Tour v494
DOCS
DOXIMITY INC A
$27.40 +32.62%
$27.85 (+1.64%)🌙
as of 08/07 06:28 PM
(8/7 16:00) ◀
|
Friday, August 7, 2026 (6:28pm)
January 2026
|
▶
◀ 8/7 18:28

Option Volume

Detail
ℹ
Current (08/07) 75,278
Calls: 46,550 (62%)
Puts: 28,728 (38%)
Prior (08/06) 22,712
Calls: 17,873 (79%)
Puts: 4,839 (21%)
Current vs Prior +231.45%
Calls: +160.45% (Calls)
Puts: +493.68% (Puts)
Prior 7-Day Total 45,463
Calls: 36,100 (79%)
Puts: 9,363 (21%)
Prior 7-Day Average 6,494
Calls: 5,157 (79%)
Puts: 1,337 (21%)
Current vs Prior 7-Day Avg +1059.07%
Calls: +802.63%
Puts: +2047.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $22.28M
Calls: $16.44M (74%)
Puts: $5.84M (26%)
Prior (08/06) $3.50M
Calls: $2.92M (83%)
Puts: $580.4K (17%)
Current vs Prior +536.49%
Calls: +462.98%
Puts: +906.28%
Prior 7-Day Total $8.25M
Calls: $6.77M (82%)
Puts: $1.48M (18%)
Prior 7-Day Average $1.18M
Calls: $966.8K (82%)
Puts: $211.5K (18%)
Current vs Prior 7-Day Avg +1790.67%
Calls: +1600.11%
Puts: +2661.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.62
Prior (08/06) 0.27
Current vs Prior +127.94%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -55.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 70,191
Calls: 48,367 (69%)
Puts: 21,824 (31%)
Prior (08/06) 55,802
Calls: 36,134 (65%)
Puts: 19,668 (35%)
Current vs Prior +25.79%
Prior 7-Day Total 209,226
Calls: 124,290 (59%)
Puts: 84,936 (41%)
Prior 7-Day Average 29,889
Calls: 17,755 (59%)
Puts: 12,133 (41%)
Current vs Prior 7-Day Avg +134.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 11.50% | 17.88%11.50% | 17.88%
Prior 21.93% | 24.20%21.93% | 24.20%
Current vs Prior -47.57% | -26.11%-47.57% | -26.11%
Prior 7-Day Avg 21.49% | 23.72%21.49% | 23.72%
Current vs 7-Day Avg -46.49% | -24.61%-46.49% | -24.61%
Prior 7-Day Eod 21.93% | 24.20%21.93% | 24.20%
Current vs 7-Day Eod -47.57% | -26.11%-47.57% | -26.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.70% | 12.16%
Calls: 12.90% | 16.00%
Puts: 12.50% | 8.33%
Prior 20.28% | 24.88%
Calls: 21.43% | 31.58%
Puts: 19.13% | 18.18%
Current vs Prior -37.38% | -51.13%
Prior 7-Day Avg 11.70% | 11.51%
Calls: 11.94% | 13.82%
Puts: 11.46% | 9.20%
Current vs 7-Day Avg +8.57% | +5.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($16.44M). Massive premium surge with dollar volume up 536% vs prior. Dollar volume significantly above 7-day average (1791% higher). Unusually high activity with volume up 231% 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 7 of results (avg 7.2%, best 5.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Sep 185.505.80$5.655.3%4.7K0.844.6K
$22.50Aug 215.005.30$5.155.8%11.8K0.9019.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 185.706.00$5.855.1%6370.72--
$30.00Sep 183.804.10$3.957.6%4600.61--
$27.50Sep 182.302.50$2.408.3%1.2K0.467
$30.00Aug 213.203.50$3.359.0%5.8K0.69337
$32.50Aug 215.305.80$5.559.0%6800.8233

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.700.85$0.7719.5%7.2K0.314.6K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 215.005.30$5.155.8%11.8K0.9019.1K
$22.50Sep 185.505.80$5.655.3%4.7K0.844.6K
$25.00Aug 212.953.30$3.1311.2%1.9K0.753.9K
$25.00Sep 183.604.20$3.9015.4%3940.71421
$27.50Sep 182.302.70$2.5016.0%1040.54125
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 215.305.80$5.559.0%6800.8233
$32.50Sep 185.706.00$5.855.1%6370.72--
$30.00Aug 213.203.50$3.359.0%5.8K0.69337
$30.00Sep 183.804.10$3.957.6%4600.61--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 54.9K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 215.005.30$5.155.8%11.8K0.9019.1K
$30.00Aug 210.700.85$0.7719.5%7.2K0.314.6K
$22.50Sep 185.505.80$5.655.3%4.7K0.844.6K
$32.50Aug 210.350.45$0.4025.0%4.1K0.17244
$27.50Aug 211.451.65$1.5512.9%2.4K0.522.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 213.203.50$3.359.0%5.8K0.69337
$25.00Aug 210.600.75$0.6822.1%4.4K0.25996
$22.50Aug 210.200.30$0.2540.0%3.5K0.102.4K
$27.50Aug 211.501.70$1.6012.5%3.1K0.48626
$27.50Sep 182.302.50$2.408.3%1.2K0.467

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 21.3%, max 27.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Aug 21Sep 1886.5%67.7%27.8%16.5K23.7K
$30.00Aug 21Sep 1879.6%65.5%21.6%7.7K4.6K
$32.50Aug 21Sep 1885.6%70.9%20.8%4.4K274
$25.00Aug 21Sep 1878.5%65.2%20.4%2.3K4.3K
$27.50Aug 21Sep 1874.6%64.5%15.7%2.5K2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Aug 21Sep 1886.5%67.7%27.8%4.3K2.8K
$30.00Aug 21Sep 1879.6%65.5%21.6%6.3K337
$32.50Aug 21Sep 1885.6%70.9%20.8%1.3K33
$25.00Aug 21Sep 1878.5%65.2%20.4%5.1K1.0K
$27.50Aug 21Sep 1874.6%64.5%15.7%4.3K633

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 5.76, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$32.50Aug 21$0.37$2.13$0.375.76$30.37
$30.00$32.50Sep 18$0.46$2.04$0.464.43$30.46
$27.50$30.00Aug 21$0.78$1.72$0.782.21$28.28
$27.50$30.00Sep 18$1.02$1.48$1.021.45$28.52
$25.00$27.50Sep 18$1.40$1.10$1.400.79$26.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$22.50Aug 21$0.43$2.07$0.434.81$24.57
$25.00$22.50Sep 18$0.67$1.83$0.672.73$24.33
$27.50$25.00Aug 21$0.92$1.58$0.921.72$26.58
$27.50$25.00Sep 18$1.13$1.37$1.131.21$26.37
$30.00$27.50Sep 18$1.55$0.95$1.550.61$28.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 7.33, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$25.00Aug 21$2.02$2.02$0.484.21$24.52
$22.50$25.00Sep 18$1.75$1.75$0.752.33$24.25
$25.00$27.50Aug 21$1.58$1.58$0.921.72$26.58
$25.00$27.50Sep 18$1.40$1.40$1.101.27$26.40
$27.50$30.00Sep 18$1.02$1.02$1.480.69$28.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.50$30.00Aug 21$2.20$2.20$0.307.33$30.30
$32.50$30.00Sep 18$1.90$1.90$0.603.17$30.60
$30.00$27.50Aug 21$1.75$1.75$0.752.33$28.25
$30.00$27.50Sep 18$1.55$1.55$0.951.63$28.45
$27.50$25.00Sep 18$1.13$1.13$1.370.82$26.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.62, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Aug 21Sep 18$0.5086.5%67.7%
$32.50Aug 21Sep 18$0.6285.6%70.9%
$30.00Aug 21Sep 18$0.7179.6%65.5%
$25.00Aug 21Sep 18$0.7778.5%65.2%
$27.50Aug 21Sep 18$0.9574.6%64.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 21Sep 18$0.3085.6%70.9%
$22.50Aug 21Sep 18$0.3586.5%67.7%
$25.00Aug 21Sep 18$0.5978.5%65.2%
$30.00Aug 21Sep 18$0.6079.6%65.5%
$27.50Aug 21Sep 18$0.8074.6%64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 11.50% of stock, avg 18.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$27.50Aug 21$1.55$1.60$3.15$24.35$30.6511.50%
$25.00Aug 21$3.13$0.68$3.81$21.19$28.8113.91%
$30.00Aug 21$0.77$3.35$4.12$25.88$34.1215.04%
$27.50Sep 18$2.50$2.40$4.90$22.60$32.4017.88%
$25.00Sep 18$3.90$1.27$5.17$19.83$30.1718.87%
$22.50Aug 21$5.15$0.25$5.40$17.10$27.9019.71%
$30.00Sep 18$1.48$3.95$5.43$24.57$35.4319.82%
$32.50Aug 21$0.40$5.55$5.95$26.55$38.4521.72%
$22.50Sep 18$5.65$0.60$6.25$16.25$28.7522.81%
$32.50Sep 18$1.02$5.85$6.87$25.63$39.3725.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.37% of stock, avg 7.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.50$22.50Aug 21$0.40$0.25$0.65$21.85$33.15
$30.00$22.50Aug 21$0.77$0.25$1.02$21.48$31.02
$32.50$25.00Aug 21$0.40$0.68$1.08$23.92$33.58
$30.00$25.00Aug 21$0.77$0.68$1.45$23.55$31.45
$32.50$22.50Sep 18$1.02$0.60$1.62$20.88$34.12
$32.50$27.50Aug 21$0.40$1.60$2.00$25.50$34.50
$30.00$22.50Sep 18$1.48$0.60$2.08$20.42$32.08
$32.50$25.00Sep 18$1.02$1.27$2.29$22.71$34.79
$30.00$27.50Aug 21$0.77$1.60$2.37$25.13$32.37
$30.00$25.00Sep 18$1.48$1.27$2.75$22.25$32.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.09, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
22/2528/30Sep 18$1.69$0.812.09$23.31$29.19
25/2830/32Sep 18$1.59$0.911.75$25.91$31.59
25/2830/32Aug 21$1.29$1.211.07$26.21$31.29
22/2528/30Aug 21$1.21$1.290.94$23.79$28.71
22/2530/32Sep 18$1.13$1.370.82$23.87$31.13
22/2530/32Aug 21$0.80$1.700.47$24.20$30.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 6.14, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$22.50$25.00$27.50Sep 18$0.35$2.156.14
$25.00$27.50$30.00Sep 18$0.38$2.125.58
$27.50$30.00$32.50Aug 21$0.41$2.095.10
$22.50$25.00$27.50Aug 21$0.44$2.064.68
$27.50$30.00$32.50Sep 18$0.56$1.943.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$27.50$30.00$32.50Sep 18$0.35$2.156.14
$25.00$27.50$30.00Sep 18$0.42$2.084.95
$27.50$30.00$32.50Aug 21$0.45$2.054.56
$22.50$25.00$27.50Sep 18$0.46$2.044.43
$22.50$25.00$27.50Aug 21$0.49$2.014.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$32.501:2Aug 21-$0.03$2.47
$27.50$30.001:2Sep 18-$0.46$2.04
$30.00$32.501:2Sep 18-$0.56$1.94
$25.00$27.501:2Sep 18-$1.10$1.40
$22.50$25.001:2Aug 21-$1.11$1.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.50$25.001:2Sep 18-$0.14$2.36
$30.00$27.501:2Sep 18-$0.85$1.65
$32.50$30.001:2Aug 21-$1.15$1.35
$32.50$30.001:2Sep 18-$2.05$0.45
$25.00$22.501:2Sep 18$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.39%, avg 4.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.50Sep 18$2.300.540.4%8.39%8.76%104125
$27.50Aug 21$1.450.520.4%5.29%5.66%2.4K2.1K
$30.00Sep 18$1.300.399.5%4.74%14.23%50950
$32.50Sep 18$0.900.2818.6%3.28%21.90%34630
$30.00Aug 21$0.700.319.5%2.55%12.04%7.2K4.6K
$32.50Aug 21$0.350.1718.6%1.28%19.89%4.1K244

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. 177 contracts (avg 939 vol/day, 152 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 $22.50 09-18 call last traded $1.69 on 07/31 (now $5.50/$5.80) — try a limit near $5.50. Also watch the $22.50 08-21 call last traded $1.45 on 07/31 (now $5.00/$5.30) — try a limit near $5.00; the $2.50 08-21 call last traded $18.06 on 06/09 (now $24.70/$26.30) — try a limit near $24.70. Most tradeable put: the $35.00 08-21 put last traded $14.90 on 06/15 (now $7.60/$8.00) — try a limit near $7.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$27.50Aug 21$1.45$1.65$1.55$0.38 07/31$0.33–$1.55$1.452.1K
$27.50Sep 18$2.30$2.70$2.50$0.70 07/28$0.45–$2.50$2.30125
$27.50Nov 20$4.00$6.10$5.05$1.46 07/24$1.30–$5.05$4.00154
$27.50Dec 18$4.80$5.40$5.10$1.40 06/26$1.45–$5.10$4.80--
$27.50Jan 15$4.80$6.90$5.85$2.81 07/15$1.85–$5.85$4.80187
$27.50Feb 19$5.70$7.90$6.80$3.35 07/01$2.42–$6.80$5.70--
$27.50Jan 21$8.50$11.90$10.20--$5.00–$10.20$8.5027
$27.50Dec 15$10.00$14.30$12.15--$7.65–$12.15$10.002
$25.00Aug 21$2.95$3.30$3.13$0.72 07/31$0.68–$3.13$2.953.9K
$25.00Sep 18$3.60$4.20$3.90$1.20 07/28$0.85–$3.90$3.60421
$25.00Nov 20$5.20$6.10$5.65$2.60 07/29$1.88–$5.65$5.20--
$25.00Dec 18$5.60$7.80$6.70$2.25 07/30$2.17–$6.70$5.60--
$25.00Jan 15$6.20$7.90$7.05$2.55 07/31$2.33–$7.05$6.20289
$25.00Feb 19$7.00$9.00$8.00$3.40 06/24$2.95–$8.00$7.00--
$25.00Jan 21$10.10$12.90$11.50$6.97 07/29$5.50–$11.50$10.10294
$30.00Aug 21$0.70$0.85$0.77$0.20 07/31$0.20–$0.77$0.704.6K
$30.00Sep 18$1.30$1.65$1.48$0.52 07/29$0.30–$1.48$1.3050
$30.00Nov 20$3.00$4.70$3.85$0.95 07/29$0.95–$3.85$3.00262
$30.00Dec 18$3.90$5.50$4.70$1.45 07/30$1.13–$4.70$3.90187
$30.00Jan 15$4.20$4.60$4.40$1.96 07/16$1.40–$4.40$4.20338
$30.00Feb 19$5.00$6.70$5.85$2.57 07/15$1.93–$5.85$5.00--
$30.00Jan 21$8.50$11.20$9.85$4.85 07/31$4.05–$9.85$8.50209
$30.00Dec 15$9.50$14.00$11.75--$6.25–$11.75$9.501
$22.50Aug 21$5.00$5.30$5.15$1.45 07/31$1.27–$5.15$5.0019.1K
$22.50Sep 18$5.50$5.80$5.65$1.69 07/31$1.50–$5.65$5.504.6K
$22.50Nov 20$7.00$8.80$7.90$2.95 07/31$2.70–$7.90$7.0084
$22.50Dec 18$7.20$9.10$8.15$3.30 06/23$2.85–$8.15$7.2099
$22.50Jan 15$7.40$9.30$8.35$3.43 07/30$3.20–$8.35$7.40233
$22.50Feb 19$7.90$10.70$9.30$4.30 07/29$3.75–$9.30$7.90--
$22.50Jan 21$10.80$13.80$12.30$7.00 06/23$6.60–$12.30$10.8062
$32.50Aug 21$0.35$0.45$0.40$0.11 07/31$0.13–$0.40$0.35244
$32.50Sep 18$0.90$1.15$1.02$0.19 07/23$0.18–$1.25$0.9030
$32.50Nov 20$2.30$4.20$3.25$0.80 07/29$0.68–$3.25$2.30234
$32.50Dec 18$3.00$4.50$3.75$1.10 06/22$0.83–$3.75$3.0089
$32.50Jan 15$3.30$5.80$4.55$1.30 07/20$1.05–$4.55$3.3098
$32.50Jan 21$7.50$9.80$8.65--$4.00–$8.65$7.5068
$32.50Dec 15$9.00$13.50$11.25--$11.25–$11.25—$9.009
$20.00Aug 21$7.10$8.30$7.70$2.60 07/30$2.25–$7.70$7.102.7K
$20.00Sep 18$7.50$9.10$8.30$2.95 07/30$2.58–$8.30$7.50261
$20.00Nov 20$8.70$10.50$9.60$4.49 07/29$3.65–$9.60$8.7066
$20.00Dec 18$8.90$11.20$10.05$4.00 07/22$3.85–$10.05$8.90--
$20.00Jan 15$8.90$10.60$9.75$4.70 07/30$4.20–$9.75$8.90148
$20.00Feb 19$9.70$12.10$10.90$5.70 07/29$4.70–$10.90$9.70--
$20.00Jan 21$11.10$14.90$13.00$7.83 07/31$6.80–$13.00$11.10304
$20.00Dec 15$13.00$17.00$15.00--$15.00–$15.00—$13.002
$35.00Aug 21$0.25$0.30$0.28$0.10 07/31$0.08–$0.33$0.25298
$35.00Nov 20$1.90$3.40$2.65$0.48 07/22$0.53–$2.65$1.9053
$35.00Dec 18$2.45$3.80$3.13$0.80 07/31$0.65–$3.13$2.45--
$35.00Jan 15$2.45$4.20$3.33$1.00 07/29$0.83–$3.33$2.45149
$35.00Jan 21$6.50$8.90$7.70$5.17 06/09$3.50–$7.70$6.5033
$17.50Aug 21$9.70$10.70$10.20$4.20 07/30$3.85–$10.20$9.7027
$17.50Dec 18$10.40$13.00$11.70$5.55 06/26$5.15–$11.70$10.40--
$17.50Jan 15$10.70$13.30$12.00$5.65 07/24$5.45–$12.00$10.70418
$17.50Jan 21$12.30$16.10$14.20$10.70 07/14$8.70–$14.20$12.3065
$17.50Sep 18$9.80$11.60$10.70--$10.70–$10.70—$9.803
$37.50Aug 21$0.15$0.35$0.25$0.09 07/24$0.08–$0.38$0.15253
$37.50Nov 20$1.35$2.60$1.98$0.35 07/24$0.38–$1.98$1.3528
$37.50Dec 18$1.95$2.95$2.45$0.51 07/23$0.45–$2.45$1.9522
$37.50Jan 15$2.05$4.00$3.03$0.78 06/26$0.65–$3.03$2.05291
$15.00Aug 21$11.60$13.90$12.75$5.50 06/18$5.75–$12.75$11.6057
$15.00Sep 18$11.60$14.30$12.95$6.30 07/30$5.90–$12.95$11.60--
$15.00Jan 15$12.90$14.70$13.80$8.00 07/01$6.95–$13.80$12.9031
$15.00Jan 21$15.30$18.00$16.65$10.60 07/14$9.30–$16.65$15.30--
$40.00Aug 21$0.15$0.20$0.18$0.07 07/28$0.08–$0.28$0.15874
$40.00Jan 15$1.80$3.10$2.45$0.56 07/28$0.50–$2.45$1.80451
$40.00Jan 21$6.00$7.80$6.90$3.40 07/17$2.50–$6.90$6.0077
$12.50Aug 21$14.70$16.30$15.50$9.58 07/08$8.00–$15.50$14.70--
$12.50Nov 20$14.10$17.30$15.70$9.80 07/14$8.50–$15.70$14.10--
$12.50Jan 15$15.10$17.50$16.30$9.65 06/03$8.75–$16.30$15.1070
$12.50Jan 21$16.20$20.00$18.10$12.17 06/05$10.50–$18.10$16.20143
$12.50Dec 15$16.50$21.00$18.75--$18.75–$18.75—$16.501
$42.50Aug 21$0.15$0.25$0.20$0.09 07/20$0.05–$0.23$0.15102
$42.50Jan 15$1.30$2.75$2.03$0.49 06/30$0.35–$2.03$1.3052
$42.50Jan 21$4.10$7.60$5.85$3.40 07/01$2.35–$5.85$4.1042
$10.00Dec 18$16.80$19.80$18.30--$11.00–$18.30$16.801
$45.00Aug 21$0.10$0.15$0.13$0.20 06/22$0.13–$0.38$0.13119
$45.00Jan 15$0.80$2.40$1.60$0.26 07/24$0.28–$1.60$0.80418
$45.00Jan 21$3.50$6.10$4.80$3.00 07/16$2.05–$4.80$3.50123
$7.50Jan 21$20.50$23.50$22.00$15.32 07/08$14.00–$22.00$20.50--
$47.50Jan 15$0.65$3.00$1.83$0.30 07/02$0.18–$1.83$0.65--
$47.50Jan 21$3.10$6.20$4.65$2.30 07/20$2.03–$4.65$3.1053
$47.50Aug 21$0.05$0.25$0.15--$0.15–$0.35$0.0511
$5.00Aug 21$22.20$23.80$23.00$15.78 06/16$15.40–$23.00$22.20--
$5.00Nov 20$21.30$24.60$22.95$15.66 06/18$15.45–$22.95$21.30--
$50.00Aug 21$0.05$0.30$0.18$0.10 06/15$0.13–$0.35$0.1025
$50.00Jan 15$0.75$1.20$0.98$0.24 07/23$0.23–$0.98$0.75309
$50.00Jan 21$2.70$7.20$4.95--$1.25–$4.95$2.7096
$2.50Aug 21$24.70$26.30$25.50$18.06 06/09$17.90–$25.50$24.701
$2.50Nov 20$23.70$27.10$25.40$18.13 06/18$17.90–$25.40$23.70--
$2.50Dec 18$23.70$27.10$25.40$18.30 06/16$17.90–$25.40$23.70--
$2.50Jan 21$23.50$27.50$25.50$17.91 06/25$18.00–$25.50$23.50--
$52.50Jan 15$0.10$2.95$1.53$0.15 06/29$0.13–$1.53$0.15--
$52.50Jan 21$4.00$7.00$5.50$2.00 06/18$1.80–$5.50$4.00--
$52.50Aug 21$0.00$0.50$0.25--$0.23–$0.35--21
$55.00Aug 21$0.00$0.10$0.05$0.08 07/08$0.05–$0.35$0.0584
$55.00Jan 15$0.40$1.80$1.10$0.19 07/31$0.25–$1.10$0.40--
$55.00Jan 21$3.50$5.70$4.60$2.30 07/06$1.50–$4.60$3.50--
$57.50Jan 21$2.90$6.40$4.65$1.75 06/18$1.88–$4.65$2.90--
$60.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--98
$60.00Jan 15$0.05$1.70$0.88--$0.88–$0.88—$0.05184
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$27.50Aug 21$1.50$1.70$1.60$7.14 07/24$1.60–$7.30$1.60626
$27.50Sep 18$2.30$2.50$2.40$7.27 07/24$2.40–$7.55$2.407
$27.50Jan 21$7.50$9.30$8.40$10.34 07/20$8.40–$10.85$8.4011
$27.50Nov 20$3.90$4.70$4.30--$4.30–$8.45$3.906
$27.50Dec 18$4.10$4.90$4.50--$4.50–$8.30$4.105
$27.50Jan 15$4.10$5.30$4.70--$4.70–$8.50$4.10111
$25.00Aug 21$0.60$0.75$0.68$5.10 07/22$0.68–$5.25$0.68996
$25.00Nov 20$2.65$3.30$2.97$5.10 07/13$2.97–$6.25$2.97711
$25.00Dec 18$3.20$3.60$3.40$6.60 06/25$3.40–$6.55$3.4037
$25.00Jan 15$3.00$4.00$3.50$5.77 07/17$3.50–$6.65$3.50198
$25.00Jan 21$6.30$7.30$6.80$9.20 07/27$6.80–$9.15$6.80--
$25.00Sep 18$1.20$1.35$1.27--$1.27–$5.60$1.2021
$30.00Aug 21$3.20$3.50$3.35$8.90 07/20$3.35–$9.90$3.35337
$30.00Nov 20$5.70$6.20$5.95$10.42 06/26$5.95–$10.40$5.9519
$30.00Dec 18$4.60$7.20$5.90$10.70 06/10$5.90–$10.40$5.90--
$30.00Jan 15$5.80$6.80$6.30$9.60 07/17$6.30–$10.70$6.30269
$30.00Jan 21$8.20$11.60$9.90$13.53 06/15$9.90–$12.90$9.90--
$22.50Aug 21$0.20$0.30$0.25$3.00 07/31$0.25–$3.55$0.252.4K
$22.50Sep 18$0.50$0.70$0.60$3.29 07/31$0.60–$3.75$0.60398
$22.50Nov 20$1.60$2.25$1.93$4.10 07/31$1.93–$4.65$1.93675
$22.50Dec 18$0.85$4.00$2.42$3.95 07/06$2.42–$4.75$2.42--
$22.50Jan 15$1.95$2.90$2.42$4.50 07/31$2.42–$4.90$2.42599
$22.50Feb 19$1.25$4.00$2.63$5.00 07/06$2.63–$5.40$2.63--
$22.50Jan 21$4.70$6.40$5.55$6.78 07/08$5.55–$7.55$5.5587
$32.50Aug 21$5.30$5.80$5.55$11.96 06/03$5.55–$12.10$5.5533
$32.50Dec 18$6.80$8.90$7.85--$7.85–$12.65$6.801
$32.50Jan 15$7.30$8.40$7.85--$7.85–$12.90$7.30124
$20.00Aug 21$0.05$0.10$0.08$1.55 07/31$0.08–$1.88$0.082.8K
$20.00Sep 18$0.15$0.30$0.22$1.70 07/28$0.22–$2.28$0.22146
$20.00Nov 20$1.10$1.40$1.25$2.95 07/30$1.25–$2.97$1.25303
$20.00Dec 18$1.30$1.65$1.48$2.55 07/13$1.48–$3.25$1.48121
$20.00Jan 15$1.15$1.95$1.55$3.00 07/28$1.55–$3.40$1.55446
$20.00Feb 19$1.65$2.50$2.08$3.65 06/24$2.08–$3.95$2.0810
$20.00Jan 21$3.80$5.00$4.40$5.55 07/07$4.40–$6.00$4.40100
$20.00Dec 15$4.90$6.50$5.70$6.50 07/30$5.70–$7.20$5.701
$35.00Aug 21$7.60$8.00$7.80$14.90 06/15$7.80–$14.60$7.8056
$35.00Jan 21$11.00$14.50$12.75$15.92 07/08$12.75–$16.95$12.75--
$35.00Nov 20$8.30$10.00$9.15--$9.15–$14.90$8.303
$35.00Jan 15$8.80$10.50$9.65--$9.65–$14.85$8.8070
$17.50Aug 21$0.00$0.05$0.03$0.72 07/31$0.03–$0.90$0.031.9K
$17.50Sep 18$0.00$0.50$0.25$0.90 07/31$0.25–$1.40$0.25679
$17.50Nov 20$0.45$0.80$0.63$1.75 07/30$0.63–$1.83$0.63--
$17.50Dec 18$0.50$1.10$0.80$1.60 07/15$0.80–$2.03$0.8027
$17.50Jan 15$0.70$0.90$0.80$1.89 07/31$0.80–$2.40$0.802.2K
$17.50Feb 19$0.10$1.50$0.80$2.27 07/29$0.80–$2.75$0.80--
$17.50Jan 21$2.80$4.20$3.50$4.07 07/29$3.50–$4.75$3.50--
$17.50Dec 15$2.50$6.10$4.30$5.00 07/30$4.30–$5.55$4.30--
$37.50Aug 21$9.30$10.50$9.90$17.27 07/22$9.90–$17.15$9.906
$37.50Nov 20$9.70$12.00$10.85$17.25 07/22$10.85–$17.25$10.855
$37.50Jan 15$10.60$12.30$11.45$16.38 07/29$11.45–$17.45$11.45--
$15.00Aug 21$0.00$0.05$0.03$0.27 07/31$0.03–$0.38$0.032.3K
$15.00Sep 18$0.00$0.10$0.05$0.36 07/31$0.05–$1.20$0.05230
$15.00Nov 20$0.05$0.40$0.23$0.90 07/31$0.23–$1.05$0.23110
$15.00Dec 18$0.20$0.80$0.50$0.95 07/31$0.50–$1.18$0.5058
$15.00Jan 15$0.40$0.50$0.45$1.20 07/30$0.45–$1.40$0.451.7K
$15.00Feb 19$0.05$1.40$0.73$1.45 07/31$0.73–$1.70$0.73--
$15.00Jan 21$0.95$3.70$2.33$3.08 07/31$1.95–$3.53$2.3346
$15.00Dec 15$1.80$5.00$3.40--$3.40–$4.28$1.8014
$40.00Aug 21$12.00$13.20$12.60$19.78 06/15$12.60–$19.60$12.60--
$40.00Jan 15$12.10$14.50$13.30$18.91 07/29$13.30–$19.80$13.30126
$12.50Aug 21$0.00$0.05$0.03$0.07 07/31$0.03–$0.28$0.03203
$12.50Sep 18$0.00$0.05$0.03$0.15 07/24$0.03–$0.60$0.0322
$12.50Nov 20$0.00$0.35$0.18$0.42 07/22$0.18–$0.60$0.18--
$12.50Dec 18$0.00$0.45$0.23$0.60 06/24$0.23–$0.57$0.23--
$12.50Jan 15$0.05$0.50$0.28$0.55 07/30$0.28–$0.73$0.28373
$12.50Feb 19$0.00$0.75$0.38$0.84 07/31$0.38–$0.90$0.38--
$12.50Jan 21$0.95$2.40$1.67$1.93 07/29$1.30–$2.03$1.6753
$10.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$0.23$0.03--
$10.00Nov 20$0.00$0.80$0.40$0.16 07/07$0.13–$0.48$0.16--
$10.00Dec 18$0.00$0.85$0.43$0.31 06/16$0.15–$0.48$0.31--
$10.00Jan 21$0.55$1.95$1.25$1.07 07/07$1.08–$1.50$1.073
$45.00Jan 21$19.00$22.50$20.75$26.08 06/15$20.75–$25.55$20.75--
$45.00Jan 15$16.70$19.30$18.00--$18.00–$24.40$16.705
$7.50Dec 18$0.00$0.60$0.30$0.10 06/16$0.10–$0.43$0.10--
$47.50Jan 21$21.00$24.50$22.75--$22.75–$27.50$21.009
$50.00Aug 21$21.10$22.90$22.00$28.20 06/04$22.00–$29.65$22.00--
$60.00Aug 21$31.20$33.50$32.35$37.39 07/06$32.35–$39.65$32.35--

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 46,550
Total Puts 28,728
Put/Call Ratio 0.62
Net Difference 17,822

Prior's Put/Call Breakdown

Total Calls 17,873
Total Puts 4,839
Put/Call Ratio 0.27
Net Difference 13,034

Prior 7-Day Put/Call Summary

Total Calls 36,100
Total Puts 9,363
Average Put/Call Ratio 1.40
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