Tour v487
ICHR
ICHOR HLDGS LTD
$80.23 +6.59%
$69.47 (-13.41%)🌙
as of 08/03 06:02 PM
(8/3 14:09) ◀
|
Monday, August 3, 2026 (6:02pm)
January 2026
|
▶ (8/4 18:48)
◀ 8/3 18:02 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,859
Calls: 1,469 (79%)
Puts: 390 (21%)
Prior (07/31) 580
Calls: 441 (76%)
Puts: 139 (24%)
Current vs Prior +220.52%
Calls: +233.11% (Calls)
Puts: +180.58% (Puts)
Prior 7-Day Total 4,113
Calls: 2,974 (72%)
Puts: 1,139 (28%)
Prior 7-Day Average 587
Calls: 424 (72%)
Puts: 162 (28%)
Current vs Prior 7-Day Avg +216.39%
Calls: +245.76%
Puts: +139.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $999.2K
Calls: $780.9K (78%)
Puts: $218.3K (22%)
Prior (07/31) $583.1K
Calls: $373.3K (64%)
Puts: $209.8K (36%)
Current vs Prior +71.34%
Calls: +109.18%
Puts: +4.02%
Prior 7-Day Total $4.28M
Calls: $2.91M (68%)
Puts: $1.37M (32%)
Prior 7-Day Average $611.6K
Calls: $415.2K (68%)
Puts: $196.3K (32%)
Current vs Prior 7-Day Avg +63.37%
Calls: +88.06%
Puts: +11.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.27
Prior (07/31) 0.32
Current vs Prior -15.77%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -36.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 10,902
Calls: 6,918 (63%)
Puts: 3,984 (37%)
Prior (07/31) 10,576
Calls: 6,637 (63%)
Puts: 3,939 (37%)
Current vs Prior +3.08%
Prior 7-Day Total 25,784
Calls: 16,112 (62%)
Puts: 9,672 (38%)
Prior 7-Day Average 3,683
Calls: 2,301 (62%)
Puts: 1,381 (38%)
Current vs Prior 7-Day Avg +195.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 26.30% | 37.02%
Prior 25.38% | 34.81%
Current vs Prior +3.64% | +6.35%
Prior 7-Day Avg 27.90% | 35.15%
Current vs 7-Day Avg -5.75% | +5.33%
Prior 7-Day Eod 25.38% | 34.81%
Current vs 7-Day Eod +3.64% | +6.35%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.10% | 6.36%
Calls: 6.57% | 9.12%
Puts: 7.62% | 3.61%
Prior 7.08% | 8.02%
Calls: 6.90% | 6.59%
Puts: 7.25% | 9.45%
Current vs Prior +0.28% | -20.70%
Prior 7-Day Avg 11.25% | 9.49%
Calls: 9.04% | 10.42%
Puts: 13.46% | 8.57%
Current vs 7-Day Avg -36.91% | -33.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($780.9K) vs puts ($218.3K). Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (63% higher). Unusually high activity with volume up 221% vs prior - elevated interest.

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 2 of results (avg 8.9%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2118.2019.80$19.008.4%--0.6432
$87.50Aug 2113.1014.40$13.759.5%10.5656

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 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2117.3020.70$19.0017.9%--0.7834
$70.00Aug 2114.2017.00$15.6017.9%70.7270
$72.50Aug 2113.2014.60$13.9010.1%--0.68115
$75.00Aug 2111.4013.20$12.3014.6%520.64185
$77.50Aug 2110.4013.20$11.8023.7%30.6059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2118.2019.80$19.008.4%--0.6432
$92.50Aug 2116.4018.80$17.6013.6%10.6335
$90.00Aug 2114.5016.90$15.7015.3%10.5756
$87.50Aug 2113.1014.40$13.759.5%10.5656
$85.00Aug 2110.5014.20$12.3530.0%110.5159

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 540, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.008.10$7.0529.8%1080.43235
$85.00Aug 216.509.30$7.9035.4%840.48104
$82.50Aug 217.309.40$8.3525.1%640.5227
$75.00Aug 2111.4013.20$12.3014.6%520.64185
$80.00Aug 218.9010.90$9.9020.2%390.56142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 218.7010.80$9.7521.5%330.44192
$70.00Aug 214.105.50$4.8029.2%220.28236
$75.00Aug 216.207.40$6.8017.6%220.3657
$65.00Aug 213.004.50$3.7540.0%210.2162
$85.00Aug 2110.5014.20$12.3530.0%110.5159

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 6.58, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Aug 21$0.45$2.05$0.454.56$82.95
$75.00$77.50Aug 21$0.50$2.00$0.504.00$75.50
$85.00$87.50Aug 21$1.45$1.05$1.450.72$86.45
$80.00$82.50Aug 21$1.55$0.95$1.550.61$81.55
$72.50$75.00Aug 21$1.60$0.90$1.600.56$74.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.33$2.17$0.336.58$67.17
$70.00$67.50Aug 21$0.72$1.78$0.722.47$69.28
$72.50$70.00Aug 21$0.95$1.55$0.951.63$71.55
$75.00$72.50Aug 21$1.05$1.45$1.051.38$73.95
$85.00$82.50Aug 21$1.15$1.35$1.151.17$83.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 3.55, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$1.90$1.90$0.603.17$79.40
$90.00$92.50Aug 21$1.85$1.85$0.652.85$91.85
$65.00$70.00Aug 21$3.40$3.40$1.602.13$68.40
$70.00$72.50Aug 21$1.70$1.70$0.802.12$71.70
$72.50$75.00Aug 21$1.60$1.60$0.901.78$74.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.95$1.95$0.553.55$88.05
$92.50$90.00Aug 21$1.90$1.90$0.603.17$90.60
$77.50$75.00Aug 21$1.65$1.65$0.851.94$75.85
$82.50$80.00Aug 21$1.45$1.45$1.051.38$81.05
$87.50$85.00Aug 21$1.40$1.40$1.101.27$86.10

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 23.81% of stock, avg 26.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$12.30$6.80$19.10$55.90$94.1023.81%
$82.50Aug 21$8.35$11.20$19.55$62.95$102.0524.37%
$72.50Aug 21$13.90$5.75$19.65$52.85$92.1524.49%
$80.00Aug 21$9.90$9.75$19.65$60.35$99.6524.49%
$87.50Aug 21$6.45$13.75$20.20$67.30$107.7025.18%
$77.50Aug 21$11.80$8.45$20.25$57.25$97.7525.24%
$85.00Aug 21$7.90$12.35$20.25$64.75$105.2525.24%
$70.00Aug 21$15.60$4.80$20.40$49.60$90.4025.43%
$65.00Aug 21$19.00$3.75$22.75$42.25$87.7528.36%
$90.00Aug 21$7.05$15.70$22.75$67.25$112.7528.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 13.65% of stock, avg 18.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$72.50Aug 21$5.20$5.75$10.95$61.55$103.45
$95.00$72.50Aug 21$5.40$5.75$11.15$61.35$106.15
$92.50$75.00Aug 21$5.20$6.80$12.00$63.00$104.50
$87.50$72.50Aug 21$6.45$5.75$12.20$60.30$99.70
$95.00$75.00Aug 21$5.40$6.80$12.20$62.80$107.20
$90.00$72.50Aug 21$7.05$5.75$12.80$59.70$102.80
$87.50$75.00Aug 21$6.45$6.80$13.25$61.75$100.75
$85.00$72.50Aug 21$7.90$5.75$13.65$58.85$98.65
$92.50$77.50Aug 21$5.20$8.45$13.65$63.85$106.15
$90.00$75.00Aug 21$7.05$6.80$13.85$61.15$103.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 12.89, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7072/75Aug 21$2.32$0.1812.89$67.68$74.82
68/7080/82Aug 21$2.27$0.239.87$67.73$82.27
65/6878/80Aug 21$2.23$0.278.26$65.27$79.73
65/6890/92Aug 21$2.18$0.326.81$65.32$92.18
68/7085/88Aug 21$2.17$0.336.58$67.83$87.17
75/7882/85Aug 21$2.10$0.405.25$75.40$84.60
65/6870/72Aug 21$2.03$0.474.32$65.47$72.03
65/6872/75Aug 21$1.93$0.573.39$65.57$74.43
65/6880/82Aug 21$1.88$0.623.03$65.62$81.88
65/6885/88Aug 21$1.78$0.722.47$65.72$86.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.10$2.4024.00
$77.50$80.00$82.50Aug 21$0.35$2.156.14
$72.50$75.00$77.50Aug 21$1.10$1.401.27
$80.00$82.50$85.00Aug 21$1.10$1.401.27
$85.00$87.50$90.00Aug 21$2.05$0.450.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.10$2.4024.00
$77.50$80.00$82.50Aug 21$0.15$2.3515.67
$67.50$70.00$72.50Aug 21$0.23$2.279.87
$82.50$85.00$87.50Aug 21$0.25$2.259.00
$65.00$67.50$70.00Aug 21$0.39$2.115.41

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 9.10%, avg 7.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$7.300.522.8%9.10%11.93%6427
$85.00Aug 21$6.500.486.0%8.10%14.05%84104
$90.00Aug 21$6.000.4312.2%7.48%19.66%108235
$87.50Aug 21$5.500.449.1%6.86%15.92%3510
$92.50Aug 21$4.400.3715.3%5.48%20.78%526
$95.00Aug 21$4.400.3618.4%5.48%23.89%1464

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 632 vol/day, 183 traded recently)

ICHR averages only 632 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 $67.50 12-18 call last traded $17.20 on 07/29 (now $27.00/$28.40) — try a limit near $27.00. Also watch the $55.00 02-19 call last traded $24.20 on 07/29 (now $35.80/$38.80) — try a limit near $35.80; the $50.00 12-18 call last traded $34.00 on 07/31 (now $36.30/$39.50) — try a limit near $36.30. Most tradeable put: the $100.00 08-21 put last traded $29.05 on 07/30 (now $22.30/$23.70) — try a limit near $23.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$8.90$10.90$9.90$7.98 07/31$3.30–$27.00$8.90142
$80.00Sep 18$13.50$15.20$14.35$11.47 07/31$5.55–$24.85$13.509
$80.00Nov 20$19.80$22.40$21.10$18.60 07/31$10.75–$35.60$19.80159
$80.00Dec 18$20.90$24.40$22.65$15.14 07/28$12.60–$37.35$20.9031
$80.00Feb 19$25.10$27.40$26.25$23.33 07/31$15.30–$40.90$25.1050
$82.50Aug 21$7.30$9.40$8.35$7.30 07/31$2.75–$25.85$7.3027
$82.50Sep 18$12.40$14.40$13.40$14.00 07/31$5.30–$23.75$13.4040
$82.50Nov 20$18.40$20.20$19.30$24.80 07/24$9.85–$34.25$19.30--
$82.50Dec 18$19.90$23.50$21.70$44.83 07/01$11.85–$36.15$21.7013
$82.50Feb 19$23.90$26.90$25.40$35.99 07/22$14.80–$40.15$25.4014
$77.50Aug 21$10.40$13.20$11.80$9.20 07/31$3.70–$28.70$10.4059
$77.50Sep 18$14.20$16.70$15.45$10.00 07/30$6.15–$15.45$14.201
$77.50Nov 20$20.40$23.50$21.95$36.35 07/10$11.15–$36.85$21.952
$77.50Dec 18$21.80$24.70$23.25$28.92 07/07$12.65–$38.70$23.2511
$77.50Feb 19$25.30$28.80$27.05$24.22 07/31$16.20–$42.30$25.308
$85.00Aug 21$6.50$9.30$7.90$6.32 07/31$2.42–$23.75$6.50104
$85.00Sep 18$11.50$14.00$12.75$8.10 07/30$4.80–$22.35$11.507
$85.00Nov 20$17.00$19.20$18.10$22.40 07/24$9.65–$33.00$18.1050
$85.00Dec 18$19.00$21.30$20.15$29.80 07/23$11.40–$35.10$20.1517
$85.00Feb 19$22.00$26.50$24.25$17.25 07/28$14.40–$39.05$22.006
$75.00Aug 21$11.40$13.20$12.30$10.40 07/31$4.25–$30.50$11.40185
$75.00Sep 18$14.80$17.30$16.05$14.02 07/31$6.65–$28.60$14.8033
$75.00Nov 20$21.00$23.20$22.10$19.80 07/31$11.65–$38.15$21.0048
$75.00Dec 18$22.20$26.50$24.35$20.40 07/30$13.90–$39.95$22.2044
$75.00Feb 19$26.30$29.80$28.05$25.80 07/31$16.75–$43.55$26.3025
$87.50Aug 21$5.50$7.40$6.45$10.15 07/20$2.17–$22.30$6.4510
$87.50Nov 20$16.00$19.70$17.85$31.22 07/10$9.35–$31.85$17.85--
$87.50Dec 18$18.10$21.90$20.00$25.80 07/16$10.45–$34.00$20.004
$87.50Feb 19$21.30$26.00$23.65$17.10 07/28$13.95–$37.85$21.3016
$72.50Aug 21$13.20$14.60$13.90$12.15 07/31$4.90–$32.30$13.20115
$72.50Sep 18$16.40$19.50$17.95$14.70 07/31$7.40–$17.95$16.4021
$72.50Nov 20$22.70$25.30$24.00$35.74 07/14$12.75–$39.55$24.0010
$72.50Dec 18$23.00$27.50$25.25$17.91 07/28$14.15–$41.40$23.0061
$72.50Feb 19$27.40$30.90$29.15$21.02 07/28$17.50–$29.15$27.407
$90.00Aug 21$6.00$8.10$7.05$5.00 07/31$1.75–$20.35$6.00235
$90.00Sep 18$9.80$12.00$10.90$6.45 07/30$3.85–$20.00$9.8017
$90.00Nov 20$14.50$19.00$16.75$11.15 07/28$8.55–$30.75$14.50112
$90.00Dec 18$17.30$21.00$19.15$16.90 07/31$10.30–$32.90$17.3058
$90.00Feb 19$20.40$25.00$22.70$18.00 07/30$13.25–$36.55$20.4021
$70.00Aug 21$14.20$17.00$15.60$13.14 07/31$5.50–$34.15$14.2070
$70.00Sep 18$17.80$20.20$19.00$14.42 07/30$8.25–$31.90$17.802
$70.00Nov 20$22.60$27.00$24.80$38.10 07/02$13.50–$40.95$24.8026
$70.00Dec 18$25.80$28.50$27.15$18.60 07/28$15.25–$42.80$25.80136
$70.00Feb 19$28.60$32.00$30.30$30.30 07/27$18.15–$45.90$30.304
$92.50Aug 21$4.40$6.00$5.20$4.29 07/31$1.65–$19.55$4.4026
$92.50Nov 20$13.90$18.50$16.20$23.51 07/13$7.95–$29.55$16.2012
$92.50Dec 18$15.60$20.00$17.80$9.20 07/29$9.50–$31.80$15.601
$92.50Feb 19$19.60$24.40$22.00$15.36 07/28$12.90–$36.10$19.6019
$67.50Aug 21$15.50$18.90$17.20$14.30 07/31$6.65–$36.15$15.507
$67.50Nov 20$23.70$28.50$26.10--$14.45–$42.35$23.705
$67.50Dec 18$27.00$28.40$27.70$17.20 07/29$16.25–$44.15$27.0018
$95.00Aug 21$4.40$6.40$5.40$3.90 07/31$1.40–$18.25$4.4064
$95.00Nov 20$12.60$17.40$15.00$8.30 07/29$7.95–$28.55$12.6031
$95.00Dec 18$14.80$19.50$17.15$23.20 07/24$8.60–$30.75$17.1524
$95.00Feb 19$18.90$23.50$21.20$12.89 07/29$12.00–$34.55$18.9040
$65.00Aug 21$17.30$20.70$19.00$13.11 07/30$7.35–$38.25$17.3034
$65.00Sep 18$20.10$23.50$21.80$19.40 07/31$10.05–$35.15$20.1016
$65.00Nov 20$25.30$29.50$27.40$42.00 06/18$15.20–$43.75$27.4017
$65.00Dec 18$27.50$31.00$29.25$17.90 07/29$16.75–$45.60$27.5070
$65.00Feb 19$29.90$34.50$32.20$19.00 07/29$19.70–$48.50$29.9015
$97.50Aug 21$3.80$6.50$5.15$3.20 07/31$2.08–$16.70$3.8051
$97.50Nov 20$12.10$16.90$14.50$24.49 07/13$7.05–$27.55$14.505
$97.50Dec 18$14.10$18.90$16.50$28.40 07/09$8.70–$29.70$16.502
$97.50Feb 19$18.80$22.00$20.40$28.00 07/13$11.70–$34.20$20.404
$62.50Aug 21$19.20$22.50$20.85$15.30 07/30$8.15–$40.35$19.2060
$62.50Nov 20$26.40$31.00$28.70$23.50 07/30$16.00–$45.45$26.402
$62.50Dec 18$28.20$32.50$30.35$33.40 06/12$17.85–$47.00$30.3511
$100.00Aug 21$2.75$4.00$3.38$2.74 07/31$1.35–$15.55$2.75268
$100.00Sep 18$6.90$9.20$8.05$4.70 07/30$2.72–$15.65$6.903
$100.00Nov 20$11.50$16.00$13.75$8.70 07/28$6.80–$26.55$11.5077
$100.00Dec 18$14.30$17.50$15.90$9.15 07/29$8.50–$28.85$14.3064
$100.00Feb 19$18.80$21.40$20.10$16.10 07/30$11.20–$32.95$18.8059
$60.00Aug 21$21.20$24.50$22.85$19.70 07/31$9.85–$42.50$21.20102
$60.00Sep 18$23.40$26.70$25.05$23.00 07/27$12.35–$39.20$23.403
$60.00Nov 20$27.90$32.50$30.20$44.80 06/22$17.05–$47.00$30.2020
$60.00Dec 18$29.30$34.00$31.65$38.88 07/24$18.50–$48.50$31.6510
$60.00Feb 19$32.10$36.90$34.50$22.76 07/29$21.40–$51.15$32.1011
$57.50Aug 21$23.20$26.40$24.80$21.69 07/31$10.60–$44.50$23.2010
$57.50Nov 20$29.00$33.70$31.35$57.00 06/30$18.40–$48.90$31.35--
$57.50Dec 18$31.00$35.50$33.25$44.25 07/15$19.65–$50.25$33.2523
$105.00Aug 21$2.40$3.20$2.80$2.25 07/31$1.35–$13.50$2.40131
$105.00Sep 18$5.90$6.50$6.20$4.00 07/30$2.10–$14.20$5.907
$105.00Nov 20$10.10$14.90$12.50$7.00 07/29$6.35–$24.65$10.1019
$105.00Dec 18$13.40$17.00$15.20$9.60 07/28$7.55–$26.95$13.4023
$105.00Feb 19$17.00$20.20$18.60$11.70 07/29$10.50–$31.35$17.0056
$55.00Aug 21$25.20$28.50$26.85$20.50 07/30$12.55–$46.80$25.2057
$55.00Nov 20$30.70$35.50$33.10--$19.35–$50.55$30.702
$55.00Dec 18$32.00$36.80$34.40$43.40 06/26$20.55–$51.95$34.4051
$55.00Feb 19$35.80$38.80$37.30$24.20 07/29$23.05–$54.10$35.803
$52.50Aug 21$27.50$30.60$29.05$44.73 07/23$14.30–$49.10$29.0518
$52.50Nov 20$33.20$36.40$34.80--$20.60–$52.45$33.202
$52.50Dec 18$34.60$37.90$36.25$29.49 07/30$22.00–$53.75$34.6015
$110.00Aug 21$1.50$2.30$1.90--$1.90–$1.90—$1.50148
$110.00Sep 18$4.90$6.30$5.60--$5.60–$5.60—$4.9027
$110.00Nov 20$9.20$14.00$11.60--$11.60–$11.60—$9.2039
$110.00Dec 18$12.70$15.50$14.10--$14.10–$14.10—$12.70199
$110.00Feb 19$15.40$20.00$17.70--$17.70–$17.70—$15.4075
$50.00Aug 21$29.70$32.80$31.25$25.00 07/30$15.75–$51.40$29.7014
$50.00Nov 20$34.90$38.10$36.50$37.80 07/31$21.95–$54.50$36.508
$50.00Dec 18$36.30$39.50$37.90$34.00 07/31$23.10–$55.65$36.30126
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$8.70$10.80$9.75$11.00 07/31$5.85–$20.20$9.75192
$80.00Sep 18$13.00$14.70$13.85$14.75 07/31$9.35–$23.10$13.8510
$80.00Nov 20$17.40$21.10$19.25$20.91 07/27$13.85–$27.30$19.2515
$80.00Dec 18$19.30$22.30$20.80$28.30 07/29$15.60–$28.50$20.8029
$80.00Feb 19$22.20$25.20$23.70$23.00 07/08$18.90–$30.65$23.003
$82.50Aug 21$9.60$12.80$11.20$21.54 07/29$6.45–$22.20$11.2014
$82.50Feb 19$23.70$26.40$25.05$31.98 07/29$20.20–$32.30$25.0534
$77.50Aug 21$6.90$10.00$8.45$6.40 07/24$4.90–$17.90$6.9016
$77.50Sep 18$11.60$13.50$12.55$13.00 07/31$12.55–$21.25$12.559
$77.50Nov 20$16.10$19.30$17.70$21.20 07/30$12.20–$25.40$17.702
$77.50Dec 18$18.20$21.30$19.75$23.31 06/09$14.25–$26.60$19.751
$77.50Feb 19$20.90$23.70$22.30$22.15 07/31$17.65–$28.50$22.155
$85.00Aug 21$10.50$14.20$12.35$13.85 07/31$7.55–$24.30$12.3559
$85.00Nov 20$20.80$24.30$22.55$17.80 07/13$15.80–$31.20$20.8015
$75.00Aug 21$6.20$7.40$6.80$8.41 07/31$4.15–$16.30$6.8057
$75.00Sep 18$10.30$12.60$11.45$11.50 07/31$6.60–$18.80$11.4511
$75.00Nov 20$14.50$18.20$16.35$16.61 07/31$11.55–$22.95$16.359
$75.00Dec 18$15.60$20.40$18.00$23.98 07/29$13.25–$24.55$18.0075
$75.00Feb 19$19.50$22.70$21.10$21.59 07/31$16.30–$26.70$21.1017
$87.50Aug 21$13.10$14.40$13.75$15.75 07/31$8.70–$26.55$13.7556
$87.50Sep 18$17.50$19.70$18.60$18.93 07/31$12.05–$28.45$18.601
$87.50Nov 20$22.20$25.10$23.65$19.52 07/10$17.70–$33.40$22.2018
$87.50Feb 19$27.00$30.00$28.50$29.91 07/31$23.25–$36.10$28.5011
$72.50Aug 21$4.70$6.80$5.75$8.00 07/30$3.45–$15.00$5.7514
$72.50Sep 18$9.10$11.00$10.05$14.73 07/29$9.85–$17.00$10.051
$72.50Nov 20$13.70$16.10$14.90$12.00 07/10$10.55–$21.10$13.7015
$72.50Dec 18$14.20$19.00$16.60$13.70 06/26$12.15–$23.05$14.2014
$90.00Aug 21$14.50$16.90$15.70$17.65 07/31$9.80–$28.70$15.7056
$90.00Sep 18$19.20$21.00$20.10$20.69 07/31$13.05–$30.55$20.101
$90.00Nov 20$23.00$27.80$25.40$20.00 07/02$18.45–$34.45$23.004
$90.00Dec 18$25.10$29.50$27.30$28.35 07/17$20.95–$36.30$27.304
$90.00Feb 19$28.00$32.80$30.40$37.66 07/29$24.45–$38.35$30.4029
$70.00Aug 21$4.10$5.50$4.80$7.00 07/31$3.05–$12.80$4.80236
$70.00Sep 18$6.20$9.60$7.90$10.17 07/30$4.90–$14.90$7.9017
$70.00Nov 20$11.30$16.00$13.65$10.10 07/22$8.90–$20.15$11.309
$70.00Dec 18$13.80$17.50$15.65$20.23 07/29$10.40–$21.40$15.6531
$70.00Feb 19$16.80$19.60$18.20$13.70 06/18$13.80–$23.25$16.802
$92.50Aug 21$16.40$18.80$17.60$18.31 07/31$10.95–$31.05$17.6035
$92.50Nov 20$24.70$29.50$27.10$23.51 07/13$20.40–$36.95$24.705
$92.50Dec 18$26.60$31.40$29.00$30.86 07/27$22.35–$38.10$29.0011
$92.50Feb 19$30.00$34.50$32.25$28.40 07/15$25.85–$40.05$30.0011
$67.50Aug 21$2.95$5.20$4.08$5.89 07/30$2.80–$11.40$4.0835
$67.50Sep 18$5.50$8.20$6.85$9.20 07/30$6.85–$8.80$6.851
$67.50Nov 20$10.10$14.90$12.50--$8.50–$18.10$10.101
$67.50Dec 18$13.20$15.20$14.20$14.45 07/31$9.90–$19.80$14.204
$95.00Aug 21$18.20$19.80$19.00$20.31 07/31$12.15–$33.35$19.0032
$95.00Sep 18$22.70$24.50$23.60$21.35 07/16$16.30–$34.70$22.702
$95.00Nov 20$26.50$31.20$28.85$22.90 07/09$21.70–$39.00$26.502
$95.00Dec 18$28.30$33.00$30.65--$23.65–$40.00$28.3020
$95.00Feb 19$31.50$36.30$33.90$41.28 07/29$27.20–$42.05$33.9032
$65.00Aug 21$3.00$4.50$3.75$4.30 07/31$2.70–$10.05$3.7562
$65.00Sep 18$4.50$8.00$6.25$11.61 07/29$3.85–$11.95$6.2519
$65.00Nov 20$8.90$13.50$11.20$14.65 07/28$7.50–$16.90$11.2014
$65.00Dec 18$11.20$14.00$12.60$17.50 07/29$9.10–$18.20$12.603
$65.00Feb 19$13.20$18.00$15.60$18.80 07/28$11.45–$20.05$15.6033
$97.50Aug 21$19.40$22.90$21.15$26.70 07/30$13.40–$35.70$21.1516
$97.50Dec 18$30.10$34.90$32.50$32.40 07/07$25.10–$42.15$32.401
$97.50Feb 19$34.00$36.60$35.30$32.20 07/24$29.00–$44.00$34.001
$62.50Aug 21$2.40$3.10$2.75$3.57 07/31$1.53–$8.45$2.7536
$62.50Nov 20$7.50$12.30$9.90$7.30 06/18$6.25–$15.65$7.502
$62.50Dec 18$9.10$13.90$11.50$16.60 07/29$7.55–$16.75$11.5011
$100.00Aug 21$22.30$23.70$23.00$29.05 07/30$15.05–$37.90$23.0081
$100.00Sep 18$24.60$27.90$26.25$25.00 07/20$18.90–$39.35$25.001
$100.00Nov 20$30.10$34.90$32.50$31.33 07/07$24.70–$42.55$31.331
$100.00Dec 18$32.60$36.10$34.35$42.69 07/29$26.25–$44.55$34.3544
$100.00Feb 19$35.70$38.50$37.10$45.78 07/29$30.60–$46.10$37.1028
$60.00Aug 21$0.95$2.50$1.73$2.85 07/31$1.48–$6.85$1.73152
$60.00Sep 18$3.60$5.30$4.45$5.02 07/31$3.00–$9.30$4.4534
$60.00Nov 20$6.60$11.40$9.00$7.00 07/15$5.75–$14.00$7.0023
$60.00Dec 18$8.00$12.70$10.35$11.60 07/27$7.25–$15.15$10.35130
$60.00Feb 19$11.10$15.50$13.30$17.00 07/29$8.85–$16.70$13.309
$57.50Aug 21$1.20$2.15$1.67$4.00 07/28$1.55–$6.00$1.6710
$57.50Dec 18$7.10$11.90$9.50$10.90 07/30$6.45–$13.65$9.502
$57.50Feb 19$10.80$13.40$12.10$12.01 07/31$12.10–$12.70$12.011
$105.00Aug 21$25.50$28.90$27.20$31.00 07/31$17.80–$42.80$27.2015
$105.00Nov 20$33.80$38.40$36.10--$27.30–$46.65$33.8017
$105.00Feb 19$39.50$42.00$40.75$33.70 07/06$33.55–$50.45$39.501
$55.00Aug 21$0.95$1.70$1.33$1.65 07/31$0.75–$5.15$1.3365
$55.00Sep 18$1.40$4.60$3.00$5.60 07/28$2.00–$6.80$3.003
$55.00Nov 20$4.50$9.30$6.90$7.30 07/17$4.55–$11.45$6.9019
$55.00Dec 18$6.00$10.80$8.40$11.51 07/29$5.70–$12.25$8.4030
$55.00Feb 19$9.50$11.40$10.45$10.50 07/31$7.35–$14.05$10.452
$52.50Aug 21$0.40$1.50$0.95$3.00 07/28$0.70–$3.85$0.9538
$52.50Nov 20$5.40$7.40$6.40$4.40 07/15$3.80–$9.80$5.402
$52.50Dec 18$6.70$10.00$8.35$6.14 06/23$5.00–$10.75$6.7011
$110.00Aug 21$29.90$33.20$31.55--$31.55–$31.55—$29.9017
$110.00Dec 18$40.20$42.80$41.50--$41.50–$41.50—$40.2013
$110.00Feb 19$42.50$47.30$44.90--$44.90–$44.90—$42.502
$50.00Aug 21$0.00$2.90$1.45$1.40 07/30$0.55–$3.03$1.4099
$50.00Sep 18$1.35$4.10$2.72$2.49 07/31$1.35–$4.85$2.494
$50.00Nov 20$4.30$6.70$5.50--$3.28–$8.85$4.302
$50.00Dec 18$4.80$8.00$6.40$9.00 07/29$4.45–$9.50$6.4032
$50.00Feb 19$7.20$10.10$8.65$9.85 07/30$5.85–$11.15$8.6512
$47.50Aug 21$0.00$2.70$1.35$2.40 07/29$0.45–$3.08$1.35451
$47.50Nov 20$2.50$6.00$4.25$3.30 07/15$2.60–$7.50$3.301
$47.50Dec 18$3.90$7.20$5.55--$3.85–$8.55$3.904
$47.50Feb 19$6.00$9.20$7.60$7.85 07/30$5.10–$10.30$7.601
$115.00Aug 21$34.20$37.50$35.85--$35.85–$35.85—$34.203
$45.00Aug 21$0.10$2.75$1.43$0.90 07/30$0.53–$1.75$0.9086
$45.00Sep 18$0.00$4.80$2.40$1.10 07/24$1.27–$3.70$1.1012

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,469
Total Puts 390
Put/Call Ratio 0.27
Net Difference 1,079

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,974
Total Puts 1,139
Average Put/Call Ratio 0.42
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