Tour v492
DOCS
DOXIMITY INC A
$21.56 -1.51%
(8/4 18:36) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:04)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,893
Calls: 1,341 (71%)
Puts: 552 (29%)
Prior (05/13) 17,709
Calls: 10,756 (61%)
Puts: 6,953 (39%)
Current vs Prior -89.31%
Calls: -87.53% (Calls)
Puts: -92.06% (Puts)
Prior 7-Day Total 21,865
Calls: 12,903 (59%)
Puts: 8,962 (41%)
Prior 7-Day Average 10,932
Calls: 1,843 (59%)
Puts: 1,280 (41%)
Current vs Prior 7-Day Avg -82.68%
Calls: -27.25%
Puts: -56.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $338.0K
Calls: $205.5K (61%)
Puts: $132.5K (39%)
Prior (05/13) $2.49M
Calls: $1.37M (55%)
Puts: $1.11M (45%)
Current vs Prior -86.40%
Calls: -85.04%
Puts: -88.08%
Prior 7-Day Total $3.47M
Calls: $1.91M (55%)
Puts: $1.55M (45%)
Prior 7-Day Average $1.73M
Calls: $273.4K (55%)
Puts: $222.1K (45%)
Current vs Prior 7-Day Avg -80.51%
Calls: -24.83%
Puts: -40.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.41
Prior (05/13) 0.65
Current vs Prior -36.32%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -47.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 54,526
Calls: 34,994 (64%)
Puts: 19,532 (36%)
Prior (05/13) 63,829
Calls: 40,640 (64%)
Puts: 23,189 (36%)
Current vs Prior -14.57%
Prior 7-Day Total 125,784
Calls: 80,156 (64%)
Puts: 45,628 (36%)
Prior 7-Day Average 62,892
Calls: 40,078 (64%)
Puts: 22,814 (36%)
Current vs Prior 7-Day Avg -13.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.40% | 24.12%
Prior 20.16% | 24.14%
Current vs Prior +11.13% | -0.08%
Prior 7-Day Avg 19.90% | 23.98%
Current vs 7-Day Avg +12.57% | +0.57%
Prior 7-Day Eod 20.16% | 24.14%
Current vs 7-Day Eod +11.13% | -0.08%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.30% | 8.94%
Calls: 7.58% | 4.55%
Puts: 7.02% | 13.33%
Prior 8.21% | 10.54%
Calls: 6.91% | 12.87%
Puts: 9.52% | 8.22%
Current vs Prior -11.08% | -15.18%
Prior 7-Day Avg 8.21% | 10.54%
Calls: 6.91% | 12.87%
Puts: 9.52% | 8.22%
Current vs 7-Day Avg -11.08% | -15.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($205.5K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 89% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (1,341 calls vs 552 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 7.4%, best 4.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Sep 182.152.25$2.204.5%590.512.9K
$20.00Aug 213.103.30$3.206.2%50.661.2K
$25.00Sep 181.301.40$1.357.4%200.36318
$22.50Aug 211.902.05$1.987.6%2580.4911.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 181.651.75$1.705.9%730.3491
$22.50Aug 212.752.95$2.857.0%490.512.3K
$25.00Aug 214.304.70$4.508.9%1240.651.2K
$27.50Aug 216.206.80$6.509.2%--0.77626
$20.00Aug 211.451.60$1.539.8%1420.342.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.73, cheapest $0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Sep 180.750.85$0.8012.5%40.25118
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 210.600.70$0.6515.4%160.18559

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 214.605.10$4.8510.3%10.8219
$20.00Aug 213.103.30$3.206.2%50.661.2K
$20.00Sep 183.203.70$3.4514.5%30.66254
$22.50Sep 182.152.25$2.204.5%590.512.9K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 216.206.80$6.509.2%--0.77626
$25.00Aug 214.304.70$4.508.9%1240.651.2K
$25.00Sep 184.104.90$4.5017.8%200.641
$22.50Aug 212.752.95$2.857.0%490.512.3K

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.7K, top 903)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 211.101.25$1.1812.7%9030.341.7K
$22.50Aug 211.902.05$1.987.6%2580.4911.0K
$22.50Sep 182.152.25$2.204.5%590.512.9K
$27.50Aug 210.550.80$0.6836.8%230.23882
$25.00Sep 181.301.40$1.357.4%200.36318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 211.451.60$1.539.8%1420.342.5K
$25.00Aug 214.304.70$4.508.9%1240.651.2K
$20.00Sep 181.651.75$1.705.9%730.3491
$22.50Aug 212.752.95$2.857.0%490.512.3K
$25.00Sep 184.104.90$4.5017.8%200.641

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 52.4%, max 55.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Aug 21Sep 18129.7%83.6%55.1%271.0K
$25.00Aug 21Sep 18130.0%84.6%53.6%9232.0K
$20.00Aug 21Sep 18128.5%84.2%52.7%81.5K
$22.50Aug 21Sep 18130.6%86.2%51.5%31713.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Aug 21Sep 18130.0%84.6%53.6%1441.2K
$20.00Aug 21Sep 18128.5%84.2%52.7%2152.5K
$22.50Aug 21Sep 18130.6%86.2%51.5%492.5K
$17.50Aug 21Sep 18128.4%86.3%48.8%16688

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 4.00, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$27.50Aug 21$0.50$2.00$0.504.00$25.50
$25.00$27.50Sep 18$0.55$1.95$0.553.55$25.55
$22.50$25.00Aug 21$0.80$1.70$0.802.12$23.30
$22.50$25.00Sep 18$0.85$1.65$0.851.94$23.35
$20.00$22.50Aug 21$1.22$1.28$1.221.05$21.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$17.50Sep 18$0.87$1.63$0.871.87$19.13
$20.00$17.50Aug 21$0.88$1.62$0.881.84$19.12
$22.50$20.00Sep 18$1.30$1.20$1.300.92$21.20
$22.50$20.00Aug 21$1.32$1.18$1.320.89$21.18
$25.00$22.50Sep 18$1.50$1.00$1.500.67$23.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.00, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$20.00Aug 21$1.65$1.65$0.851.94$19.15
$20.00$22.50Sep 18$1.25$1.25$1.251.00$21.25
$20.00$22.50Aug 21$1.22$1.22$1.280.95$21.22
$22.50$25.00Sep 18$0.85$0.85$1.650.52$23.35
$22.50$25.00Aug 21$0.80$0.80$1.700.47$23.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.50$25.00Aug 21$2.00$2.00$0.504.00$25.50
$25.00$22.50Aug 21$1.65$1.65$0.851.94$23.35
$25.00$22.50Sep 18$1.50$1.50$1.001.50$23.50
$22.50$20.00Aug 21$1.32$1.32$1.181.12$21.18
$22.50$20.00Sep 18$1.30$1.30$1.201.08$21.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.18, cheapest $0.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.50Aug 21Sep 18$0.12129.7%83.6%
$25.00Aug 21Sep 18$0.17130.0%84.6%
$22.50Aug 21Sep 18$0.22130.6%86.2%
$20.00Aug 21Sep 18$0.25128.5%84.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Aug 21Sep 18$0.15130.6%86.2%
$20.00Aug 21Sep 18$0.17128.5%84.2%
$17.50Aug 21Sep 18$0.18128.4%86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 21.94% of stock, avg 25.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$20.00Aug 21$3.20$1.53$4.73$15.27$24.7321.94%
$22.50Aug 21$1.98$2.85$4.83$17.67$27.3322.40%
$20.00Sep 18$3.45$1.70$5.15$14.85$25.1523.89%
$22.50Sep 18$2.20$3.00$5.20$17.30$27.7024.12%
$17.50Aug 21$4.85$0.65$5.50$12.00$23.0025.51%
$25.00Aug 21$1.18$4.50$5.68$19.32$30.6826.35%
$25.00Sep 18$1.35$4.50$5.85$19.15$30.8527.13%
$27.50Aug 21$0.68$6.50$7.18$20.32$34.6833.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 6.17% of stock, avg 12.27%)

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$0.80$0.83$1.63$15.87$29.13
$25.00$17.50Aug 21$1.18$0.65$1.83$15.67$26.83
$25.00$17.50Sep 18$1.35$0.83$2.18$15.32$27.18
$27.50$20.00Aug 21$0.68$1.53$2.21$17.79$29.71
$27.50$20.00Sep 18$0.80$1.70$2.50$17.50$30.00
$22.50$17.50Aug 21$1.98$0.65$2.63$14.87$25.13
$25.00$20.00Aug 21$1.18$1.53$2.71$17.29$27.71
$25.00$20.00Sep 18$1.35$1.70$3.05$16.95$28.05
$22.50$20.00Aug 21$1.98$1.53$3.51$16.49$26.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.85, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2225/28Sep 18$1.85$0.652.85$20.65$26.85
20/2225/28Aug 21$1.82$0.682.68$20.68$26.82
18/2022/25Sep 18$1.72$0.782.21$18.28$24.22
18/2022/25Aug 21$1.68$0.822.05$18.32$24.18
18/2025/28Sep 18$1.42$1.081.31$18.58$26.42
18/2025/28Aug 21$1.38$1.121.23$18.62$26.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 11.50, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$22.50$25.00$27.50Aug 21$0.30$2.207.33
$22.50$25.00$27.50Sep 18$0.30$2.207.33
$20.00$22.50$25.00Sep 18$0.40$2.105.25
$20.00$22.50$25.00Aug 21$0.42$2.084.95
$17.50$20.00$22.50Aug 21$0.43$2.074.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$22.50$25.00Sep 18$0.20$2.3011.50
$20.00$22.50$25.00Aug 21$0.33$2.176.58
$22.50$25.00$27.50Aug 21$0.35$2.156.14
$17.50$20.00$22.50Sep 18$0.43$2.074.81
$17.50$20.00$22.50Aug 21$0.44$2.064.68

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 $-0.18, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$27.501:2Aug 21-$0.18$2.32
$25.00$27.501:2Sep 18-$0.25$2.25
$22.50$25.001:2Aug 21-$0.38$2.12
$22.50$25.001:2Sep 18-$0.50$2.00
$20.00$22.501:2Aug 21-$0.76$1.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$20.001:2Aug 21-$0.21$2.29
$22.50$20.001:2Sep 18-$0.40$2.10
$25.00$22.501:2Aug 21-$1.20$1.30
$25.00$22.501:2Sep 18-$1.50$1.00
$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 9.97%, avg 5.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.50Sep 18$2.150.514.4%9.97%14.33%592.9K
$22.50Aug 21$1.900.494.4%8.81%13.17%25811.0K
$25.00Sep 18$1.300.3616.0%6.03%21.99%20318
$25.00Aug 21$1.100.3416.0%5.10%21.06%9031.7K
$27.50Sep 18$0.750.2527.6%3.48%31.03%4118
$27.50Aug 21$0.550.2327.6%2.55%30.10%23882

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. 164 contracts (avg 939 vol/day, 163 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 $20.00 08-21 call last traded $2.60 on 07/30 (now $3.30/$3.50) — try a limit near $3.30. Also watch the $12.50 08-21 call last traded $9.58 on 07/08 (now $9.10/$9.70) — try a limit near $9.40; the $22.50 08-21 call last traded $1.45 on 07/31 (now $2.05/$2.25) — try a limit near $2.05. Most tradeable put: the $22.50 09-18 put last traded $3.29 on 07/31 (now $2.85/$3.00) — try a limit near $2.93.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$22.50Aug 21$2.05$2.25$2.15$1.45 07/31$1.27–$2.33$2.057.8K
$22.50Sep 18$2.30$2.65$2.47$1.69 07/31$1.50–$2.75$2.302.2K
$22.50Nov 20$3.50$3.70$3.60$2.95 07/31$2.70–$3.75$3.50--
$22.50Dec 18$3.60$4.00$3.80$3.30 06/23$2.85–$4.15$3.60--
$22.50Jan 15$3.90$4.20$4.05$3.43 07/30$3.20–$4.30$3.90--
$22.50Feb 19$4.10$5.00$4.55$4.30 07/29$3.75–$5.00$4.30--
$22.50Jan 21$5.10$9.50$7.30$7.00 06/23$6.60–$7.90$7.00--
$20.00Aug 21$3.30$3.50$3.40$2.60 07/30$2.25–$3.70$3.301.4K
$20.00Sep 18$3.20$3.90$3.55$2.95 07/30$2.58–$3.90$3.20--
$20.00Nov 20$4.20$5.10$4.65$4.49 07/29$3.65–$5.05$4.49--
$20.00Dec 18$4.40$5.30$4.85$4.00 07/22$3.85–$5.30$4.40--
$20.00Jan 15$4.60$5.40$5.00$4.70 07/30$4.20–$5.50$4.70--
$20.00Feb 19$5.40$5.90$5.65$5.70 07/29$4.70–$6.15$5.65--
$20.00Jan 21$7.00$9.70$8.35$7.83 07/31$6.80–$9.25$7.83--
$25.00Aug 21$1.25$1.45$1.35$0.72 07/31$0.68–$1.45$1.251.7K
$25.00Sep 18$1.50$1.85$1.68$1.20 07/28$0.85–$2.07$1.50--
$25.00Nov 20$2.55$2.85$2.70$2.60 07/29$1.88–$2.83$2.60171
$25.00Dec 18$2.75$3.10$2.93$2.25 07/30$2.17–$3.13$2.75--
$25.00Jan 15$2.85$3.40$3.13$2.55 07/31$2.33–$3.40$2.85278
$25.00Feb 19$3.20$4.00$3.60$3.40 06/24$2.95–$4.05$3.40--
$25.00Jan 21$6.30$9.00$7.65$6.97 07/29$5.50–$7.65$6.97--
$17.50Aug 21$4.80$5.30$5.05$4.20 07/30$3.85–$5.55$4.8019
$17.50Dec 18$5.90$6.70$6.30$5.55 06/26$5.15–$6.80$5.90--
$17.50Jan 15$5.90$7.00$6.45$5.65 07/24$5.45–$7.05$5.90--
$17.50Jan 21$7.80$10.90$9.35$10.70 07/14$8.70–$9.80$9.35--
$27.50Aug 21$0.65$0.85$0.75$0.38 07/31$0.33–$0.80$0.65846
$27.50Sep 18$0.80$1.15$0.98$0.70 07/28$0.45–$1.60$0.80117
$27.50Nov 20$1.55$2.20$1.88$1.46 07/24$1.30–$2.10$1.55--
$27.50Dec 18$1.70$2.60$2.15$1.40 06/26$1.45–$2.40$1.70--
$27.50Jan 15$2.20$2.60$2.40$2.81 07/15$1.85–$2.70$2.40--
$27.50Feb 19$2.45$3.40$2.93$3.35 07/01$2.42–$3.25$2.93--
$15.00Aug 21$6.90$7.50$7.20$5.50 06/18$5.75–$7.55$6.90--
$15.00Sep 18$6.60$7.70$7.15$6.30 07/30$5.90–$7.65$6.60--
$15.00Jan 15$8.00$8.70$8.35$8.00 07/01$6.95–$8.75$8.00--
$15.00Jan 21$8.70$11.80$10.25$10.60 07/14$9.30–$10.95$10.25--
$30.00Aug 21$0.25$0.50$0.38$0.20 07/31$0.20–$0.50$0.254.2K
$30.00Sep 18$0.50$0.90$0.70$0.52 07/29$0.30–$1.40$0.5250
$30.00Nov 20$1.30$1.70$1.50$0.95 07/29$0.95–$1.55$1.30261
$30.00Dec 18$1.45$1.90$1.67$1.45 07/30$1.13–$1.90$1.45--
$30.00Jan 15$1.65$2.10$1.88$1.96 07/16$1.40–$2.10$1.88--
$30.00Feb 19$1.90$2.85$2.38$2.57 07/15$1.93–$2.75$2.38--
$30.00Jan 21$4.60$6.70$5.65$4.85 07/31$4.47–$6.40$4.85--
$12.50Aug 21$9.10$9.70$9.40$9.58 07/08$8.00–$9.95$9.4025
$12.50Nov 20$9.20$10.60$9.90$9.80 07/14$8.50–$10.40$9.80--
$12.50Jan 15$9.40$10.60$10.00$9.65 06/03$8.75–$10.60$9.65--
$12.50Jan 21$9.90$12.90$11.40$12.17 06/05$10.50–$12.55$11.40--
$32.50Aug 21$0.05$0.45$0.25$0.11 07/31$0.13–$0.28$0.11--
$32.50Sep 18$0.10$0.65$0.38$0.19 07/23$0.18–$1.25$0.19--
$32.50Nov 20$0.70$1.50$1.10$0.80 07/29$0.68–$1.18$0.80--
$32.50Dec 18$1.10$1.50$1.30$1.10 06/22$0.83–$1.33$1.10--
$32.50Jan 15$1.10$1.65$1.38$1.30 07/20$1.05–$1.65$1.30--
$35.00Aug 21$0.05$0.25$0.15$0.10 07/31$0.08–$0.33$0.10--
$35.00Nov 20$0.45$1.20$0.83$0.48 07/22$0.53–$0.90$0.48--
$35.00Dec 18$0.85$1.10$0.98$0.80 07/31$0.65–$1.02$0.85--
$35.00Jan 15$0.90$1.25$1.08$1.00 07/29$0.83–$1.33$1.00--
$35.00Jan 21$1.50$5.50$3.50$5.17 06/09$3.50–$4.60$3.50--
$7.50Jan 21$13.50$17.00$15.25$15.32 07/08$14.00–$15.80$15.25--
$37.50Aug 21$0.00$0.50$0.25$0.09 07/24$0.08–$0.25$0.09--
$37.50Nov 20$0.25$0.95$0.60$0.35 07/24$0.38–$0.68$0.35--
$37.50Dec 18$0.65$0.85$0.75$0.51 07/23$0.50–$0.83$0.65--
$37.50Jan 15$0.80$1.05$0.93$0.78 06/26$0.65–$1.02$0.80--
$5.00Aug 21$16.00$17.70$16.85$15.78 06/16$15.40–$17.30$16.00--
$5.00Nov 20$16.10$17.90$17.00$15.66 06/18$15.45–$17.40$16.10--
$40.00Aug 21$0.05$0.15$0.10$0.07 07/28$0.08–$0.28$0.07883
$40.00Jan 15$0.60$0.85$0.73$0.56 07/28$0.50–$0.88$0.60366
$40.00Jan 21$2.00$4.40$3.20$3.40 07/17$2.50–$4.25$3.20--
$2.50Aug 21$18.50$20.20$19.35$18.06 06/09$17.90–$19.75$18.50--
$2.50Nov 20$18.50$20.40$19.45$18.13 06/18$17.90–$19.85$18.50--
$2.50Dec 18$18.50$20.40$19.45$18.30 06/16$17.90–$19.90$18.50--
$2.50Jan 21$17.00$22.00$19.50$17.91 06/25$18.00–$20.05$17.91--
$42.50Aug 21$0.00$0.45$0.23$0.09 07/20$0.05–$0.23$0.09--
$42.50Jan 15$0.45$0.60$0.53$0.49 06/30$0.35–$0.60$0.49--
$42.50Jan 21$1.25$4.10$2.68$3.40 07/01$2.35–$3.28$2.68--
$45.00Aug 21$0.00$0.45$0.23$0.20 06/22$0.08–$0.23$0.20--
$45.00Jan 15$0.10$0.65$0.38$0.26 07/24$0.28–$0.50$0.26--
$45.00Jan 21$1.00$3.90$2.45$3.00 07/16$2.05–$3.03$2.45--
$47.50Jan 15$0.25$0.50$0.38$0.30 07/02$0.18–$0.38$0.30--
$47.50Jan 21$0.25$3.80$2.03$2.30 07/20$2.03–$2.93$2.03--
$50.00Aug 21$0.00$0.45$0.23$0.10 06/15$0.13–$0.23$0.10--
$50.00Jan 15$0.20$0.70$0.45$0.24 07/23$0.23–$0.45$0.24--
$52.50Jan 15$0.15$0.70$0.43$0.15 06/29$0.13–$0.43$0.15--
$52.50Jan 21$0.35$3.60$1.98$2.00 06/18$1.88–$2.73$1.98--
$55.00Aug 21$0.00$0.40$0.20$0.08 07/08$0.15–$0.20$0.08--
$55.00Jan 15$0.05$0.50$0.28$0.19 07/31$0.25–$0.45$0.19--
$55.00Jan 21$0.40$3.00$1.70$2.30 07/06$1.50–$2.40$1.70--
$57.50Jan 21$0.75$3.40$2.08$1.75 06/18$1.88–$2.88$1.75--
$60.00Jan 15$0.00$0.60$0.30$0.23 06/22$0.15–$0.35$0.23--
$60.00Jan 21$0.90$3.00$1.95$1.75 07/06$1.90–$1.98$1.75--
$65.00Jan 15$0.05$0.45$0.25$0.23 07/17$0.23–$0.33$0.23--
$65.00Jan 21$1.00$3.30$2.15$1.00 07/30$0.98–$2.25$1.00--
$70.00Jan 15$0.00$0.55$0.28$0.11 07/29$0.05–$0.30$0.11--
$72.50Jan 21$0.00$3.50$1.75$2.00 06/29$1.60–$2.05$1.75--
$75.00Jan 15$0.00$0.55$0.28$0.23 06/10$0.28–$0.28$0.23--
$80.00Jan 15$0.00$0.55$0.28$0.13 06/16$0.25–$0.28$0.13--
$85.00Jan 21$0.00$3.20$1.60$0.70 06/29$1.50–$1.95$0.70--
$100.00Jan 15$0.00$0.45$0.23$0.05 07/15$0.03–$0.25$0.05--
$110.00Jan 15$0.00$0.45$0.23$0.10 07/06$0.18–$0.23$0.10--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$22.50Aug 21$2.70$2.85$2.78$3.00 07/31$2.42–$3.35$2.782.2K
$22.50Sep 18$2.85$3.00$2.93$3.29 07/31$2.63–$3.65$2.93197
$22.50Nov 20$3.70$4.10$3.90$4.10 07/31$3.55–$4.50$3.90676
$22.50Dec 18$4.00$4.30$4.15$3.95 07/06$3.85–$4.70$4.00--
$22.50Jan 15$4.10$4.40$4.25$4.50 07/31$4.00–$4.90$4.25--
$22.50Feb 19$4.30$5.30$4.80$5.00 07/06$4.60–$5.40$4.80--
$22.50Jan 21$5.00$8.50$6.75$6.78 07/08$6.30–$7.50$6.75--
$20.00Aug 21$1.30$1.60$1.45$1.55 07/31$1.25–$1.83$1.452.4K
$20.00Sep 18$1.60$1.75$1.68$1.70 07/28$1.55–$2.17$1.6891
$20.00Nov 20$2.45$2.95$2.70$2.95 07/30$2.40–$2.95$2.70--
$20.00Dec 18$2.50$2.90$2.70$2.55 07/13$2.53–$3.23$2.55--
$20.00Jan 15$2.70$3.10$2.90$3.00 07/28$2.73–$3.40$2.90--
$20.00Feb 19$3.00$3.90$3.45$3.65 06/24$3.25–$3.95$3.45--
$20.00Jan 21$2.50$6.90$4.70$5.55 07/07$4.70–$6.00$4.70--
$20.00Dec 15$5.40$8.40$6.90$6.50 07/30$6.50–$7.05$6.50--
$25.00Aug 21$4.20$4.70$4.45$5.10 07/22$3.90–$5.25$4.451.2K
$25.00Nov 20$5.40$5.70$5.55$5.10 07/13$5.15–$6.25$5.40--
$25.00Dec 18$5.50$5.90$5.70$6.60 06/25$5.40–$6.45$5.70--
$25.00Jan 15$5.70$6.00$5.85$5.77 07/17$5.55–$6.65$5.77195
$25.00Jan 21$7.20$10.50$8.85$9.20 07/27$8.00–$9.15$8.85--
$17.50Aug 21$0.55$0.75$0.65$0.72 07/31$0.55–$0.83$0.65552
$17.50Sep 18$0.70$0.90$0.80$0.90 07/31$0.78–$1.40$0.80108
$17.50Nov 20$1.25$1.90$1.58$1.75 07/30$1.42–$1.83$1.58--
$17.50Dec 18$1.50$1.85$1.68$1.60 07/15$1.63–$2.00$1.60--
$17.50Jan 15$1.65$1.95$1.80$1.89 07/31$1.73–$2.23$1.802.1K
$17.50Feb 19$1.90$2.65$2.28$2.27 07/29$2.17–$2.70$2.27--
$17.50Jan 21$3.30$4.40$3.85$4.07 07/29$3.78–$4.75$3.85--
$17.50Dec 15$3.80$6.80$5.30$5.00 07/30$5.00–$5.50$5.00--
$27.50Aug 21$6.10$6.80$6.45$7.14 07/24$5.80–$7.30$6.45--
$27.50Sep 18$6.30$6.90$6.60$7.27 07/24$5.90–$7.55$6.60--
$27.50Jan 21$8.90$11.70$10.30$10.34 07/20$9.80–$10.85$10.30--
$15.00Aug 21$0.10$0.30$0.20$0.27 07/31$0.20–$0.38$0.201.0K
$15.00Sep 18$0.25$0.40$0.33$0.36 07/31$0.28–$1.20$0.33178
$15.00Nov 20$0.55$1.15$0.85$0.90 07/31$0.73–$1.02$0.8599
$15.00Dec 18$0.65$1.10$0.88$0.95 07/31$0.88–$1.13$0.88--
$15.00Jan 15$0.90$1.05$0.98$1.20 07/30$0.98–$1.40$0.981.9K
$15.00Feb 19$1.10$1.50$1.30$1.45 07/31$1.30–$1.70$1.30--
$15.00Jan 21$1.15$3.70$2.42$3.08 07/31$1.95–$3.40$2.42--
$30.00Aug 21$8.10$9.10$8.60$8.90 07/20$7.95–$9.75$8.60--
$30.00Nov 20$8.80$9.90$9.35$10.42 06/26$8.80–$10.35$9.35--
$30.00Dec 18$8.90$10.00$9.45$10.70 06/10$9.00–$10.40$9.45--
$30.00Jan 15$9.20$9.90$9.55$9.60 07/17$9.15–$10.65$9.55--
$30.00Jan 21$10.40$13.60$12.00$13.53 06/15$11.50–$12.90$12.00--
$12.50Aug 21$0.00$0.10$0.05$0.07 07/31$0.05–$0.28$0.05178
$12.50Sep 18$0.05$0.15$0.10$0.15 07/24$0.10–$0.60$0.10--
$12.50Nov 20$0.05$0.75$0.40$0.42 07/22$0.28–$0.48$0.40--
$12.50Dec 18$0.25$0.55$0.40$0.60 06/24$0.33–$0.55$0.40--
$12.50Jan 15$0.35$0.75$0.55$0.55 07/30$0.50–$0.68$0.55--
$12.50Feb 19$0.45$1.05$0.75$0.84 07/31$0.70–$0.90$0.75--
$12.50Jan 21$0.10$2.50$1.30$1.93 07/29$1.30–$2.03$1.30--
$32.50Aug 21$10.60$11.30$10.95$11.96 06/03$10.20–$12.10$10.95--
$10.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$0.23$0.03--
$10.00Nov 20$0.05$0.35$0.20$0.16 07/07$0.13–$0.33$0.16--
$10.00Dec 18$0.00$0.30$0.15$0.31 06/16$0.15–$0.35$0.15--
$10.00Jan 21$0.00$2.35$1.18$1.07 07/07$1.08–$1.33$1.07--
$35.00Aug 21$12.50$14.00$13.25$14.90 06/15$12.65–$14.60$13.25--
$35.00Jan 21$14.30$17.10$15.70$15.92 07/08$15.50–$16.95$15.70--
$7.50Dec 18$0.00$0.50$0.25$0.10 06/16$0.10–$0.28$0.10--
$37.50Aug 21$14.90$16.50$15.70$17.27 07/22$15.10–$17.15$15.70--
$37.50Nov 20$15.40$16.70$16.05$17.25 07/22$15.45–$17.25$16.05--
$37.50Jan 15$15.50$16.80$16.15$16.38 07/29$15.70–$17.45$16.15--
$40.00Aug 21$17.30$19.00$18.15$19.78 06/15$17.70–$19.60$18.15--
$40.00Jan 15$17.80$19.20$18.50$18.91 07/29$18.00–$19.80$18.50--
$40.00Jan 21$19.20$20.60$19.90--$19.90–$19.90—$19.2065
$45.00Jan 21$22.80$25.80$24.30$26.08 06/15$24.05–$25.55$24.30--
$50.00Aug 21$27.30$29.00$28.15$28.20 06/04$27.70–$29.65$28.15--
$60.00Aug 21$37.30$39.00$38.15$37.39 07/06$37.70–$39.65$37.39--

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 1,341
Total Puts 552
Put/Call Ratio 0.41
Net Difference 789

Prior's Put/Call Breakdown

Total Calls 10,756
Total Puts 6,953
Put/Call Ratio 0.65
Net Difference 3,803

Prior 7-Day Put/Call Summary

Total Calls 12,903
Total Puts 8,962
Average Put/Call Ratio 0.79
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All