006
$27.50Dec 18$7.00$8.10$7.55--$7.55–$7.55—$7.005
$27.50Jan 15$7.10$8.30$7.70--$7.70–$7.70—$7.10111
$15.00Aug 21$0.10$0.25$0.18$0.27 07/31$0.18–$0.38$0.181.0K
$15.00Sep 18$0.20$0.40$0.30$0.36 07/31$0.28–$1.20$0.30203
$15.00Nov 20$0.75$1.00$0.88$0.90 07/31$0.73–$1.02$0.8899
$15.00Dec 18$0.70$1.20$0.95$0.95 07/31$0.88–$1.13$0.9558
$15.00Jan 15$0.95$1.20$1.08$1.20 07/30$0.98–$1.40$1.081.7K
$15.00Feb 19$1.05$1.80$1.43$1.45 07/31$1.30–$1.70$1.433
$15.00Jan 21$1.50$3.70$2.60$3.08 07/31$1.95–$3.40$2.6061
$30.00Aug 21$8.30$9.10$8.70$8.90 07/20$7.95–$9.75$8.70337
$30.00Nov 20$8.80$10.20$9.50$10.42 06/26$8.80–$10.35$9.5019
$30.00Dec 18$8.90$10.20$9.55$10.70 06/10$9.00–$10.40$9.554
$30.00Jan 15$9.00$10.30$9.65$9.60 07/17$9.15–$10.65$9.60269
$30.00Jan 21$10.40$13.50$11.95$13.53 06/15$11.50–$12.90$11.9523
$12.50Aug 21$0.00$0.10$0.05$0.07 07/31$0.05–$0.28$0.05180
$12.50Sep 18$0.00$0.15$0.08$0.15 07/24$0.08–$0.60$0.0812
$12.50Nov 20$0.15$0.45$0.30$0.42 07/22$0.28–$0.48$0.30306
$12.50Dec 18$0.35$0.55$0.45$0.60 06/24$0.38–$0.55$0.455
$12.50Jan 15$0.45$0.80$0.63$0.55 07/30$0.50–$0.68$0.55373
$12.50Feb 19$0.45$1.05$0.75$0.84 07/31$0.73–$0.90$0.7516
$12.50Jan 21$1.15$2.50$1.83$1.93 07/29$1.30–$2.03$1.8351
$32.50Aug 21$10.50$11.50$11.00$11.96 06/03$10.20–$12.10$11.0033
$32.50Nov 20$11.20$12.20$11.70--$11.70–$11.70—$11.202
$32.50Dec 18$11.00$12.30$11.65--$11.65–$11.65—$11.001
$32.50Jan 15$11.10$12.40$11.75--$11.75–$11.75—$11.10124
$32.50Jan 21$12.30$15.30$13.80--$13.80–$13.80—$12.306
$10.00Aug 21$0.00$0.45$0.23$0.05 07/13$0.03–$0.23$0.05100
$10.00Nov 20$0.00$0.55$0.28$0.16 07/07$0.13–$0.33$0.1655
$10.00Dec 18$0.05$0.55$0.30$0.31 06/16$0.15–$0.35$0.3032
$10.00Jan 21$0.35$1.85$1.10$1.07 07/07$1.08–$1.33$1.072
$35.00Aug 21$12.60$14.20$13.40$14.90 06/15$12.65–$14.60$13.4056
$35.00Jan 21$14.00$18.50$16.25$15.92 07/08$15.50–$16.95$15.9239
$35.00Nov 20$13.40$14.50$13.95--$13.95–$13.95—$13.403
$35.00Jan 15$13.30$14.70$14.00--$14.00–$14.00—$13.3070
$7.50Dec 18$0.00$0.50$0.25$0.10 06/16$0.10–$0.28$0.102
$37.50Aug 21$15.00$16.70$15.85$17.27 07/22$15.10–$17.15$15.856
$37.50Nov 20$15.50$16.90$16.20$17.25 07/22$15.45–$17.25$16.205
$37.50Jan 15$15.60$17.00$16.30$16.38 07/29$15.70–$17.45$16.3054
$37.50Jan 21$16.10$20.50$18.30--$18.30–$18.30—$16.106
$40.00Aug 21$17.40$19.00$18.20$19.78 06/15$17.70–$19.60$18.20--
$40.00Jan 15$18.20$19.40$18.80$18.91 07/29$18.00–$19.80$18.80126
$40.00Jan 21$18.30$22.50$20.40--$19.90–$20.40$18.3075
$42.50Jan 15$20.30$21.80$21.05--$21.05–$21.05—$20.30213
$42.50Jan 21$20.40$24.50$22.45--$22.45–$22.45—$20.404
$45.00Jan 21$22.40$25.60$24.00$26.08 06/15$24.00–$25.55$24.0012
$45.00Jan 15$22.60$24.30$23.45--$23.45–$23.45—$22.605
$47.50Jan 21$24.90$27.80$26.35--$26.35–$26.35—$24.909
$50.00Aug 21$27.40$29.20$28.30$28.20 06/04$27.70–$29.65$28.20--
$50.00Jan 15$27.50$29.40$28.45--$28.45–$28.45—$27.5025
$50.00Jan 21$27.20$31.50$29.35--$29.35–$29.35—$27.2019
$55.00Jan 15$32.40$34.30$33.35--$33.35–$33.35—$32.4010
$55.00Jan 21$32.00$36.10$34.05--$34.05–$34.05—$32.0012
$57.50Jan 21$34.30$37.50$35.90--$35.90–$35.90—$34.302
$60.00Aug 21$37.40$39.20$38.30$37.39 07/06$37.70–$39.65$37.40--
$65.00Jan 15$42.30$44.60$43.45--$43.45–$43.45—$42.301

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 1,715
Total Puts 1,120
Put/Call Ratio 0.65
Net Difference 595

Prior's Put/Call Breakdown

Total Calls 5,681
Total Puts 967
Put/Call Ratio 0.17
Net Difference 4,714

Prior 7-Day Put/Call Summary

Total Calls 17,220
Total Puts 8,192
Average Put/Call Ratio 2.69
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