Tour v477
ICHR
ICHOR HLDGS LTD
$75.27 +0.40%
$75.14 (-0.18%)🌙
as of 07/31 06:01 PM
(7/31 14:06) ◀
|
Friday, July 31, 2026 (6:01pm)
January 2026
|
▶ (8/3 14:09)
◀ 7/31 18:01 ▶

Option Volume

Detail
ℹ
Current (07/31) 580
Calls: 441 (76%)
Puts: 139 (24%)
Prior (07/30) 861
Calls: 648 (75%)
Puts: 213 (25%)
Current vs Prior -32.64%
Calls: -31.94% (Calls)
Puts: -34.74% (Puts)
Prior 7-Day Total 3,867
Calls: 2,793 (72%)
Puts: 1,074 (28%)
Prior 7-Day Average 552
Calls: 399 (72%)
Puts: 153 (28%)
Current vs Prior 7-Day Avg +4.99%
Calls: +10.53%
Puts: -9.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $583.1K
Calls: $373.3K (64%)
Puts: $209.8K (36%)
Prior (07/30) $585.6K
Calls: $475.3K (81%)
Puts: $110.3K (19%)
Current vs Prior -0.42%
Calls: -21.46%
Puts: +90.20%
Prior 7-Day Total $4.07M
Calls: $2.85M (70%)
Puts: $1.22M (30%)
Prior 7-Day Average $581.9K
Calls: $407.2K (70%)
Puts: $174.7K (30%)
Current vs Prior 7-Day Avg +0.22%
Calls: -8.32%
Puts: +20.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.32
Prior (07/30) 0.33
Current vs Prior -4.11%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -23.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 10,576
Calls: 6,637 (63%)
Puts: 3,939 (37%)
Prior (07/30) 3,071
Calls: 1,831 (60%)
Puts: 1,240 (40%)
Current vs Prior +244.38%
Prior 7-Day Total 16,903
Calls: 10,592 (63%)
Puts: 6,311 (37%)
Prior 7-Day Average 2,414
Calls: 1,513 (63%)
Puts: 901 (37%)
Current vs Prior 7-Day Avg +337.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 25.38% | 34.81%
Prior 27.81% | 35.35%
Current vs Prior -8.76% | -1.53%
Prior 7-Day Avg 28.67% | 35.40%
Current vs 7-Day Avg -11.49% | -1.68%
Prior 7-Day Eod 27.81% | 35.35%
Current vs 7-Day Eod -8.76% | -1.53%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.08% | 8.02%
Calls: 6.90% | 6.59%
Puts: 7.25% | 9.45%
Prior 11.95% | 9.74%
Calls: 9.40% | 11.06%
Puts: 14.49% | 8.42%
Current vs Prior -40.75% | -17.66%
Prior 7-Day Avg 11.95% | 9.74%
Calls: 9.40% | 11.06%
Puts: 14.49% | 8.42%
Current vs 7-Day Avg -40.75% | -17.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($373.3K). Extreme bullish P/C ratio of 0.32 - heavy call buying (441 calls vs 139 puts). Call-heavy open interest (6,637 calls vs 3,939 puts) suggests bullish positioning. Rising open interest (up 244%) indicates new positions being established.

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 6 of results (avg 8.5%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 2112.7013.90$13.309.0%10.698
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2114.5015.50$15.006.7%20.6161
$82.50Aug 2112.8013.80$13.307.5%--0.5514
$90.00Aug 2117.6019.30$18.459.2%20.6657
$87.50Aug 2116.3017.90$17.109.4%10.6456
$72.50Aug 217.107.80$7.459.4%--0.4014

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. 12 found (avg delta 0.62, highest 0.77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 2116.2018.70$17.4514.3%--0.7760
$65.00Aug 2113.9017.00$15.4520.1%--0.7334
$67.50Aug 2112.7013.90$13.309.0%10.698
$70.00Aug 2111.3012.50$11.9010.1%20.6570
$72.50Aug 2110.4012.10$11.2515.1%30.60113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2117.6019.30$18.459.2%20.6657
$87.50Aug 2116.3017.90$17.109.4%10.6456
$85.00Aug 2114.5015.50$15.006.7%20.6161
$82.50Aug 2112.8013.80$13.307.5%--0.5514
$80.00Aug 2110.3012.00$11.1515.2%80.52195

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 146, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.206.00$5.1035.3%310.3986
$90.00Aug 214.105.00$4.5519.8%280.34216
$80.00Aug 216.707.70$7.2013.9%210.48123
$77.50Aug 217.908.80$8.3510.8%130.5254
$82.50Aug 215.308.40$6.8545.3%90.4520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 218.309.20$8.7510.3%100.4451
$80.00Aug 2110.3012.00$11.1515.2%80.52195
$70.00Aug 215.106.90$6.0030.0%70.35235
$62.50Aug 213.403.80$3.6011.1%50.2331
$85.00Aug 2114.5015.50$15.006.7%20.6161

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. 15 found (best R:R 9.00, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.25$2.25$0.259.00$87.75
$85.00$87.50Aug 21$0.30$2.20$0.307.33$85.30
$80.00$82.50Aug 21$0.35$2.15$0.356.14$80.35
$75.00$77.50Aug 21$0.60$1.90$0.603.17$75.60
$70.00$72.50Aug 21$0.65$1.85$0.652.85$70.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Aug 21$0.45$2.05$0.454.56$64.55
$70.00$67.50Aug 21$0.70$1.80$0.702.57$69.30
$80.00$77.50Aug 21$1.00$1.50$1.001.50$79.00
$67.50$65.00Aug 21$1.25$1.25$1.251.00$66.25
$75.00$72.50Aug 21$1.30$1.20$1.300.92$73.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 11.50, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$2.30$2.30$0.2011.50$74.80
$65.00$67.50Aug 21$2.15$2.15$0.356.14$67.15
$62.50$65.00Aug 21$2.00$2.00$0.504.00$64.50
$82.50$85.00Aug 21$1.75$1.75$0.752.33$84.25
$67.50$70.00Aug 21$1.40$1.40$1.101.27$68.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$2.15$2.15$0.356.14$80.35
$87.50$85.00Aug 21$2.10$2.10$0.405.25$85.40
$85.00$82.50Aug 21$1.70$1.70$0.802.12$83.30
$72.50$70.00Aug 21$1.45$1.45$1.051.38$71.05
$77.50$75.00Aug 21$1.40$1.40$1.101.27$76.10

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. 12 found (cheapest 23.52% of stock, avg 26.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$8.95$8.75$17.70$57.30$92.7023.52%
$70.00Aug 21$11.90$6.00$17.90$52.10$87.9023.78%
$80.00Aug 21$7.20$11.15$18.35$61.65$98.3524.38%
$77.50Aug 21$8.35$10.15$18.50$59.00$96.0024.58%
$67.50Aug 21$13.30$5.30$18.60$48.90$86.1024.71%
$72.50Aug 21$11.25$7.45$18.70$53.80$91.2024.84%
$65.00Aug 21$15.45$4.05$19.50$45.50$84.5025.91%
$85.00Aug 21$5.10$15.00$20.10$64.90$105.1026.70%
$82.50Aug 21$6.85$13.30$20.15$62.35$102.6526.77%
$62.50Aug 21$17.45$3.60$21.05$41.45$83.5527.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 13.09% of stock, avg 17.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$67.50Aug 21$4.55$5.30$9.85$57.65$99.85
$87.50$67.50Aug 21$4.80$5.30$10.10$57.40$97.60
$85.00$67.50Aug 21$5.10$5.30$10.40$57.10$95.40
$90.00$70.00Aug 21$4.55$6.00$10.55$59.45$100.55
$87.50$70.00Aug 21$4.80$6.00$10.80$59.20$98.30
$85.00$70.00Aug 21$5.10$6.00$11.10$58.90$96.10
$90.00$72.50Aug 21$4.55$7.45$12.00$60.50$102.00
$82.50$67.50Aug 21$6.85$5.30$12.15$55.35$94.65
$87.50$72.50Aug 21$4.80$7.45$12.25$60.25$99.75
$80.00$67.50Aug 21$7.20$5.30$12.50$55.00$92.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 24.00, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6878/80Aug 21$2.40$0.1024.00$65.10$79.90
62/6582/85Aug 21$2.20$0.307.33$62.80$84.70
70/7275/78Aug 21$2.05$0.454.56$70.45$77.05
65/6870/72Aug 21$1.90$0.603.17$65.60$71.90
62/6568/70Aug 21$1.85$0.652.85$63.15$69.35
65/6875/78Aug 21$1.85$0.652.85$65.65$76.85
68/7078/80Aug 21$1.85$0.652.85$68.15$79.35
70/7280/82Aug 21$1.80$0.702.57$70.70$81.80
70/7285/88Aug 21$1.75$0.752.33$70.75$86.75
75/7880/82Aug 21$1.75$0.752.33$75.75$81.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$0.75$1.752.33
$67.50$70.00$72.50Aug 21$0.75$1.752.33
$77.50$80.00$82.50Aug 21$0.80$1.702.13
$82.50$85.00$87.50Aug 21$1.45$1.050.72
$72.50$75.00$77.50Aug 21$1.70$0.800.47
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.10$2.4024.00
$82.50$85.00$87.50Aug 21$0.40$2.105.25
$67.50$70.00$72.50Aug 21$0.75$1.752.33
$62.50$65.00$67.50Aug 21$0.80$1.702.12
$77.50$80.00$82.50Aug 21$1.15$1.351.17

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 10.50%, avg 7.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$7.900.523.0%10.50%13.46%1354
$80.00Aug 21$6.700.486.3%8.90%15.19%21123
$82.50Aug 21$5.300.459.6%7.04%16.65%920
$87.50Aug 21$4.300.3616.2%5.71%21.96%--10
$85.00Aug 21$4.200.3912.9%5.58%18.51%3186
$90.00Aug 21$4.100.3419.6%5.45%25.02%28216

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. 200 contracts (avg 655 vol/day, 173 traded recently)

ICHR averages only 655 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 $72.50 11-20 call last traded $35.74 on 07/14 (now $19.50/$20.60) — try a limit near $20.05. Also watch the $50.00 11-20 call last traded $41.00 on 07/24 (now $31.50/$33.40) — try a limit near $32.45; the $65.00 12-18 call last traded $35.00 on 07/24 (now $24.00/$25.70) — try a limit near $24.85. Most tradeable put: the $90.00 12-18 put last traded $28.35 on 07/17 (now $28.20/$29.60) — try a limit near $28.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$8.20$9.70$8.95$17.20 07/20$4.25–$30.50$8.95185
$75.00Nov 20$18.60$20.60$19.60$35.40 07/06$11.65–$38.15$19.6023
$75.00Dec 18$20.00$22.40$21.20$22.91 07/17$13.90–$39.95$21.2044
$75.00Feb 19$23.70$25.50$24.60$43.15 07/02$16.75–$43.55$24.6024
$75.00Sep 18$12.30$13.40$12.85--$12.85–$12.85—$12.3031
$77.50Aug 21$7.90$8.80$8.35$18.90 07/21$3.70–$28.70$8.3554
$77.50Nov 20$17.10$19.60$18.35$36.35 07/10$11.15–$36.85$18.352
$77.50Dec 18$18.30$21.20$19.75$28.92 07/07$12.65–$38.70$19.7511
$77.50Feb 19$23.00$25.20$24.10$27.07 07/17$16.20–$42.30$24.105
$77.50Sep 18$11.30$13.20$12.25--$12.25–$12.25—$11.301
$72.50Aug 21$10.40$12.10$11.25$28.04 07/23$4.90–$32.30$11.25113
$72.50Nov 20$19.50$20.60$20.05$35.74 07/14$12.75–$39.55$20.0510
$72.50Dec 18$20.50$22.40$21.45$32.89 07/16$14.15–$41.40$21.4561
$72.50Sep 18$13.60$15.40$14.50--$14.50–$14.50—$13.6021
$72.50Feb 19$24.10$27.00$25.55--$25.55–$25.55—$24.107
$80.00Aug 21$6.70$7.70$7.20$23.00 07/22$3.30–$27.00$7.20123
$80.00Nov 20$16.60$17.80$17.20$25.60 07/15$10.75–$35.60$17.20150
$80.00Dec 18$18.30$20.50$19.40$30.60 07/21$12.60–$37.35$19.4031
$80.00Feb 19$21.80$24.40$23.10$35.50 07/22$15.30–$40.90$23.1050
$80.00Sep 18$9.40$11.20$10.30--$10.30–$10.30—$9.407
$70.00Aug 21$11.30$12.50$11.90$30.05 07/10$5.50–$34.15$11.9070
$70.00Nov 20$20.00$23.40$21.70$38.10 07/02$13.50–$40.95$21.7026
$70.00Dec 18$22.10$24.80$23.45$32.20 07/07$15.25–$42.80$23.45136
$70.00Feb 19$24.80$27.90$26.35$42.80 07/22$18.15–$45.90$26.354
$70.00Sep 18$14.00$15.60$14.80--$14.80–$14.80—$14.002
$82.50Aug 21$5.30$8.40$6.85$13.00 07/20$2.75–$25.85$6.8520
$82.50Nov 20$14.90$17.80$16.35$24.80 07/24$9.85–$34.25$16.35--
$82.50Dec 18$16.80$18.80$17.80$44.83 07/01$11.85–$36.15$17.8013
$82.50Feb 19$21.10$23.60$22.35$35.99 07/22$14.80–$40.15$22.3514
$67.50Aug 21$12.70$13.90$13.30$29.00 06/26$6.65–$36.15$13.308
$67.50Nov 20$21.00$24.40$22.70$19.20 06/01$14.45–$42.35$21.005
$67.50Dec 18$22.80$25.80$24.30$31.43 07/16$16.25–$44.15$24.3018
$85.00Aug 21$4.20$6.00$5.10$19.15 07/22$2.42–$23.75$5.1086
$85.00Sep 18$7.90$9.50$8.70$23.04 07/22$4.80–$22.35$8.707
$85.00Nov 20$14.20$17.00$15.60$22.40 07/24$9.65–$33.00$15.6050
$85.00Dec 18$16.40$18.80$17.60$29.80 07/23$11.40–$35.10$17.6017
$85.00Feb 19$20.40$22.70$21.55$26.80 07/20$14.40–$39.05$21.556
$65.00Aug 21$13.90$17.00$15.45$22.95 07/08$7.35–$38.25$15.4534
$65.00Nov 20$22.30$24.10$23.20$42.00 06/18$15.20–$43.75$23.2017
$65.00Dec 18$24.00$25.70$24.85$35.00 07/24$16.75–$45.60$24.8570
$65.00Feb 19$27.00$29.30$28.15$39.08 07/24$19.70–$48.50$28.1515
$65.00Sep 18$17.00$18.40$17.70--$10.05–$17.70$17.0021
$87.50Aug 21$4.30$5.30$4.80$10.15 07/20$2.17–$22.30$4.8010
$87.50Nov 20$13.50$15.40$14.45$31.22 07/10$9.35–$31.85$14.45--
$87.50Dec 18$15.90$18.10$17.00$25.80 07/16$10.45–$34.00$17.004
$87.50Feb 19$19.60$21.50$20.55$31.50 07/21$13.95–$37.85$20.5516
$62.50Aug 21$16.20$18.70$17.45$20.10 06/10$8.15–$40.35$17.4560
$62.50Nov 20$23.50$26.20$24.85$18.74 06/08$16.00–$45.45$23.502
$62.50Dec 18$25.00$28.20$26.60$33.40 06/12$17.85–$47.00$26.6011
$90.00Aug 21$4.10$5.00$4.55$9.60 07/24$1.75–$20.35$4.55216
$90.00Sep 18$6.10$8.00$7.05$14.52 07/24$3.85–$20.00$7.0517
$90.00Nov 20$13.40$16.00$14.70$20.50 07/24$8.55–$30.75$14.70112
$90.00Dec 18$15.20$16.50$15.85$19.70 07/17$10.30–$32.90$15.8557
$90.00Feb 19$19.10$21.30$20.20$31.16 07/23$13.25–$36.55$20.2021
$60.00Aug 21$17.80$20.50$19.15$35.60 07/23$9.85–$42.50$19.15109
$60.00Sep 18$20.50$23.00$21.75$38.30 07/21$12.35–$39.20$21.753
$60.00Nov 20$24.80$28.20$26.50$44.80 06/22$17.05–$47.00$26.5020
$60.00Dec 18$26.10$29.50$27.80$38.88 07/24$18.50–$48.50$27.8010
$60.00Feb 19$29.60$32.40$31.00$37.80 07/16$21.40–$51.15$31.0011
$92.50Aug 21$2.50$4.30$3.40$16.30 07/22$1.65–$19.55$3.4026
$92.50Nov 20$12.80$14.80$13.80$23.51 07/13$7.95–$29.55$13.8012
$92.50Dec 18$13.70$16.60$15.15$23.76 06/16$9.50–$31.80$15.151
$92.50Feb 19$17.30$20.70$19.00$33.00 07/22$12.90–$36.10$19.0019
$57.50Aug 21$19.60$22.30$20.95$32.12 07/08$10.60–$44.50$20.959
$57.50Nov 20$26.20$29.40$27.80$57.00 06/30$18.40–$48.90$27.80--
$57.50Dec 18$27.60$30.70$29.15$44.25 07/15$19.65–$50.25$29.1523
$95.00Aug 21$3.20$4.80$4.00$11.75 07/23$1.40–$18.25$4.0062
$95.00Nov 20$11.10$14.60$12.85$25.59 07/23$7.95–$28.55$12.8531
$95.00Dec 18$13.50$16.50$15.00$23.20 07/24$8.60–$30.75$15.0024
$95.00Feb 19$16.50$20.30$18.40$24.38 07/20$12.00–$34.55$18.4040
$55.00Aug 21$22.00$24.30$23.15$40.60 07/23$12.55–$46.80$23.1557
$55.00Dec 18$29.00$32.20$30.60$43.40 06/26$20.55–$51.95$30.6051
$55.00Nov 20$27.60$30.90$29.25--$29.25–$29.25—$27.602
$55.00Feb 19$31.90$34.90$33.40--$33.40–$33.40—$31.903
$97.50Aug 21$2.75$3.50$3.13$8.70 07/24$2.08–$16.70$3.1315
$97.50Nov 20$11.00$12.70$11.85$24.49 07/13$7.05–$27.55$11.855
$97.50Dec 18$12.60$15.40$14.00$28.40 07/09$8.70–$29.70$14.002
$97.50Feb 19$15.90$18.90$17.40$28.00 07/13$11.70–$34.20$17.404
$52.50Aug 21$23.60$26.30$24.95$44.73 07/23$14.30–$49.10$24.9518
$52.50Dec 18$30.90$33.70$32.30$42.00 06/16$22.00–$53.75$32.3015
$52.50Nov 20$29.10$32.30$30.70--$30.70–$30.70—$29.102
$100.00Aug 21$2.40$3.10$2.75$6.63 07/24$1.35–$15.55$2.75256
$100.00Sep 18$4.70$6.80$5.75$16.25 07/22$2.72–$15.65$5.753
$100.00Nov 20$10.90$13.00$11.95$18.43 07/16$6.80–$26.55$11.9577
$100.00Dec 18$12.30$14.00$13.15$18.80 07/24$8.50–$28.85$13.1564
$100.00Feb 19$16.50$19.00$17.75$23.30 07/20$11.20–$32.95$17.7559
$50.00Aug 21$26.30$28.50$27.40$33.50 07/17$15.75–$51.40$27.4014
$50.00Nov 20$31.50$33.40$32.45$41.00 07/24$21.95–$54.50$32.457
$50.00Dec 18$32.20$35.00$33.60$52.35 07/02$23.10–$55.65$33.60126
$50.00Feb 19$34.80$37.60$36.20$48.81 07/15$25.50–$57.40$36.207
$47.50Aug 21$28.20$30.70$29.45--$29.45–$29.45—$28.2014
$47.50Nov 20$32.60$34.80$33.70--$33.70–$33.70—$32.602
$47.50Dec 18$33.60$36.70$35.15--$35.15–$35.15—$33.607
$105.00Aug 21$1.80$2.25$2.03$6.00 07/24$1.35–$13.50$2.03110
$105.00Sep 18$3.80$4.90$4.35$9.65 07/24$2.10–$14.20$4.357
$105.00Nov 20$8.80$11.10$9.95$17.50 07/24$6.35–$24.65$9.9519
$105.00Dec 18$11.10$13.80$12.45$23.65 07/14$7.55–$26.95$12.4523
$105.00Feb 19$14.70$18.00$16.35$21.25 07/16$10.50–$31.35$16.3556
$45.00Aug 21$30.80$33.00$31.90--$31.90–$31.90—$30.8013
$45.00Nov 20$34.20$37.20$35.70--$35.70–$35.70—$34.20155
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$8.30$9.20$8.75$5.00 07/24$4.15–$16.30$8.3051
$75.00Sep 18$11.10$12.90$12.00$11.30 07/17$6.60–$18.80$11.309
$75.00Nov 20$17.00$18.40$17.70$12.91 07/23$11.55–$22.95$17.006
$75.00Dec 18$18.40$19.70$19.05$18.98 07/17$13.25–$24.55$18.9875
$75.00Feb 19$20.40$23.00$21.70$19.42 07/07$16.30–$26.70$20.405
$77.50Aug 21$9.60$10.70$10.15$6.40 07/24$4.90–$17.90$9.6016
$77.50Nov 20$18.50$19.50$19.00$10.85 07/01$12.20–$25.40$18.502
$77.50Dec 18$19.30$22.00$20.65$23.31 06/09$14.25–$26.60$20.651
$77.50Sep 18$12.70$14.00$13.35--$13.35–$13.35—$12.706
$72.50Aug 21$7.10$7.80$7.45$6.10 07/20$3.45–$15.00$7.1014
$72.50Nov 20$15.50$17.60$16.55$12.00 07/10$10.55–$21.10$15.5015
$72.50Dec 18$17.00$19.10$18.05$13.70 06/26$12.15–$23.05$17.0014
$72.50Sep 18$8.80$10.90$9.85--$9.85–$9.85—$8.801
$80.00Aug 21$10.30$12.00$11.15$7.00 07/24$5.85–$20.20$10.30195
$80.00Sep 18$14.40$15.30$14.85$14.00 07/17$9.35–$23.10$14.401
$80.00Nov 20$19.80$22.00$20.90$18.62 07/16$13.85–$27.30$19.8015
$80.00Dec 18$21.50$23.50$22.50$17.00 07/21$15.60–$28.50$21.5029
$80.00Feb 19$23.50$25.80$24.65$23.00 07/08$18.90–$30.65$23.503
$70.00Aug 21$5.10$6.90$6.00$4.62 07/24$3.05–$12.80$5.10235
$70.00Sep 18$8.70$10.40$9.55$5.31 07/23$4.90–$14.90$8.7017
$70.00Nov 20$14.20$16.10$15.15$10.10 07/22$8.90–$20.15$14.209
$70.00Dec 18$15.70$16.80$16.25$11.86 07/22$10.40–$21.40$15.7031
$70.00Feb 19$17.20$20.10$18.65$13.70 06/18$13.80–$23.25$17.202
$82.50Aug 21$12.80$13.80$13.30$8.65 07/24$6.45–$22.20$12.8014
$82.50Feb 19$25.10$28.10$26.60$24.78 07/20$20.20–$32.30$25.1034
$67.50Aug 21$5.00$5.60$5.30$2.87 07/22$2.80–$11.40$5.0035
$67.50Dec 18$14.50$15.40$14.95$9.65 07/10$9.90–$19.80$14.505
$67.50Sep 18$7.70$8.60$8.15--$8.15–$8.15—$7.701
$67.50Nov 20$12.10$13.90$13.00--$13.00–$13.00—$12.101
$85.00Aug 21$14.50$15.50$15.00$9.40 07/24$7.55–$24.30$14.5061
$85.00Nov 20$22.20$25.40$23.80$17.80 07/13$15.80–$31.20$22.2015
$65.00Aug 21$3.40$4.70$4.05$2.95 07/23$2.70–$10.05$3.4061
$65.00Sep 18$5.60$8.20$6.90$6.50 07/17$3.85–$11.95$6.5019
$65.00Nov 20$11.60$13.30$12.45$10.50 07/20$7.50–$16.90$11.6014
$65.00Dec 18$13.10$14.60$13.85$11.80 07/20$9.10–$18.20$13.103
$65.00Feb 19$14.80$18.00$16.40$12.35 07/06$11.45–$20.05$14.8033
$87.50Aug 21$16.30$17.90$17.10$8.55 07/22$8.70–$26.55$16.3056
$87.50Nov 20$24.20$26.80$25.50$19.52 07/10$17.70–$33.40$24.2018
$87.50Feb 19$28.80$31.80$30.30$25.67 07/24$23.25–$36.10$28.8013
$62.50Aug 21$3.40$3.80$3.60$2.35 07/24$1.53–$8.45$3.4031
$62.50Nov 20$10.40$12.20$11.30$7.30 06/18$6.25–$15.65$10.402
$62.50Dec 18$11.00$14.00$12.50$9.59 06/25$7.55–$16.75$11.0011
$90.00Aug 21$17.60$19.30$18.45$12.50 07/24$9.80–$28.70$17.6057
$90.00Nov 20$25.70$28.10$26.90$20.00 07/02$18.45–$34.45$25.704
$90.00Dec 18$28.20$29.60$28.90$28.35 07/17$20.95–$36.30$28.354
$90.00Feb 19$30.90$33.00$31.95$32.04 07/17$24.45–$38.35$31.9529
$60.00Aug 21$2.65$3.20$2.93$1.80 07/23$1.48–$6.85$2.65151
$60.00Nov 20$9.10$10.40$9.75$7.00 07/15$5.75–$14.00$9.1023
$60.00Dec 18$10.60$12.00$11.30$10.60 07/17$7.25–$15.15$10.60130
$60.00Feb 19$12.20$14.10$13.15$11.67 07/07$8.85–$16.70$12.209
$60.00Sep 18$4.80$6.20$5.50--$5.50–$5.60$4.8028
$92.50Aug 21$19.20$21.30$20.25$10.50 07/22$10.95–$31.05$19.2039
$92.50Nov 20$27.80$30.70$29.25$23.51 07/13$20.40–$36.95$27.805
$92.50Dec 18$30.20$31.80$31.00$23.00 07/23$22.35–$38.10$30.2011
$92.50Feb 19$32.10$35.50$33.80$28.40 07/15$25.85–$40.05$32.1011
$57.50Aug 21$1.20$3.00$2.10$1.70 07/15$1.55–$6.00$1.7010
$57.50Dec 18$9.50$10.60$10.05$10.50 06/11$6.45–$13.65$10.052
$95.00Aug 21$21.70$23.30$22.50$14.20 07/21$12.15–$33.35$21.7038
$95.00Sep 18$23.90$26.30$25.10$21.35 07/16$16.30–$34.70$23.902
$95.00Nov 20$30.40$32.20$31.30$22.90 07/09$21.70–$39.00$30.402
$95.00Feb 19$33.90$37.40$35.65$35.15 07/17$27.20–$42.05$35.1532
$95.00Dec 18$32.10$33.40$32.75--$32.75–$32.75—$32.1020
$55.00Aug 21$1.20$2.50$1.85$0.85 07/23$0.75–$5.15$1.2064
$55.00Sep 18$2.90$3.90$3.40$3.49 07/17$2.00–$6.80$3.403
$55.00Nov 20$7.20$8.70$7.95$7.30 07/17$4.55–$11.45$7.3019
$55.00Dec 18$7.60$10.40$9.00$5.80 07/06$5.70–$12.25$7.6030
$55.00Feb 19$10.30$12.20$11.25$8.20 07/15$7.35–$14.05$10.302
$97.50Aug 21$23.10$25.40$24.25$16.90 07/24$13.40–$35.70$23.1016
$97.50Dec 18$33.50$35.70$34.60$32.40 07/07$25.10–$42.15$33.501
$97.50Feb 19$35.70$39.20$37.45$32.20 07/24$29.00–$44.00$35.701
$52.50Aug 21$0.45$2.00$1.23$0.95 07/23$0.70–$3.85$0.9538
$52.50Nov 20$6.00$7.50$6.75$4.40 07/15$3.80–$9.80$6.002
$52.50Dec 18$6.80$8.40$7.60$6.14 06/23$5.00–$10.75$6.8011
$100.00Aug 21$25.20$28.00$26.60$19.00 07/24$15.05–$37.90$25.2081
$100.00Sep 18$27.50$30.50$29.00$25.00 07/20$18.90–$39.35$27.501
$100.00Nov 20$32.80$35.40$34.10$31.33 07/07$24.70–$42.55$32.801
$100.00Dec 18$34.70$37.60$36.15$35.44 07/17$26.25–$44.55$35.4444
$100.00Feb 19$37.60$40.50$39.05$39.18 07/17$30.60–$46.10$39.0528
$50.00Aug 21$0.30$2.60$1.45$0.90 07/23$0.55–$3.03$0.9099
$50.00Dec 18$6.50$7.30$6.90$3.25 07/01$4.45–$9.50$6.5032
$50.00Feb 19$7.60$9.50$8.55$6.95 07/23$5.70–$11.15$7.6012
$50.00Sep 18$1.70$3.30$2.50--$2.50–$2.50—$1.703
$50.00Nov 20$5.40$6.20$5.80--$5.80–$5.80—$5.402
$47.50Aug 21$0.15$2.80$1.48$0.60 07/21$0.45–$3.08$0.60451
$47.50Nov 20$3.20$5.50$4.35$3.30 07/15$2.60–$7.50$3.301
$47.50Dec 18$4.40$7.30$5.85--$5.85–$5.85—$4.404
$47.50Feb 19$6.60$9.10$7.85--$7.85–$7.85—$6.601
$105.00Aug 21$29.60$32.00$30.80$27.11 07/17$17.80–$42.80$29.6013
$105.00Feb 19$41.50$44.80$43.15$33.70 07/06$33.55–$50.45$41.501
$105.00Nov 20$36.70$40.40$38.55--$38.55–$38.55—$36.7017
$45.00Aug 21$0.10$1.60$0.85$0.45 07/24$0.53–$1.75$0.4586
$45.00Sep 18$0.15$3.40$1.78$1.10 07/24$1.27–$3.70$1.1012
$45.00Nov 20$2.90$5.60$4.25$2.70 07/15$2.25–$6.30$2.9042
$45.00Dec 18$3.50$6.30$4.90$4.85 07/17$3.13–$7.40$4.8574
$45.00Feb 19$5.50$8.50$7.00$4.78 07/13$4.25–$9.00$5.5021
$42.50Aug 21$0.05$1.30$0.68$2.70 06/02$0.50–$1.60$0.687
$42.50Nov 20$1.75$4.80$3.28$3.70 07/17$1.95–$5.30$3.2813
$42.50Dec 18$2.60$5.90$4.25$3.20 06/29$2.53–$6.80$3.2014
$42.50Feb 19$4.60$7.50$6.05--$6.05–$6.05—$4.603
$110.00Aug 21$34.10$36.50$35.30$31.00 07/17$21.00–$47.50$34.1017

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 441
Total Puts 139
Put/Call Ratio 0.32
Net Difference 302

Prior's Put/Call Breakdown

Total Calls 648
Total Puts 213
Put/Call Ratio 0.33
Net Difference 435

Prior 7-Day Put/Call Summary

Total Calls 2,793
Total Puts 1,074
Average Put/Call Ratio 0.41
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