Tour v494
DOCS
DOXIMITY INC A
$29.38 +42.18%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 15:00)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 65,233
Calls: 40,538 (62%)
Puts: 24,695 (38%)
Prior --
Calls: 2,147 (52%)
Puts: 2,009 (48%)
Current vs Prior +0.00%
Calls: +1788.12% (Calls)
Puts: +1129.22% (Puts)
Prior 7-Day Total 171,092
Calls: 109,994 (64%)
Puts: 61,098 (36%)
Prior 7-Day Average 24,441
Calls: 15,713 (64%)
Puts: 8,728 (36%)
Current vs Prior 7-Day Avg +166.89%
Calls: +157.98%
Puts: +182.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $23.63M
Calls: $19.64M (83%)
Puts: $3.99M (17%)
Prior --
Calls: $539.6K (55%)
Puts: $443.4K (45%)
Current vs Prior +0.00%
Calls: +3539.12%
Puts: +800.05%
Prior 7-Day Total $53.33M
Calls: $41.03M (77%)
Puts: $12.30M (23%)
Prior 7-Day Average $7.62M
Calls: $5.86M (77%)
Puts: $1.76M (23%)
Current vs Prior 7-Day Avg +210.11%
Calls: +235.03%
Puts: +127.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 0.61
Prior 1.00
Current vs Prior -39.08%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +9.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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 13.72% | 19.16%13.72% | 19.16%
Prior 22.18% | 24.20%22.18% | 24.20%
Current vs Prior -38.17% | -20.81%-38.17% | -20.81%
Prior 7-Day Avg 21.10% | 24.07%22.29% | 24.16%
Current vs 7-Day Avg -34.98% | -20.39%-38.47% | -20.68%
Prior 7-Day Eod 22.18% | 24.20%21.93% | 24.20%
Current vs 7-Day Eod -38.17% | -20.81%-37.44% | -20.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.68% | 13.04%
Calls: 8.67% | 9.69%
Puts: 8.70% | 16.39%
Prior 20.28% | 24.88%
Calls: 21.43% | 31.58%
Puts: 19.13% | 18.18%
Current vs Prior -57.20% | -47.59%
Prior 7-Day Avg 11.66% | 13.43%
Calls: 11.71% | 15.28%
Puts: 11.62% | 11.58%
Current vs 7-Day Avg -25.57% | -2.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($19.64M) vs puts ($3.99M). Dollar volume significantly above 7-day average (210% higher). Volume explosion - 167% above 7-day average (65,233 vs avg 24,441). Bullish P/C ratio of 0.61.

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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 7 of results (avg 7.2%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 217.007.20$7.102.8%11.2K0.9219.1K
$22.50Sep 187.207.60$7.405.4%4.5K0.874.6K
$27.50Aug 213.003.20$3.106.5%2.0K0.682.1K
$30.00Aug 211.651.80$1.738.7%5.6K0.484.6K
$30.00Sep 182.452.70$2.589.7%3990.5150
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 211.101.20$1.158.7%2.6K0.32626
$30.00Aug 212.202.40$2.308.7%5.6K0.52337

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.500.60$0.5518.2%3.7K0.17996

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 217.007.20$7.102.8%11.2K0.9219.1K
$22.50Sep 187.207.60$7.405.4%4.5K0.874.6K
$25.00Aug 214.205.10$4.6519.4%1.8K0.823.9K
$25.00Sep 183.805.70$4.7540.0%3940.78421
$27.50Aug 213.003.20$3.106.5%2.0K0.682.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 218.309.20$8.7510.3%3290.886
$35.00Aug 216.007.00$6.5015.4%3570.8156
$32.50Aug 213.904.70$4.3018.6%6040.6933
$32.50Sep 184.505.40$4.9518.2%5010.62--
$30.00Aug 212.202.40$2.308.7%5.6K0.52337

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 50.8K, top 11.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 217.007.20$7.102.8%11.2K0.9219.1K
$30.00Aug 211.651.80$1.738.7%5.6K0.484.6K
$22.50Sep 187.207.60$7.405.4%4.5K0.874.6K
$32.50Aug 210.801.00$0.9022.2%3.5K0.30244
$27.50Aug 213.003.20$3.106.5%2.0K0.682.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.202.40$2.308.7%5.6K0.52337
$25.00Aug 210.500.60$0.5518.2%3.7K0.17996
$22.50Aug 210.150.20$0.1827.8%2.7K0.072.4K
$27.50Aug 211.101.20$1.158.7%2.6K0.32626
$25.00Sep 180.901.15$1.0224.5%7100.2221

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 25.2%, max 31.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Aug 21Sep 1894.9%72.0%31.8%2.2K4.3K
$22.50Aug 21Sep 1895.9%74.8%28.2%15.7K23.7K
$27.50Aug 21Sep 1886.4%70.5%22.5%2.0K2.2K
$32.50Aug 21Sep 1888.0%72.1%21.9%3.7K274
$30.00Aug 21Sep 1888.4%72.7%21.6%6.0K4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Aug 21Sep 1894.9%72.0%31.8%4.4K1.0K
$22.50Aug 21Sep 1895.9%74.8%28.2%3.3K2.8K
$27.50Aug 21Sep 1886.4%70.5%22.5%3.2K633
$32.50Aug 21Sep 1888.0%72.1%21.9%1.1K33
$30.00Aug 21Sep 1888.4%72.7%21.6%6.0K337

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 11.50, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$37.50Aug 21$0.20$2.30$0.2011.50$35.20
$32.50$35.00Aug 21$0.40$2.10$0.405.25$32.90
$30.00$32.50Aug 21$0.83$1.67$0.832.01$30.83
$30.00$32.50Sep 18$0.90$1.60$0.901.78$30.90
$27.50$30.00Sep 18$1.07$1.43$1.071.34$28.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$22.50Aug 21$0.37$2.13$0.375.76$24.63
$25.00$22.50Sep 18$0.52$1.98$0.523.81$24.48
$27.50$25.00Aug 21$0.60$1.90$0.603.17$26.90
$27.50$25.00Sep 18$0.88$1.62$0.881.84$26.62
$30.00$27.50Aug 21$1.15$1.35$1.151.17$28.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 9.00, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$27.50Aug 21$1.55$1.55$0.951.63$26.55
$27.50$30.00Aug 21$1.37$1.37$1.131.21$28.87
$25.00$27.50Sep 18$1.10$1.10$1.400.79$26.10
$27.50$30.00Sep 18$1.07$1.07$1.430.75$28.57
$30.00$32.50Sep 18$0.90$0.90$1.600.56$30.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$35.00Aug 21$2.25$2.25$0.259.00$35.25
$35.00$32.50Aug 21$2.20$2.20$0.307.33$32.80
$32.50$30.00Aug 21$2.00$2.00$0.504.00$30.50
$32.50$30.00Sep 18$1.90$1.90$0.603.17$30.60
$30.00$27.50Aug 21$1.15$1.15$1.350.85$28.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.55, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Aug 21Sep 18$0.1094.9%72.0%
$22.50Aug 21Sep 18$0.3095.9%74.8%
$27.50Aug 21Sep 18$0.5586.4%70.5%
$32.50Aug 21Sep 18$0.7888.0%72.1%
$30.00Aug 21Sep 18$0.8588.4%72.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Aug 21Sep 18$0.3295.9%74.8%
$25.00Aug 21Sep 18$0.4794.9%72.0%
$32.50Aug 21Sep 18$0.6588.0%72.1%
$27.50Aug 21Sep 18$0.7586.4%70.5%
$30.00Aug 21Sep 18$0.7588.4%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 13.72% of stock, avg 20.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 21$1.73$2.30$4.03$25.97$34.0313.72%
$27.50Aug 21$3.10$1.15$4.25$23.25$31.7514.47%
$25.00Aug 21$4.65$0.55$5.20$19.80$30.2017.70%
$32.50Aug 21$0.90$4.30$5.20$27.30$37.7017.70%
$27.50Sep 18$3.65$1.90$5.55$21.95$33.0518.89%
$30.00Sep 18$2.58$3.05$5.63$24.37$35.6319.16%
$25.00Sep 18$4.75$1.02$5.77$19.23$30.7719.64%
$32.50Sep 18$1.68$4.95$6.63$25.87$39.1322.57%
$35.00Aug 21$0.50$6.50$7.00$28.00$42.0023.83%
$22.50Aug 21$7.10$0.18$7.28$15.22$29.7824.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.63% of stock, avg 6.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$22.50Aug 21$0.30$0.18$0.48$22.02$37.98
$35.00$22.50Aug 21$0.50$0.18$0.68$21.82$35.68
$37.50$25.00Aug 21$0.30$0.55$0.85$24.15$38.35
$35.00$25.00Aug 21$0.50$0.55$1.05$23.95$36.05
$32.50$22.50Aug 21$0.90$0.18$1.08$21.42$33.58
$32.50$25.00Aug 21$0.90$0.55$1.45$23.55$33.95
$37.50$27.50Aug 21$0.30$1.15$1.45$26.05$38.95
$35.00$27.50Aug 21$0.50$1.15$1.65$25.85$36.65
$30.00$22.50Aug 21$1.73$0.18$1.91$20.59$31.91
$32.50$27.50Aug 21$0.90$1.15$2.05$25.45$34.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 7.33, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3235/38Aug 21$2.20$0.307.33$30.30$37.20
25/2830/32Sep 18$1.78$0.722.47$25.72$31.78
22/2528/30Aug 21$1.74$0.762.29$23.26$29.24
22/2528/30Sep 18$1.59$0.911.75$23.41$29.09
28/3032/35Aug 21$1.55$0.951.63$28.45$34.05
25/2830/32Aug 21$1.43$1.071.34$26.07$31.43
22/2530/32Sep 18$1.42$1.081.31$23.58$31.42
28/3035/38Aug 21$1.35$1.151.17$28.65$36.35
22/2530/32Aug 21$1.20$1.300.92$23.80$31.20
25/2832/35Aug 21$1.00$1.500.67$26.50$33.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$27.50$30.00$32.50Sep 18$0.17$2.3313.71
$25.00$27.50$30.00Aug 21$0.18$2.3212.89
$32.50$35.00$37.50Aug 21$0.20$2.3011.50
$30.00$32.50$35.00Aug 21$0.43$2.074.81
$27.50$30.00$32.50Aug 21$0.54$1.963.63
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Aug 21$0.05$2.4549.00
$30.00$32.50$35.00Aug 21$0.20$2.3011.50
$22.50$25.00$27.50Aug 21$0.23$2.279.87
$25.00$27.50$30.00Sep 18$0.27$2.238.26
$22.50$25.00$27.50Sep 18$0.36$2.145.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$32.501:2Aug 21-$0.07$2.43
$32.50$35.001:2Aug 21-$0.10$2.40
$35.00$37.501:2Aug 21-$0.10$2.40
$27.50$30.001:2Aug 21-$0.36$2.14
$30.00$32.501:2Sep 18-$0.78$1.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$27.501:2Aug 21$0.00$2.50
$27.50$25.001:2Sep 18-$0.14$2.36
$32.50$30.001:2Aug 21-$0.30$2.20
$30.00$27.501:2Sep 18-$0.75$1.75
$32.50$30.001:2Sep 18-$1.15$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.34%, avg 4.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Sep 18$2.450.512.1%8.34%10.45%39950
$30.00Aug 21$1.650.482.1%5.62%7.73%5.6K4.6K
$32.50Sep 18$1.550.3810.6%5.28%15.90%21030
$32.50Aug 21$0.800.3010.6%2.72%13.34%3.5K244
$35.00Aug 21$0.400.1919.1%1.36%20.49%2.0K298
$37.50Aug 21$0.200.1227.6%0.68%28.32%477253

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 40,538
Total Puts 24,695
Put/Call Ratio 0.61
Net Difference 15,843

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 109,994
Total Puts 61,098
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