Tour v494
DOCS
DOXIMITY INC A
$32.66 +58.08%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (10:05am)
January 2026
|
▶ (8/7 10:10)
◀ 8/7 10:05 ▶

Option Volume

Detail
ℹ
Current (08/07 10:05am) 20,074
Calls: 12,684 (63%)
Puts: 7,390 (37%)
Prior --
Calls: 2,147 (52%)
Puts: 2,009 (48%)
Current vs Prior +0.00%
Calls: +490.78% (Calls)
Puts: +267.84% (Puts)
Prior 7-Day Total 73,695
Calls: 49,064 (67%)
Puts: 24,631 (33%)
Prior 7-Day Average 10,527
Calls: 7,009 (67%)
Puts: 3,518 (33%)
Current vs Prior 7-Day Avg +90.68%
Calls: +80.96%
Puts: +110.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:05am) $11.17M
Calls: $9.93M (89%)
Puts: $1.23M (11%)
Prior --
Calls: $539.6K (55%)
Puts: $443.4K (45%)
Current vs Prior +0.00%
Calls: +1741.15%
Puts: +177.46%
Prior 7-Day Total $28.31M
Calls: $23.33M (82%)
Puts: $4.98M (18%)
Prior 7-Day Average $4.04M
Calls: $3.33M (82%)
Puts: $711.2K (18%)
Current vs Prior 7-Day Avg +176.04%
Calls: +198.03%
Puts: +72.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:05am) 0.58
Prior 1.00
Current vs Prior -41.74%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +3.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:05am) 73,758
Calls: 50,394 (68%)
Puts: 23,364 (32%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 457,386
Calls: 302,466 (66%)
Puts: 154,920 (34%)
Prior 7-Day Average 65,340
Calls: 43,209 (66%)
Puts: 22,131 (34%)
Current vs Prior 7-Day Avg +12.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 17.85% | 23.12%17.85% | 23.12%
Prior 22.18% | 24.20%22.18% | 24.20%
Current vs Prior -19.54% | -4.47%-19.54% | -4.46%
Prior 7-Day Avg 21.10% | 24.07%22.29% | 24.16%
Current vs 7-Day Avg -15.39% | -3.96%-19.93% | -4.31%
Prior 7-Day Eod 22.18% | 24.20%21.93% | 24.20%
Current vs 7-Day Eod -19.54% | -4.47%-18.59% | -4.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.73% | 17.23%
Calls: 24.75% | 15.79%
Puts: 10.71% | 18.67%
Prior 20.28% | 24.88%
Calls: 21.43% | 31.58%
Puts: 19.13% | 18.18%
Current vs Prior -12.57% | -30.75%
Prior 7-Day Avg 11.66% | 13.43%
Calls: 11.71% | 15.28%
Puts: 11.62% | 11.58%
Current vs 7-Day Avg +52.03% | +28.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($9.93M) vs puts ($1.23M). Dollar volume significantly above 7-day average (176% higher). Volume explosion - 91% above 7-day average (20,074 vs avg 10,527). Bullish P/C ratio of 0.58.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.1%, best 9.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 214.204.60$4.409.1%2030.5856

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. 11 found (avg delta 0.71, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 217.008.20$7.6015.8%2820.913.9K
$25.00Sep 187.509.90$8.7027.6%2950.83421
$27.50Aug 215.206.50$5.8522.2%1.3K0.822.1K
$27.50Sep 185.208.40$6.8047.1%--0.78125
$30.00Aug 213.804.50$4.1516.9%9700.694.6K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 218.109.70$8.9018.0%2510.74--
$37.50Aug 216.007.10$6.5516.8%2370.706
$35.00Aug 214.204.60$4.409.1%2030.5856

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 9.6K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 215.206.50$5.8522.2%1.3K0.822.1K
$30.00Aug 213.804.50$4.1516.9%9700.694.6K
$35.00Aug 211.752.35$2.0529.3%5640.42298
$40.00Aug 210.901.35$1.1339.8%4740.25874
$25.00Sep 187.509.90$8.7027.6%2950.83421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 211.151.60$1.3832.6%2.7K0.32337
$25.00Aug 210.300.40$0.3528.6%8880.10996
$32.50Aug 212.652.95$2.8010.7%3500.4533
$40.00Aug 218.109.70$8.9018.0%2510.74--
$37.50Aug 216.007.10$6.5516.8%2370.706

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 27.9%, max 44.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Aug 21Sep 18108.1%74.7%44.9%1.3K2.2K
$32.50Aug 21Sep 18114.8%88.7%29.5%98274
$25.00Aug 21Sep 18111.5%92.9%20.0%5774.3K
$30.00Aug 21Sep 18112.8%96.3%17.2%9724.6K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Aug 21Sep 18108.1%74.7%44.9%440633
$32.50Aug 21Sep 18114.8%88.7%29.5%55133
$25.00Aug 21Sep 18111.5%92.9%20.0%8891.0K
$30.00Aug 21Sep 18112.8%96.3%17.2%2.9K337

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 19.83, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$40.00Aug 21$0.12$2.38$0.1219.83$37.62
$35.00$37.50Aug 21$0.80$1.70$0.802.13$35.80
$32.50$35.00Aug 21$0.98$1.52$0.981.55$33.48
$30.00$32.50Aug 21$1.12$1.38$1.121.23$31.12
$27.50$30.00Sep 18$1.40$1.10$1.400.79$28.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.50$25.00Sep 18$0.15$2.35$0.1515.67$27.35
$27.50$25.00Aug 21$0.43$2.07$0.434.81$27.07
$30.00$27.50Aug 21$0.60$1.90$0.603.17$29.40
$32.50$30.00Sep 18$0.75$1.75$0.752.33$31.75
$32.50$30.00Aug 21$1.42$1.08$1.420.76$31.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 15.67, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$27.50Sep 18$1.90$1.90$0.603.17$26.90
$25.00$27.50Aug 21$1.75$1.75$0.752.33$26.75
$27.50$30.00Aug 21$1.70$1.70$0.802.12$29.20
$30.00$32.50Sep 18$1.60$1.60$0.901.78$31.60
$27.50$30.00Sep 18$1.40$1.40$1.101.27$28.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Aug 21$2.35$2.35$0.1515.67$37.65
$37.50$35.00Aug 21$2.15$2.15$0.356.14$35.35
$30.00$27.50Sep 18$1.80$1.80$0.702.57$28.20
$35.00$32.50Aug 21$1.60$1.60$0.901.78$33.40
$32.50$30.00Aug 21$1.42$1.42$1.081.31$31.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.97, cheapest $0.42)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 21Sep 18$0.77114.8%88.7%
$27.50Aug 21Sep 18$0.95108.1%74.7%
$25.00Aug 21Sep 18$1.10111.5%92.9%
$30.00Aug 21Sep 18$1.25112.8%96.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.50Aug 21Sep 18$0.42108.1%74.7%
$25.00Aug 21Sep 18$0.70111.5%92.9%
$32.50Aug 21Sep 18$0.95114.8%88.7%
$30.00Aug 21Sep 18$1.62112.8%96.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 16.93% of stock, avg 23.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 21$4.15$1.38$5.53$24.47$35.5316.93%
$32.50Aug 21$3.03$2.80$5.83$26.67$38.3317.85%
$35.00Aug 21$2.05$4.40$6.45$28.55$41.4519.75%
$27.50Aug 21$5.85$0.78$6.63$20.87$34.1320.30%
$32.50Sep 18$3.80$3.75$7.55$24.95$40.0523.12%
$37.50Aug 21$1.25$6.55$7.80$29.70$45.3023.88%
$25.00Aug 21$7.60$0.35$7.95$17.05$32.9524.34%
$27.50Sep 18$6.80$1.20$8.00$19.50$35.5024.49%
$30.00Sep 18$5.40$3.00$8.40$21.60$38.4025.72%
$25.00Sep 18$8.70$1.05$9.75$15.25$34.7529.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 4.53% of stock, avg 8.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$25.00Aug 21$1.13$0.35$1.48$23.52$41.48
$37.50$25.00Aug 21$1.25$0.35$1.60$23.40$39.10
$40.00$27.50Aug 21$1.13$0.78$1.91$25.59$41.91
$37.50$27.50Aug 21$1.25$0.78$2.03$25.47$39.53
$35.00$25.00Aug 21$2.05$0.35$2.40$22.60$37.40
$40.00$30.00Aug 21$1.13$1.38$2.51$27.49$42.51
$37.50$30.00Aug 21$1.25$1.38$2.63$27.37$40.13
$35.00$27.50Aug 21$2.05$0.78$2.83$24.67$37.83
$35.00$30.00Aug 21$2.05$1.38$3.43$26.57$38.43
$40.00$32.50Aug 21$1.13$2.80$3.93$28.57$43.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 7.93, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3235/38Aug 21$2.22$0.287.93$30.28$37.22
25/2830/32Sep 18$1.75$0.752.33$25.75$31.75
32/3538/40Aug 21$1.72$0.782.21$33.28$39.22
28/3032/35Aug 21$1.58$0.921.72$28.42$34.08
25/2830/32Aug 21$1.55$0.951.63$25.95$31.55
30/3238/40Aug 21$1.54$0.961.60$30.96$39.04
25/2832/35Aug 21$1.41$1.091.29$26.09$33.91
28/3035/38Aug 21$1.40$1.101.27$28.60$36.40
25/2835/38Aug 21$1.23$1.270.97$26.27$36.23
28/3038/40Aug 21$0.72$1.780.40$29.28$38.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$25.00$27.50$30.00Aug 21$0.05$2.4549.00
$30.00$32.50$35.00Aug 21$0.14$2.3616.86
$32.50$35.00$37.50Aug 21$0.18$2.3212.89
$25.00$27.50$30.00Sep 18$0.50$2.004.00
$27.50$30.00$32.50Aug 21$0.58$1.923.31
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$25.00$27.50$30.00Aug 21$0.17$2.3313.71
$30.00$32.50$35.00Aug 21$0.18$2.3212.89
$35.00$37.50$40.00Aug 21$0.20$2.3011.50
$32.50$35.00$37.50Aug 21$0.55$1.953.55
$27.50$30.00$32.50Aug 21$0.82$1.682.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.18, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Aug 21-$0.45$2.05
$37.50$40.001:2Aug 21-$1.01$1.49
$32.50$35.001:2Aug 21-$1.07$1.43
$30.00$32.501:2Aug 21-$1.91$0.59
$30.00$32.501:2Sep 18-$2.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$27.501:2Aug 21-$0.18$2.32
$27.50$25.001:2Sep 18-$0.90$1.60
$35.00$32.501:2Aug 21-$1.20$1.30
$37.50$35.001:2Aug 21-$2.25$0.25
$32.50$30.001:2Sep 18-$2.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.36%, avg 3.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Aug 21$1.750.427.2%5.36%12.52%564298
$37.50Aug 21$1.150.3014.8%3.52%18.34%99253
$40.00Aug 21$0.900.2522.5%2.76%25.23%474874

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. 189 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 08-21 call last traded $1.45 on 07/31 (now $1.60/$1.75) — try a limit near $1.60. Also watch the $22.50 09-18 call last traded $1.69 on 07/31 (now $1.80/$2.00) — try a limit near $1.80; the $20.00 08-21 call last traded $2.60 on 07/30 (now $2.50/$2.80) — try a limit near $2.60. Most tradeable put: the $20.00 08-21 put last traded $1.55 on 07/31 (now $1.80/$1.95) — try a limit near $1.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$20.00Aug 21$2.50$2.80$2.65$2.60 07/30$2.25–$3.70$2.601.2K
$20.00Sep 18$2.15$3.30$2.72$2.95 07/30$2.58–$3.90$2.72256
$20.00Nov 20$3.40$4.60$4.00$4.49 07/29$3.65–$5.05$4.0066
$20.00Dec 18$3.60$4.90$4.25$4.00 07/22$3.85–$5.30$4.0021
$20.00Jan 15$3.90$4.70$4.30$4.70 07/30$4.20–$5.50$4.30143
$20.00Feb 19$4.30$5.40$4.85$5.70 07/29$4.70–$6.15$4.855
$20.00Jan 21$6.00$9.50$7.75$7.83 07/31$6.80–$9.25$7.75298
$22.50Aug 21$1.60$1.75$1.68$1.45 07/31$1.27–$2.33$1.6011.1K
$22.50Sep 18$1.80$2.00$1.90$1.69 07/31$1.50–$2.75$1.802.9K
$22.50Nov 20$2.55$3.40$2.97$2.95 07/31$2.70–$3.75$2.9582
$22.50Dec 18$2.40$3.90$3.15$3.30 06/23$2.85–$4.15$3.1599
$22.50Jan 15$2.80$3.90$3.35$3.43 07/30$3.20–$4.30$3.35233
$22.50Feb 19$3.30$4.70$4.00$4.30 07/29$3.75–$5.00$4.0023
$22.50Jan 21$5.00$9.00$7.00$7.00 06/23$6.60–$7.90$7.0062
$17.50Aug 21$3.70$4.40$4.05$4.20 07/30$3.85–$5.55$4.0520
$17.50Dec 18$4.90$6.10$5.50$5.55 06/26$5.15–$6.80$5.5011
$17.50Jan 15$5.00$6.30$5.65$5.65 07/24$5.45–$7.05$5.65418
$17.50Jan 21$7.00$10.50$8.75$10.70 07/14$8.70–$9.80$8.7565
$25.00Aug 21$0.60$1.10$0.85$0.72 07/31$0.68–$1.45$0.722.7K
$25.00Sep 18$0.90$1.30$1.10$1.20 07/28$0.85–$2.07$1.10330
$25.00Nov 20$1.65$2.70$2.17$2.60 07/29$1.88–$2.83$2.17181
$25.00Dec 18$1.85$2.95$2.40$2.25 07/30$2.17–$3.13$2.25155
$25.00Jan 15$2.00$3.10$2.55$2.55 07/31$2.33–$3.40$2.55289
$25.00Feb 19$2.60$3.90$3.25$3.40 06/24$2.95–$4.05$3.259
$25.00Jan 21$4.30$8.00$6.15$6.97 07/29$5.50–$7.65$6.15297
$15.00Aug 21$5.30$6.70$6.00$5.50 06/18$5.75–$7.55$5.5057
$15.00Sep 18$5.60$7.10$6.35$6.30 07/30$5.90–$7.65$6.30--
$15.00Jan 15$6.60$8.20$7.40$8.00 07/01$6.95–$8.75$7.4031
$15.00Jan 21$7.00$12.00$9.50$10.60 07/14$9.30–$10.95$9.508
$15.00Nov 20$6.30$7.80$7.05--$7.05–$7.70$6.3020
$15.00Dec 18$6.20$7.70$6.95--$6.95–$7.75$6.2011
$27.50Aug 21$0.45$0.70$0.57$0.38 07/31$0.33–$0.80$0.45872
$27.50Sep 18$0.45$0.95$0.70$0.70 07/28$0.45–$1.60$0.70118
$27.50Nov 20$1.05$2.20$1.63$1.46 07/24$1.30–$2.10$1.46154
$27.50Dec 18$1.20$2.50$1.85$1.40 06/26$1.45–$2.40$1.4019
$27.50Jan 15$1.65$2.50$2.08$2.81 07/15$1.85–$2.70$2.08187
$27.50Feb 19$1.75$3.50$2.63$3.35 07/01$2.42–$3.25$2.636
$27.50Jan 21$2.50$7.50$5.00--$5.00–$5.30$2.5027
$27.50Dec 15$5.80$9.50$7.65--$7.65–$7.65—$5.802
$12.50Aug 21$7.20$9.70$8.45$9.58 07/08$8.00–$9.95$8.4525
$12.50Nov 20$7.80$9.80$8.80$9.80 07/14$8.50–$10.40$8.801
$12.50Jan 15$8.30$10.10$9.20$9.65 06/03$8.75–$10.60$9.2070
$12.50Jan 21$8.50$12.70$10.60$12.17 06/05$10.50–$12.55$10.60143
$30.00Aug 21$0.30$0.50$0.40$0.20 07/31$0.20–$0.50$0.304.2K
$30.00Sep 18$0.40$0.60$0.50$0.52 07/29$0.30–$1.40$0.5050
$30.00Nov 20$0.50$1.90$1.20$0.95 07/29$0.95–$1.55$0.95262
$30.00Dec 18$0.60$2.05$1.33$1.45 07/30$1.13–$1.90$1.33187
$30.00Jan 15$1.25$1.85$1.55$1.96 07/16$1.40–$2.10$1.55338
$30.00Feb 19$1.35$2.90$2.13$2.57 07/15$1.93–$2.75$2.1339
$30.00Jan 21$2.35$7.00$4.68$4.85 07/31$4.05–$6.40$4.68209
$30.00Dec 15$4.00$8.50$6.25--$6.25–$6.25—$4.001
$10.00Dec 18$9.50$12.50$11.00--$11.00–$11.80$9.501
$10.00Jan 21$10.00$15.00$12.50--$12.50–$13.20$10.0011
$32.50Aug 21$0.05$0.45$0.25$0.11 07/31$0.13–$0.28$0.11244
$32.50Sep 18$0.05$0.70$0.38$0.19 07/23$0.18–$1.25$0.1930
$32.50Nov 20$0.35$1.60$0.98$0.80 07/29$0.68–$1.18$0.80234
$32.50Dec 18$0.65$1.50$1.08$1.10 06/22$0.83–$1.33$1.0889
$32.50Jan 15$0.90$1.60$1.25$1.30 07/20$1.05–$1.65$1.2597
$32.50Jan 21$1.50$6.50$4.00--$4.00–$4.75$1.5068
$7.50Jan 21$12.00$17.00$14.50$15.32 07/08$14.00–$15.80$14.501
$35.00Aug 21$0.00$0.25$0.13$0.10 07/31$0.08–$0.33$0.10294
$35.00Nov 20$0.10$1.00$0.55$0.48 07/22$0.53–$0.90$0.4853
$35.00Dec 18$0.20$1.40$0.80$0.80 07/31$0.65–$1.02$0.80115
$35.00Jan 15$0.70$1.15$0.93$1.00 07/29$0.83–$1.33$0.93131
$35.00Jan 21$1.00$6.00$3.50$5.17 06/09$3.50–$4.60$3.5033
$5.00Aug 21$14.60$17.10$15.85$15.78 06/16$15.40–$17.30$15.782
$5.00Nov 20$14.00$17.20$15.60$15.66 06/18$15.45–$17.40$15.601
$5.00Jan 15$13.90$17.30$15.60--$15.60–$16.50$13.906
$37.50Aug 21$0.00$0.75$0.38$0.09 07/24$0.08–$0.38$0.09253
$37.50Nov 20$0.05$1.10$0.58$0.35 07/24$0.38–$0.68$0.3528
$37.50Dec 18$0.05$0.85$0.45$0.51 07/23$0.45–$0.83$0.4518
$37.50Jan 15$0.45$1.00$0.73$0.78 06/26$0.65–$1.02$0.73291
$37.50Jan 21$0.70$5.40$3.05--$3.05–$3.68$0.706
$2.50Aug 21$17.10$19.70$18.40$18.06 06/09$17.90–$19.75$18.061
$2.50Nov 20$16.30$19.70$18.00$18.13 06/18$17.90–$19.85$18.003
$2.50Dec 18$16.40$19.70$18.05$18.30 06/16$17.90–$19.90$18.052
$2.50Jan 21$16.00$21.00$18.50$17.91 06/25$18.00–$20.05$17.913
$40.00Aug 21$0.05$0.20$0.13$0.07 07/28$0.08–$0.28$0.07874
$40.00Jan 15$0.25$0.90$0.57$0.56 07/28$0.50–$0.88$0.56369
$40.00Jan 21$0.50$5.00$2.75$3.40 07/17$2.50–$4.25$2.7575
$42.50Aug 21$0.00$0.45$0.23$0.09 07/20$0.05–$0.23$0.09102
$42.50Jan 15$0.10$0.60$0.35$0.49 06/30$0.35–$0.60$0.3552
$42.50Jan 21$0.10$4.60$2.35$3.40 07/01$2.35–$3.80$2.3542
$45.00Aug 21$0.00$0.75$0.38$0.20 06/22$0.23–$0.38$0.20130
$45.00Jan 15$0.05$0.65$0.35$0.26 07/24$0.28–$0.50$0.26418
$45.00Jan 21$0.00$5.00$2.50$3.00 07/16$2.05–$3.03$2.50123
$47.50Jan 15$0.05$0.50$0.28$0.30 07/02$0.18–$0.38$0.2846
$47.50Jan 21$0.00$5.00$2.50$2.30 07/20$2.03–$2.80$2.3053
$47.50Aug 21$0.00$0.70$0.35--$0.23–$0.35--11
$50.00Aug 21$0.00$0.70$0.35$0.10 06/15$0.13–$0.35$0.1025
$50.00Jan 15$0.05$0.90$0.48$0.24 07/23$0.23–$0.48$0.24306
$50.00Jan 21$0.00$2.50$1.25--$1.25–$1.90--96
$52.50Jan 15$0.05$0.90$0.48$0.15 06/29$0.13–$0.48$0.1583
$52.50Jan 21$0.00$5.00$2.50$2.00 06/18$1.80–$2.73$2.0022
$52.50Aug 21$0.00$0.70$0.35--$0.23–$0.35--21
$55.00Aug 21$0.00$0.70$0.35$0.08 07/08$0.20–$0.35$0.0884
$55.00Jan 15$0.05$0.90$0.48$0.19 07/31$0.25–$0.48$0.1977
$55.00Jan 21$0.00$3.00$1.50$2.30 07/06$1.50–$2.40$1.5051
$57.50Jan 21$0.55$5.00$2.78$1.75 06/18$1.88–$2.88$1.7513
$57.50Jan 15$0.00$0.90$0.45--$0.30–$0.45--77
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$20.00Aug 21$1.80$1.95$1.88$1.55 07/31$1.25–$1.88$1.802.6K
$20.00Sep 18$1.85$2.70$2.28$1.70 07/28$1.55–$2.28$1.85154
$20.00Nov 20$2.55$3.40$2.97$2.95 07/30$2.40–$2.97$2.95302
$20.00Dec 18$2.70$3.80$3.25$2.55 07/13$2.53–$3.25$2.70111
$20.00Jan 15$2.90$3.90$3.40$3.00 07/28$2.73–$3.40$3.00446
$20.00Feb 19$3.20$3.90$3.55$3.65 06/24$3.25–$3.95$3.5510
$20.00Jan 21$3.00$8.00$5.50$5.55 07/07$4.70–$6.00$5.50100
$20.00Dec 15$5.40$9.00$7.20$6.50 07/30$6.50–$7.20$6.501
$22.50Aug 21$2.90$4.20$3.55$3.00 07/31$2.42–$3.55$3.002.3K
$22.50Sep 18$3.40$4.10$3.75$3.29 07/31$2.63–$3.75$3.40265
$22.50Nov 20$4.20$5.10$4.65$4.10 07/31$3.55–$4.65$4.20675
$22.50Dec 18$4.00$5.50$4.75$3.95 07/06$3.85–$4.75$4.0073
$22.50Jan 15$4.20$5.30$4.75$4.50 07/31$4.00–$4.90$4.50599
$22.50Feb 19$4.70$5.80$5.25$5.00 07/06$4.60–$5.40$5.001
$22.50Jan 21$5.60$9.50$7.55$6.78 07/08$6.30–$7.55$6.7887
$17.50Aug 21$0.80$1.00$0.90$0.72 07/31$0.55–$0.90$0.80561
$17.50Sep 18$0.90$1.65$1.27$0.90 07/31$0.78–$1.40$0.90132
$17.50Nov 20$1.45$2.15$1.80$1.75 07/30$1.42–$1.83$1.75162
$17.50Dec 18$1.50$2.55$2.03$1.60 07/15$1.63–$2.03$1.6027
$17.50Jan 15$2.05$2.75$2.40$1.89 07/31$1.73–$2.40$2.052.1K
$17.50Feb 19$2.10$3.40$2.75$2.27 07/29$2.17–$2.75$2.2710
$17.50Jan 21$3.50$5.60$4.55$4.07 07/29$3.78–$4.75$4.07120
$17.50Dec 15$3.60$7.50$5.55$5.00 07/30$5.00–$5.55$5.001
$25.00Aug 21$4.60$5.90$5.25$5.10 07/22$3.90–$5.25$5.101.0K
$25.00Nov 20$5.70$6.80$6.25$5.10 07/13$5.15–$6.25$5.70711
$25.00Dec 18$5.80$7.30$6.55$6.60 06/25$5.40–$6.55$6.5520
$25.00Jan 15$6.00$7.00$6.50$5.77 07/17$5.55–$6.65$6.00196
$25.00Jan 21$7.10$11.00$9.05$9.20 07/27$8.00–$9.15$9.05114
$25.00Sep 18$4.80$6.40$5.60--$4.65–$5.60$4.8021
$15.00Aug 21$0.25$0.40$0.33$0.27 07/31$0.18–$0.38$0.271.1K
$15.00Sep 18$0.40$0.50$0.45$0.36 07/31$0.28–$1.20$0.40213
$15.00Nov 20$0.75$1.35$1.05$0.90 07/31$0.73–$1.05$0.90110
$15.00Dec 18$0.85$1.50$1.18$0.95 07/31$0.88–$1.18$0.9558
$15.00Jan 15$1.10$1.70$1.40$1.20 07/30$0.98–$1.40$1.201.7K
$15.00Feb 19$1.15$1.85$1.50$1.45 07/31$1.30–$1.70$1.453
$15.00Jan 21$1.65$5.40$3.53$3.08 07/31$1.95–$3.53$3.0846
$15.00Dec 15$2.65$5.90$4.28--$4.28–$4.28—$2.6512
$27.50Aug 21$6.70$7.90$7.30$7.14 07/24$5.80–$7.30$7.14626
$27.50Sep 18$6.70$8.30$7.50$7.27 07/24$5.90–$7.55$7.277
$27.50Jan 21$8.70$13.00$10.85$10.34 07/20$9.80–$10.85$10.3411
$27.50Nov 20$7.60$9.30$8.45--$7.50–$8.45$7.606
$27.50Dec 18$7.40$9.20$8.30--$7.55–$8.30$7.405
$27.50Jan 15$7.80$9.20$8.50--$7.70–$8.50$7.80111
$12.50Aug 21$0.00$0.15$0.08$0.07 07/31$0.05–$0.28$0.07180
$12.50Sep 18$0.00$0.30$0.15$0.15 07/24$0.08–$0.60$0.1512
$12.50Nov 20$0.40$0.80$0.60$0.42 07/22$0.28–$0.60$0.42316
$12.50Dec 18$0.15$1.00$0.57$0.60 06/24$0.38–$0.57$0.575
$12.50Jan 15$0.35$1.10$0.73$0.55 07/30$0.50–$0.73$0.55373
$12.50Feb 19$0.50$1.25$0.88$0.84 07/31$0.73–$0.90$0.8416
$12.50Jan 21$0.35$2.50$1.43$1.93 07/29$1.30–$2.03$1.4351
$30.00Aug 21$9.00$10.80$9.90$8.90 07/20$7.95–$9.90$9.00337
$30.00Nov 20$9.30$11.50$10.40$10.42 06/26$8.80–$10.40$10.4019
$30.00Dec 18$9.30$11.40$10.35$10.70 06/10$9.00–$10.40$10.354
$30.00Jan 15$9.90$11.50$10.70$9.60 07/17$9.15–$10.70$9.90269
$30.00Jan 21$10.00$15.00$12.50$13.53 06/15$11.50–$12.90$12.5023
$10.00Aug 21$0.00$0.10$0.05$0.05 07/13$0.03–$0.23$0.05100
$10.00Nov 20$0.05$0.90$0.48$0.16 07/07$0.13–$0.48$0.1655
$10.00Dec 18$0.05$0.90$0.48$0.31 06/16$0.15–$0.48$0.3132
$10.00Jan 21$0.00$3.00$1.50$1.07 07/07$1.08–$1.50$1.073
$32.50Aug 21$11.10$13.10$12.10$11.96 06/03$10.20–$12.10$11.9633
$32.50Nov 20$11.50$13.90$12.70--$11.70–$12.70$11.502
$32.50Dec 18$11.40$13.90$12.65--$11.65–$12.65$11.401
$32.50Jan 15$12.00$13.80$12.90--$11.75–$12.90$12.00124
$32.50Jan 21$12.00$17.00$14.50--$13.80–$14.50$12.006
$7.50Dec 18$0.00$0.85$0.43$0.10 06/16$0.10–$0.43$0.102
$35.00Aug 21$13.50$15.50$14.50$14.90 06/15$12.65–$14.60$14.5056
$35.00Jan 21$14.00$19.00$16.50$15.92 07/08$15.50–$16.95$15.9239
$35.00Nov 20$13.60$16.20$14.90--$13.95–$14.90$13.603
$35.00Jan 15$14.00$15.70$14.85--$14.00–$14.85$14.0070
$37.50Aug 21$15.70$18.10$16.90$17.27 07/22$15.10–$17.15$16.906
$37.50Nov 20$16.00$18.50$17.25$17.25 07/22$15.45–$17.25$17.255
$37.50Jan 15$16.60$18.20$17.40$16.38 07/29$15.70–$17.45$16.6054
$37.50Jan 21$16.00$21.00$18.50--$18.30–$18.50$16.006
$40.00Aug 21$18.10$20.60$19.35$19.78 06/15$17.70–$19.60$19.35--
$40.00Jan 15$18.80$20.70$19.75$18.91 07/29$18.00–$19.80$18.91126
$40.00Jan 21$18.60$23.00$20.80--$19.90–$20.80$18.6075
$42.50Jan 15$21.00$22.90$21.95--$21.05–$21.95$21.00213
$42.50Jan 21$20.80$25.00$22.90--$22.45–$22.90$20.804
$45.00Jan 21$22.50$27.50$25.00$26.08 06/15$24.00–$25.55$25.0012
$45.00Jan 15$23.20$25.60$24.40--$23.45–$24.40$23.205
$47.50Jan 21$25.00$30.00$27.50--$26.35–$27.50$25.009
$50.00Aug 21$28.20$30.80$29.50$28.20 06/04$27.70–$29.65$28.20--
$50.00Jan 15$27.90$30.70$29.30--$28.45–$29.30$27.9025
$50.00Jan 21$27.50$32.50$30.00--$29.35–$30.00$27.5019
$55.00Jan 15$33.00$35.70$34.35--$33.35–$34.35$33.0010
$55.00Jan 21$32.00$37.00$34.50--$34.05–$34.50$32.0012
$57.50Jan 21$34.50$39.50$37.00--$35.90–$37.00$34.502
$60.00Aug 21$38.10$40.70$39.40$37.39 07/06$37.70–$39.65$38.10--
$65.00Jan 15$43.00$46.30$44.65--$43.45–$44.65$43.001

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 12,684
Total Puts 7,390
Put/Call Ratio 0.58
Net Difference 5,294

Prior's Put/Call Breakdown

Total Calls 2,147
Total Puts 2,009
Put/Call Ratio 1.00
Net Difference 138

Prior 7-Day Put/Call Summary

Total Calls 49,064
Total Puts 24,631
Average Put/Call Ratio 0.56
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