Tour v456
FND
FLOOR & DECOR HLDGS A
$55.76 -1.85%
$54.88 (-1.58%)🌙
as of 07/29 06:03 PM
(7/29 14:20) ◀
|
Wednesday, July 29, 2026 (6:03pm)
January 2026
|
▶ (7/30 14:13)
◀ 7/29 18:03 ▶

Option Volume

Detail
ℹ
Current (07/29) 63
Calls: 6 (10%)
Puts: 57 (90%)
Prior (07/28) 336
Calls: 103 (31%)
Puts: 233 (69%)
Current vs Prior -81.25%
Calls: -94.17% (Calls)
Puts: -75.54% (Puts)
Prior 7-Day Total 3,180
Calls: 1,750 (55%)
Puts: 1,430 (45%)
Prior 7-Day Average 454
Calls: 250 (55%)
Puts: 204 (45%)
Current vs Prior 7-Day Avg -86.13%
Calls: -97.60%
Puts: -72.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $16.7K
Calls: $6.6K (39%)
Puts: $10.2K (61%)
Prior (07/28) $102.7K
Calls: $46.1K (45%)
Puts: $56.5K (55%)
Current vs Prior -83.69%
Calls: -85.76%
Puts: -82.01%
Prior 7-Day Total $1.95M
Calls: $1.39M (71%)
Puts: $555.3K (29%)
Prior 7-Day Average $277.9K
Calls: $198.6K (71%)
Puts: $79.3K (29%)
Current vs Prior 7-Day Avg -93.97%
Calls: -96.69%
Puts: -87.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 9.50
Prior (07/28) 2.26
Current vs Prior +319.96%
Prior 7-Day Average 1.78
Current vs Prior 7-Day Avg +432.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 44,357
Calls: 11,342 (26%)
Puts: 33,015 (74%)
Prior (07/28) 1,669
Calls: 250 (15%)
Puts: 1,419 (85%)
Current vs Prior +2557.70%
Prior 7-Day Total 13,581
Calls: 8,635 (64%)
Puts: 4,946 (36%)
Prior 7-Day Average 1,940
Calls: 1,439 (64%)
Puts: 824 (36%)
Current vs Prior 7-Day Avg +2186.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.40% | 19.73%
Prior 15.23% | 19.45%
Current vs Prior -5.42% | +1.42%
Prior 7-Day Avg 16.55% | 20.71%
Current vs 7-Day Avg -12.98% | -4.76%
Prior 7-Day Eod 15.23% | 19.45%
Current vs 7-Day Eod -5.42% | +1.42%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.72% | 20.45%
Calls: 48.89% | 14.81%
Puts: 72.55% | 26.09%
Prior 41.29% | 5.55%
Calls: 75.56% | 6.45%
Puts: 7.02% | 4.65%
Current vs Prior +47.06% | +268.47%
Prior 7-Day Avg 41.29% | 5.55%
Calls: 75.56% | 6.45%
Puts: 7.02% | 4.65%
Current vs 7-Day Avg +47.06% | +268.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($10.2K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 81% vs prior. Extreme bearish P/C ratio of 9.50 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.63, highest 0.69)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 214.707.50$6.1045.9%--0.69120
$55.00Aug 213.204.50$3.8533.8%--0.58287
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 56, top 50)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.002.25$1.6376.7%500.2439
$55.00Aug 212.003.40$2.7051.9%40.421.0K
$52.50Aug 211.302.80$2.0573.2%20.3274

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 24.00, avg 9.01)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$67.50Aug 21$0.10$2.40$0.1024.00$65.10
$67.50$70.00Aug 21$0.13$2.37$0.1318.23$67.63
$55.00$57.50Aug 21$1.17$1.33$1.171.14$56.17
$60.00$62.50Aug 21$1.32$1.18$1.320.89$61.32
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$47.50Aug 21$0.13$2.37$0.1318.23$49.87
$52.50$50.00Aug 21$0.42$2.08$0.424.95$52.08
$55.00$52.50Aug 21$0.65$1.85$0.652.85$54.35
$47.50$45.00Aug 21$0.90$1.60$0.901.78$46.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$55.00Aug 21$2.25$2.25$0.259.00$54.75
$60.00$62.50Aug 21$1.32$1.32$1.181.12$61.32
$55.00$57.50Aug 21$1.17$1.17$1.330.88$56.17
$67.50$70.00Aug 21$0.13$0.13$2.370.05$67.63
$65.00$67.50Aug 21$0.10$0.10$2.400.04$65.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$45.00Aug 21$0.90$0.90$1.600.56$46.60
$55.00$52.50Aug 21$0.65$0.65$1.850.35$54.35
$52.50$50.00Aug 21$0.42$0.42$2.080.20$52.08
$50.00$47.50Aug 21$0.13$0.13$2.370.05$49.87

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.75% of stock, avg 13.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$3.85$2.70$6.55$48.45$61.5511.75%
$52.50Aug 21$6.10$2.05$8.15$44.35$60.6514.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.55% of stock, avg 6.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$45.00Aug 21$1.38$0.60$1.98$43.02$64.48
$67.50$45.00Aug 21$1.48$0.60$2.08$42.92$69.58
$65.00$45.00Aug 21$1.58$0.60$2.18$42.82$67.18
$62.50$47.50Aug 21$1.38$1.50$2.88$44.62$65.38
$67.50$47.50Aug 21$1.48$1.50$2.98$44.52$70.48
$62.50$50.00Aug 21$1.38$1.63$3.01$46.99$65.51
$65.00$47.50Aug 21$1.58$1.50$3.08$44.42$68.08
$67.50$50.00Aug 21$1.48$1.63$3.11$46.89$70.61
$65.00$50.00Aug 21$1.58$1.63$3.21$46.79$68.21
$57.50$45.00Aug 21$2.68$0.60$3.28$41.72$60.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 19.83, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5052/55Aug 21$2.38$0.1219.83$47.62$54.88
45/4860/62Aug 21$2.22$0.287.93$45.28$62.22
45/4855/58Aug 21$2.07$0.434.81$45.43$57.07
52/5560/62Aug 21$1.97$0.533.72$53.03$61.97
50/5260/62Aug 21$1.74$0.762.29$50.76$61.74
50/5255/58Aug 21$1.59$0.911.75$50.91$56.59
48/5060/62Aug 21$1.45$1.051.38$48.55$61.45
48/5055/58Aug 21$1.30$1.201.08$48.70$56.30
45/4868/70Aug 21$1.03$1.470.70$46.47$68.53
45/4865/68Aug 21$1.00$1.500.67$46.50$66.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.87, cheapest $0.23)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$1.08$1.421.31
$55.00$57.50$60.00Aug 21$1.19$1.311.10
$60.00$62.50$65.00Aug 21$1.52$0.980.64
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Aug 21$0.23$2.279.87
$47.50$50.00$52.50Aug 21$0.29$2.217.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.06, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Aug 21-$0.06$2.44
$67.50$70.001:2Aug 21-$1.22$1.28
$65.00$67.501:2Aug 21-$1.38$1.12
$55.00$57.501:2Aug 21-$1.51$0.99
$52.50$55.001:2Aug 21-$1.60$0.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Aug 21-$1.21$1.29
$50.00$47.501:2Aug 21-$1.37$1.13
$55.00$52.501:2Aug 21-$1.40$1.10
$47.50$45.001:2Aug 21$0.30$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.96%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Aug 21$1.650.463.1%2.96%6.08%--118
$60.00Aug 21$1.200.407.6%2.15%9.76%--835
$62.50Aug 21$0.600.2712.1%1.08%13.16%--54

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. 191 contracts (avg 724 vol/day, 124 traded recently)

FND averages only 724 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 $25.00 01-21 call last traded $28.60 on 06/09 (now $31.00/$36.00) — try a limit near $31.00. Also watch the $30.00 01-15 call last traded $31.25 on 07/01 (now $24.60/$28.80) — try a limit near $26.70; the $30.00 01-21 call last traded $34.76 on 07/01 (now $27.00/$32.00) — try a limit near $29.50. Most tradeable put: the $87.50 01-15 put last traded $38.00 on 06/01 (now $30.40/$34.40) — try a limit near $32.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$3.20$4.50$3.85$3.65 07/22$2.70–$7.80$3.65287
$55.00Sep 18$4.70$5.70$5.20$4.70 07/24$3.85–$8.80$4.70109
$55.00Oct 16$5.30$8.60$6.95$5.50 07/24$5.00–$10.15$5.50110
$55.00Jan 15$7.40$11.00$9.20$9.08 07/20$7.30–$13.20$9.08122
$55.00Jan 21$12.20$17.00$14.60$12.80 07/21$13.50–$20.75$12.804.4K
$57.50Aug 21$1.65$3.70$2.68$1.86 07/23$1.95–$6.30$1.86118
$57.50Sep 18$3.10$5.60$4.35$5.95 07/17$3.13–$7.65$4.3596
$57.50Jan 21$11.00$16.00$13.50$15.28 07/08$12.05–$19.90$13.505
$57.50Oct 16$3.70$7.50$5.60--$5.60–$5.60—$3.7031
$52.50Aug 21$4.70$7.50$6.10$4.30 07/24$3.75–$9.45$4.70120
$52.50Sep 18$5.50$8.60$7.05$5.05 06/09$4.95–$10.50$5.5042
$52.50Oct 16$6.70$9.80$8.25$10.30 07/16$6.15–$11.40$8.2523
$52.50Jan 15$9.00$12.10$10.55$11.11 07/14$8.50–$14.30$10.5539
$52.50Jan 21$13.50$18.50$16.00--$16.00–$16.00—$13.501
$60.00Aug 21$1.20$4.20$2.70$1.15 07/23$1.42–$5.10$1.20835
$60.00Sep 18$2.20$4.40$3.30$4.92 07/16$2.03–$6.40$3.3048
$60.00Oct 16$2.50$6.60$4.55$3.00 07/24$2.97–$7.60$3.0011
$60.00Jan 15$5.10$9.10$7.10$8.80 06/25$5.50–$10.40$7.10487
$60.00Jan 21$10.00$15.00$12.50--$12.50–$12.50—$10.00176
$50.00Sep 18$7.50$9.90$8.70$10.20 07/15$6.40–$12.20$8.7050
$50.00Oct 16$8.70$10.60$9.65$8.70 07/20$7.40–$13.20$8.7027
$50.00Jan 15$10.80$13.70$12.25$10.99 07/22$9.65–$15.80$10.9918
$50.00Jan 21$14.60$19.50$17.05$19.00 06/16$15.25–$22.75$17.0540
$62.50Aug 21$0.60$2.15$1.38$1.17 07/21$0.95–$4.03$1.1754
$62.50Oct 16$1.90$5.70$3.80$5.10 07/06$2.63–$6.50$3.8015
$62.50Jan 15$4.10$8.20$6.15$4.60 07/21$4.35–$9.30$4.60196
$62.50Sep 18$1.00$3.50$2.25--$2.25–$2.25—$1.0024
$62.50Jan 21$9.00$14.00$11.50--$11.50–$11.50—$9.00100
$47.50Sep 18$8.30$12.00$10.15$8.70 06/01$8.15–$14.10$8.709
$47.50Jan 15$12.00$15.20$13.60$13.97 07/14$11.25–$17.65$13.6040
$47.50Aug 21$7.50$11.10$9.30--$9.30–$9.30—$7.501
$47.50Oct 16$10.00$13.00$11.50--$11.50–$11.50—$10.002
$47.50Jan 21$16.00$20.50$18.25--$18.25–$18.25—$16.002
$65.00Aug 21$0.05$3.10$1.58$0.80 07/22$0.60–$3.10$0.80157
$65.00Sep 18$0.35$3.00$1.68$1.90 07/08$1.05–$4.35$1.68195
$65.00Oct 16$1.05$3.90$2.48$5.27 06/25$2.05–$5.55$2.488
$65.00Jan 15$3.10$7.00$5.05$4.20 07/24$4.08–$8.30$4.2043
$65.00Jan 21$8.50$13.50$11.00$9.50 07/24$9.50–$16.75$9.50210
$45.00Sep 18$10.00$13.90$11.95$12.10 06/15$9.45–$16.15$11.956
$45.00Jan 15$14.00$16.80$15.40$13.28 06/10$12.75–$18.90$14.009
$45.00Jan 21$17.00$22.00$19.50--$19.50–$19.50—$17.002
$67.50Aug 21$0.00$2.95$1.48$1.19 07/15$0.55–$2.25$1.19101
$67.50Sep 18$0.00$3.30$1.65$1.47 07/20$0.85–$3.60$1.4760
$67.50Oct 16$0.55$4.40$2.48$2.05 07/22$1.85–$4.80$2.058
$67.50Jan 15$3.00$6.50$4.75$4.90 06/02$3.25–$7.60$4.7512
$67.50Jan 21$7.50$12.50$10.00--$10.00–$10.00—$7.502
$42.50Sep 18$12.30$16.10$14.20--$14.20–$14.20—$12.301
$42.50Jan 21$18.60$23.50$21.05--$21.05–$21.05—$18.6018
$70.00Aug 21$0.00$2.70$1.35$1.07 07/16$0.30–$1.55$1.07837
$70.00Sep 18$0.00$2.95$1.48$2.08 06/12$0.70–$2.95$1.48122
$70.00Oct 16$0.30$3.80$2.05$3.14 06/15$1.65–$3.95$2.0516
$70.00Jan 15$1.95$5.90$3.93$4.95 06/17$3.08–$6.75$3.93287
$40.00Sep 18$14.30$18.30$16.30$18.60 07/16$13.80–$20.50$16.304
$40.00Oct 16$14.60$18.90$16.75$16.00 06/12$14.50–$21.00$16.001
$40.00Jan 21$20.00$25.00$22.50$28.36 07/01$20.50–$28.60$22.5019
$40.00Jan 15$16.40$20.40$18.40--$18.40–$18.40—$16.4024
$72.50Jan 15$1.25$5.30$3.28$5.66 07/02$2.70–$6.05$3.2815
$72.50Sep 18$0.00$2.75$1.38--$1.38–$1.38—--103
$72.50Jan 21$6.00$11.00$8.50--$8.50–$8.50—$6.001
$37.50Jan 21$22.00$27.00$24.50--$24.50–$24.50—$22.006
$75.00Oct 16$0.00$2.45$1.23$1.68 07/15$1.02–$2.48$1.2341
$75.00Jan 15$1.65$4.70$3.18$5.00 06/30$2.10–$5.00$3.18101
$75.00Aug 21$0.00$2.30$1.15--$1.15–$1.15—--1
$75.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--35
$75.00Jan 21$8.00$10.30$9.15--$9.15–$9.15—$8.005
$35.00Jan 15$20.20$24.20$22.20$26.75 07/01$20.10–$26.65$22.202
$35.00Jan 21$23.50$28.50$26.00--$26.00–$26.00—$23.501
$77.50Sep 18$0.00$2.50$1.25$0.90 06/22$0.63–$1.90$0.9052
$77.50Oct 16$0.00$2.85$1.43$0.85 07/20$0.88–$2.45$0.8545
$77.50Jan 15$0.50$4.30$2.40--$2.40–$2.40—$0.502
$77.50Jan 21$5.00$10.00$7.50--$7.50–$7.50—$5.008
$32.50Jan 15$22.50$26.60$24.55--$24.55–$24.55—$22.5047
$80.00Sep 18$0.00$2.40$1.20$0.65 06/10$0.40–$1.80$0.6516
$80.00Jan 15$0.55$4.10$2.32$1.85 06/08$1.85–$4.40$1.8530
$80.00Jan 21$4.50$9.00$6.75$10.20 06/11$6.00–$12.25$6.7541
$80.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--31
$80.00Oct 16$0.00$2.75$1.38--$1.38–$1.38—--1
$30.00Jan 15$24.60$28.80$26.70$31.25 07/01$24.30–$30.85$26.703
$30.00Jan 21$27.00$32.00$29.50$34.76 07/01$27.25–$34.25$29.5038
$30.00Sep 18$23.80$27.80$25.80--$25.80–$25.80—$23.802
$82.50Sep 18$0.00$2.35$1.18$0.55 06/11$0.48–$1.48$0.555
$82.50Jan 15$0.25$3.90$2.08$1.40 07/23$1.80–$4.05$1.4014
$85.00Sep 18$0.00$2.30$1.15$0.55 06/24$0.48–$1.38$0.5512
$85.00Jan 15$0.05$3.50$1.78$2.30 07/09$1.70–$3.43$1.7830
$85.00Oct 16$0.00$2.55$1.27--$1.27–$1.27—--5
$85.00Jan 21$3.50$8.50$6.00--$6.00–$6.00—$3.5012
$25.00Jan 21$31.00$36.00$33.50$28.60 06/09$31.00–$38.00$31.001
$87.50Jan 15$0.00$3.30$1.65$2.10 06/16$1.55–$3.25$1.659
$90.00Sep 18$0.00$2.25$1.13$0.72 06/26$0.48–$1.27$0.7223
$90.00Jan 15$0.00$3.10$1.55$1.65 06/01$1.45–$2.88$1.55220
$90.00Jan 21$2.50$7.50$5.00--$5.00–$5.00—$2.504
$92.50Jan 15$0.00$2.95$1.48$2.00 07/17$1.40–$2.63$1.485
$92.50Jan 21$2.00$7.00$4.50--$4.50–$4.50—$2.002
$95.00Sep 18$0.00$2.20$1.10$0.65 06/26$0.38–$1.20$0.65218
$95.00Jan 15$0.00$2.85$1.43$1.60 06/11$1.08–$2.42$1.435
$95.00Jan 21$2.00$7.00$4.50$6.51 05/29$4.00–$9.00$4.501
$95.00Oct 16$0.00$1.95$0.98--$0.98–$0.98—--2
$97.50Jan 15$0.00$2.80$1.40--$1.40–$1.40—--1
$100.00Oct 16$0.00$2.40$1.20$0.70 06/26$0.30–$1.50$0.7011
$100.00Jan 15$0.00$2.70$1.35$1.33 07/13$0.85–$2.10$1.3361
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$2.00$3.40$2.70$4.32 07/24$2.38–$4.90$2.701.0K
$55.00Sep 18$3.70$4.60$4.15$5.10 07/24$3.70–$6.05$4.15341
$55.00Jan 15$5.30$9.20$7.25$8.80 07/23$6.95–$9.05$7.2518
$55.00Oct 16$3.30$7.30$5.30--$5.30–$5.30—$3.3012
$55.00Jan 21$8.00$13.00$10.50--$10.50–$10.50—$8.007
$57.50Aug 21$2.55$5.80$4.18$5.10 07/14$3.85–$6.45$4.181
$57.50Sep 18$4.70$6.90$5.80$7.63 07/21$5.15–$7.45$5.80176
$57.50Jan 21$9.50$14.50$12.00$14.65 07/15$11.65–$16.00$12.002
$57.50Oct 16$4.80$8.70$6.75--$6.75–$6.75—$4.8029
$57.50Jan 15$7.00$10.30$8.65--$8.65–$8.65—$7.003
$52.50Aug 21$1.30$2.80$2.05$1.30 07/24$1.78–$3.95$1.3074
$52.50Sep 18$1.65$5.10$3.38$3.33 07/15$2.83–$4.70$3.33152
$52.50Oct 16$2.15$6.00$4.08$4.21 07/16$3.83–$5.45$4.0842
$52.50Jan 15$4.00$7.90$5.95$7.40 07/23$5.95–$7.70$5.95576
$52.50Jan 21$7.00$12.00$9.50$13.50 06/12$9.00–$13.00$9.503
$60.00Aug 21$4.90$7.70$6.30$7.40 07/09$5.25–$8.40$6.305
$60.00Sep 18$6.40$8.40$7.40$7.50 07/10$6.35–$9.15$7.40218
$60.00Oct 16$6.30$10.20$8.25$8.50 07/07$7.35–$9.80$8.256
$60.00Jan 15$8.20$11.90$10.05$11.00 07/24$9.55–$11.90$10.0510
$60.00Jan 21$11.00$16.00$13.50$15.40 07/01$13.05–$17.50$13.5028
$50.00Aug 21$1.00$2.25$1.63$2.57 07/23$1.45–$2.68$1.6339
$50.00Sep 18$0.65$3.70$2.18$1.90 07/24$1.90–$3.70$1.90193
$50.00Oct 16$1.15$4.90$3.03$4.00 07/22$2.95–$4.45$3.03124
$50.00Jan 15$4.60$6.10$5.35$5.50 07/22$4.60–$6.50$5.35177
$50.00Jan 21$5.50$10.50$8.00$14.30 06/05$8.00–$11.50$8.0025
$62.50Oct 16$7.90$11.90$9.90$9.20 06/30$8.75–$11.75$9.202
$62.50Jan 15$9.80$13.10$11.45--$11.10–$11.45$9.80195
$47.50Aug 21$0.00$3.00$1.50$1.25 07/20$0.78–$2.17$1.25115
$47.50Sep 18$0.00$3.20$1.60$3.69 06/16$1.33–$2.95$1.6082
$47.50Oct 16$0.85$4.20$2.53$5.21 06/10$2.10–$3.25$2.533
$47.50Jan 15$1.90$6.00$3.95$6.62 05/29$3.88–$5.35$3.95136
$65.00Sep 18$8.70$12.60$10.65$9.55 07/16$9.40–$12.95$9.559
$65.00Jan 15$11.50$15.10$13.30$20.60 06/05$12.65–$15.25$13.30251
$65.00Oct 16$9.60$13.60$11.60--$11.60–$11.60—$9.604
$65.00Jan 21$14.00$19.00$16.50--$16.50–$16.50—$14.0012
$45.00Aug 21$0.00$1.20$0.60$0.82 07/24$0.48–$1.50$0.60616
$45.00Sep 18$0.00$2.00$1.00$1.45 07/24$0.88–$2.63$1.00127
$45.00Oct 16$0.20$3.50$1.85$2.30 07/24$1.53–$2.53$1.8527
$45.00Jan 15$1.05$5.20$3.13$5.60 06/22$2.93–$4.35$3.1326
$45.00Jan 21$3.50$8.50$6.00--$6.00–$6.00—$3.505
$67.50Sep 18$10.80$14.60$12.70$11.60 06/30$11.20–$15.10$11.60227
$67.50Oct 16$11.60$15.50$13.55--$13.55–$13.55—$11.601
$67.50Jan 15$13.20$16.80$15.00--$15.00–$15.00—$13.203
$67.50Jan 21$16.00$20.50$18.25--$18.25–$18.25—$16.001
$42.50Sep 18$0.00$2.80$1.40$1.55 06/15$0.68–$1.75$1.4041
$42.50Oct 16$0.00$3.30$1.65$1.22 07/16$1.13–$2.03$1.2226.7K
$42.50Jan 15$0.35$4.60$2.47$4.35 06/22$2.47–$3.48$2.4710
$42.50Jan 21$2.50$7.50$5.00--$5.00–$5.00—$2.505
$70.00Sep 18$13.00$16.80$14.90$13.85 07/15$13.15–$17.55$13.853
$70.00Jan 15$15.00$19.10$17.05--$17.05–$17.05—$15.006
$70.00Jan 21$17.50$22.50$20.00--$20.00–$20.00—$17.5012
$40.00Aug 21$0.00$1.00$0.50$0.40 07/21$0.13–$0.95$0.409
$40.00Sep 18$0.00$2.60$1.30$1.62 06/18$0.45–$1.55$1.30228
$40.00Oct 16$0.00$2.90$1.45$1.41 06/24$0.85–$1.75$1.4164
$40.00Jan 15$0.40$4.00$2.20$1.99 07/16$1.95–$3.13$1.9926
$40.00Jan 21$2.05$6.00$4.03$6.80 06/24$4.03–$7.00$4.0333
$72.50Jan 15$16.90$20.90$18.90--$18.90–$18.90—$16.902
$72.50Jan 21$19.50$24.50$22.00--$22.00–$22.00—$19.501
$37.50Aug 21$0.00$2.15$1.08$0.16 07/20$0.08–$1.20$0.161
$37.50Sep 18$0.00$2.45$1.23$1.75 05/29$0.20–$1.40$1.236
$37.50Jan 15$0.00$3.40$1.70$1.60 07/16$1.43–$2.33$1.601
$37.50Oct 16$0.00$2.60$1.30--$1.30–$1.30—--90
$37.50Jan 21$1.20$6.00$3.60--$3.60–$3.60—$1.201
$75.00Sep 18$17.70$21.40$19.55--$19.55–$19.55—$17.702
$75.00Oct 16$17.90$22.00$19.95--$19.95–$19.95—$17.901
$75.00Jan 15$19.00$23.00$21.00--$21.00–$21.00—$19.004
$75.00Jan 21$21.00$26.00$23.50--$23.50–$23.50—$21.001
$35.00Sep 18$0.05$0.50$0.28$0.25 07/10$0.25–$1.25$0.2592
$35.00Oct 16$0.00$2.40$1.20$1.75 06/08$0.53–$1.38$1.209
$35.00Jan 15$0.35$2.70$1.53$2.75 06/04$1.53–$1.93$1.5348
$35.00Jan 21$0.55$4.90$2.73$5.10 06/24$2.73–$5.05$2.731
$77.50Jan 15$21.10$25.20$23.15--$23.15–$23.15—$21.101
$32.50Jan 15$0.00$2.80$1.40--$1.40–$1.40—--2
$32.50Jan 21$0.80$5.00$2.90--$2.90–$2.90—$0.801
$80.00Jan 15$23.30$27.50$25.40--$25.40–$25.40—$23.3018
$30.00Aug 21$0.00$2.15$1.08$0.34 07/07$0.20–$1.08$0.341
$30.00Oct 16$0.00$2.20$1.10$0.50 07/01$0.30–$1.20$0.50386
$30.00Jan 21$0.00$5.00$2.50$3.20 07/02$1.98–$3.68$2.502
$30.00Jan 15$0.00$2.60$1.30--$1.30–$1.30—--9
$27.50Sep 18$0.00$2.20$1.10$0.45 06/01$0.38–$1.13$0.451
$27.50Jan 21$0.05$3.60$1.83$2.20 07/20$1.83–$2.53$1.832
$27.50Jan 15$0.00$2.40$1.20--$1.20–$1.20—--4
$85.00Jan 15$28.00$32.00$30.00--$30.00–$30.00—$28.002
$25.00Jan 21$0.00$4.10$2.05--$2.05–$2.05—--1
$87.50Jan 15$30.40$34.40$32.40$38.00 06/01$29.85–$35.00$32.401
$90.00Jan 15$32.60$36.70$34.65--$34.65–$34.65—$32.601
$90.00Jan 21$33.50$38.50$36.00--$36.00–$36.00—$33.501
$92.50Jan 15$35.00$39.20$37.10--$37.10–$37.10—$35.001
$95.00Sep 18$37.30$41.40$39.35$43.48 06/23$35.80–$42.05$39.35--
$95.00Jan 21$38.00$43.00$40.50--$40.50–$40.50—$38.001
$100.00Jan 21$42.50$47.50$45.00--$45.00–$45.00—$42.501

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 6
Total Puts 57
Put/Call Ratio 9.50
Net Difference -51

Prior's Put/Call Breakdown

Total Calls 103
Total Puts 233
Put/Call Ratio 2.26
Net Difference -130

Prior 7-Day Put/Call Summary

Total Calls 1,750
Total Puts 1,430
Average Put/Call Ratio 1.78
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