Tour v490
ICHR
ICHOR HLDGS LTD
$71.27 -11.17%
$71.25 (-0.03%)🌙
as of 08/04 06:48 PM
(8/3 18:02) ◀
|
Tuesday, August 4, 2026 (6:48pm)
January 2026
|
▶ (8/5 18:51)
◀ 8/4 18:48 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,076
Calls: 1,039 (50%)
Puts: 1,037 (50%)
Prior (08/03) 1,859
Calls: 1,469 (79%)
Puts: 390 (21%)
Current vs Prior +11.67%
Calls: -29.27% (Calls)
Puts: +165.90% (Puts)
Prior 7-Day Total 5,820
Calls: 4,355 (75%)
Puts: 1,465 (25%)
Prior 7-Day Average 831
Calls: 622 (75%)
Puts: 209 (25%)
Current vs Prior 7-Day Avg +149.69%
Calls: +67.00%
Puts: +395.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.16M
Calls: $638.0K (55%)
Puts: $525.8K (45%)
Prior (08/03) $999.2K
Calls: $780.9K (78%)
Puts: $218.3K (22%)
Current vs Prior +16.48%
Calls: -18.30%
Puts: +140.92%
Prior 7-Day Total $5.11M
Calls: $3.56M (70%)
Puts: $1.55M (30%)
Prior 7-Day Average $729.9K
Calls: $508.1K (70%)
Puts: $221.7K (30%)
Current vs Prior 7-Day Avg +59.45%
Calls: +25.56%
Puts: +137.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.00
Prior (08/03) 0.27
Current vs Prior +275.94%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +183.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 5,580
Calls: 3,749 (67%)
Puts: 1,831 (33%)
Prior (08/03) 10,902
Calls: 6,918 (63%)
Puts: 3,984 (37%)
Current vs Prior -48.82%
Prior 7-Day Total 34,529
Calls: 21,759 (63%)
Puts: 12,770 (37%)
Prior 7-Day Average 4,932
Calls: 3,108 (63%)
Puts: 1,824 (37%)
Current vs Prior 7-Day Avg +13.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.27% | 30.87%
Prior 26.30% | 37.02%
Current vs Prior -22.91% | -16.61%
Prior 7-Day Avg 27.70% | 35.35%
Current vs 7-Day Avg -26.81% | -12.68%
Prior 7-Day Eod 26.30% | 37.02%
Current vs 7-Day Eod -22.91% | -16.61%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.10% | 6.36%
Calls: 6.57% | 9.12%
Puts: 7.62% | 3.61%
Prior 7.10% | 6.36%
Calls: 6.57% | 9.12%
Puts: 7.62% | 3.61%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.56% | 9.01%
Calls: 8.64% | 10.14%
Puts: 12.47% | 7.88%
Current vs 7-Day Avg -32.77% | -29.42%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (59% higher). Volume explosion - 150% above 7-day average (2,076 vs avg 831). P/C ratio rising 276% - increased hedging/bearish positioning. Call-heavy open interest (3,749 calls vs 1,831 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 5.7%, best 5.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1818.7019.80$19.255.7%20.625

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. 15 found (avg delta 0.63, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 2114.3017.40$15.8519.6%10.85--
$57.50Sep 1816.9020.30$18.6018.3%150.80--
$67.50Aug 218.309.50$8.9013.5%10.65--
$70.00Aug 217.008.00$7.5013.3%220.5874
$72.50Sep 1810.0011.10$10.5510.4%450.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2115.2017.60$16.4014.6%40.7470
$82.50Aug 2113.3015.70$14.5016.6%40.69--
$80.00Aug 2110.4013.40$11.9025.2%200.64203
$85.00Sep 1818.7019.80$19.255.7%20.625
$77.50Aug 219.3011.60$10.4522.0%20.5918

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 1.1K, top 240)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.353.20$2.2881.1%850.26161
$80.00Aug 213.304.40$3.8528.6%610.37142
$82.50Aug 211.904.30$3.1077.4%530.3267
$75.00Sep 188.9010.90$9.9020.2%530.5444
$72.50Sep 1810.0011.10$10.5510.4%450.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 212.004.50$3.2576.9%2400.2641
$60.00Aug 211.702.40$2.0534.1%1350.20182
$70.00Sep 188.3010.10$9.2019.6%460.4023
$60.00Sep 184.705.80$5.2521.0%380.2640
$70.00Aug 214.506.30$5.4033.3%350.42251

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 4.9%, max 12.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 18111.1%103.9%6.9%97109
$57.50Aug 21Sep 18111.9%106.2%5.3%16--
$85.00Aug 21Sep 18105.5%102.8%2.6%113168
$72.50Aug 21Sep 18106.6%106.5%0.1%55115
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 21Sep 18119.3%105.7%12.9%24741
$82.50Aug 21Sep 18111.1%103.9%6.9%7--
$77.50Aug 21Sep 18109.5%102.8%6.5%418
$57.50Aug 21Sep 18111.9%106.2%5.3%2011
$85.00Aug 21Sep 18105.5%102.8%2.6%675

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 3.81, avg 1.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.55$1.95$0.553.55$78.05
$72.50$75.00Sep 18$0.65$1.85$0.652.85$73.15
$80.00$82.50Aug 21$0.75$1.75$0.752.33$80.75
$82.50$85.00Sep 18$0.80$1.70$0.802.13$83.30
$82.50$85.00Aug 21$0.82$1.68$0.822.05$83.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$57.50Aug 21$0.52$1.98$0.523.81$59.48
$62.50$60.00Sep 18$0.55$1.95$0.553.55$61.95
$70.00$67.50Aug 21$0.80$1.70$0.802.12$69.20
$65.00$62.50Sep 18$1.05$1.45$1.051.38$63.95
$70.00$65.00Sep 18$2.35$2.65$2.351.13$67.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 15.67, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$67.50Aug 21$6.95$6.95$3.052.28$64.45
$67.50$70.00Aug 21$1.40$1.40$1.101.27$68.90
$70.00$72.50Aug 21$1.40$1.40$1.101.27$71.40
$57.50$72.50Sep 18$8.05$8.05$6.951.16$65.55
$75.00$82.50Sep 18$3.15$3.15$4.350.72$78.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$82.50Sep 18$2.35$2.35$0.1515.67$82.65
$75.00$72.50Aug 21$2.05$2.05$0.454.56$72.95
$85.00$82.50Aug 21$1.90$1.90$0.603.17$83.10
$82.50$77.50Sep 18$3.35$3.35$1.652.03$79.15
$72.50$70.00Aug 21$1.55$1.55$0.951.63$70.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.31, cheapest $2.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 21Sep 18$2.75111.9%106.2%
$82.50Aug 21Sep 18$3.65111.1%103.9%
$85.00Aug 21Sep 18$3.67105.5%102.8%
$72.50Aug 21Sep 18$4.45106.6%106.5%
$75.00Aug 21Sep 18$4.65109.1%110.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 21Sep 18$2.40111.1%103.9%
$57.50Aug 21Sep 18$2.42111.9%106.2%
$62.50Aug 21Sep 18$2.55119.3%105.7%
$85.00Aug 21Sep 18$2.85105.5%102.8%
$75.00Aug 21Sep 18$3.00109.1%110.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 18.10% of stock, avg 25.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$7.50$5.40$12.90$57.10$82.9018.10%
$72.50Aug 21$6.10$6.95$13.05$59.45$85.5518.31%
$67.50Aug 21$8.90$4.60$13.50$54.00$81.0018.94%
$75.00Aug 21$5.25$9.00$14.25$60.75$89.2519.99%
$77.50Aug 21$4.40$10.45$14.85$62.65$92.3520.84%
$80.00Aug 21$3.85$11.90$15.75$64.25$95.7522.10%
$57.50Aug 21$15.85$1.53$17.38$40.12$74.8824.39%
$82.50Aug 21$3.10$14.50$17.60$64.90$100.1024.69%
$85.00Aug 21$2.28$16.40$18.68$66.32$103.6826.21%
$72.50Sep 18$10.55$10.55$21.10$51.40$93.6029.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 7.76% of stock, avg 14.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$2.28$3.25$5.53$59.47$90.53
$85.00$62.50Aug 21$2.28$3.25$5.53$56.97$90.53
$82.50$65.00Aug 21$3.10$3.25$6.35$58.65$88.85
$82.50$62.50Aug 21$3.10$3.25$6.35$56.15$88.85
$85.00$67.50Aug 21$2.28$4.60$6.88$60.62$91.88
$80.00$65.00Aug 21$3.85$3.25$7.10$57.90$87.10
$80.00$62.50Aug 21$3.85$3.25$7.10$55.40$87.10
$77.50$65.00Aug 21$4.40$3.25$7.65$57.35$85.15
$77.50$62.50Aug 21$4.40$3.25$7.65$54.85$85.15
$85.00$70.00Aug 21$2.28$5.40$7.68$62.32$92.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 24.00, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.40$0.1024.00$70.10$77.40
70/7282/85Aug 21$2.37$0.1318.23$70.13$84.87
75/7882/85Sep 18$2.35$0.1515.67$75.15$84.85
70/7280/82Aug 21$2.30$0.2011.50$70.20$82.30
75/7882/85Aug 21$2.27$0.239.87$75.23$84.77
78/8082/85Aug 21$2.27$0.239.87$77.73$84.77
72/7582/85Sep 18$2.25$0.259.00$72.75$84.75
65/6872/75Aug 21$2.20$0.307.33$65.30$74.70
65/6875/78Aug 21$2.20$0.307.33$65.30$77.20
75/7880/82Aug 21$2.20$0.307.33$75.30$82.20

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 (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.30$2.207.33
$70.00$72.50$75.00Aug 21$0.55$1.953.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Sep 18$0.10$2.4024.00
$72.50$75.00$77.50Sep 18$0.10$2.4024.00
$70.00$72.50$75.00Aug 21$0.50$2.004.00
$60.00$62.50$65.00Sep 18$0.50$2.004.00
$57.50$60.00$62.50Aug 21$0.68$1.822.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-2.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$72.501:2Sep 18-$2.50$12.50
$57.50$67.501:2Aug 21-$1.95$8.05
$75.00$82.501:2Sep 18-$3.60$3.90
$82.50$85.001:2Aug 21-$1.46$1.04
$80.00$82.501:2Aug 21-$2.35$0.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Aug 21-$0.85$1.65
$60.00$57.501:2Aug 21-$1.01$1.49
$67.50$65.001:2Aug 21-$1.90$0.60
$70.00$65.001:2Sep 18-$4.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 14.03%, avg 7.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$10.000.581.7%14.03%15.76%45--
$75.00Sep 18$8.900.545.2%12.49%17.72%5344
$82.50Sep 18$6.100.4315.8%8.56%24.32%4442
$85.00Sep 18$5.300.4019.3%7.44%26.70%287
$72.50Aug 21$5.100.521.7%7.16%8.88%10115
$75.00Aug 21$4.700.475.2%6.59%11.83%33162
$77.50Aug 21$4.000.418.7%5.61%14.35%2959
$80.00Aug 21$3.300.3712.2%4.63%16.88%61142
$82.50Aug 21$1.900.3215.8%2.67%18.42%5367
$85.00Aug 21$1.350.2619.3%1.89%21.16%85161

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. 196 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 $50.00 12-18 call last traded $34.00 on 07/31 (now $28.00/$31.40) — try a limit near $29.70. Also watch the $70.00 11-20 call last traded $38.10 on 07/02 (now $16.60/$18.70) — try a limit near $17.65; the $80.00 02-19 call last traded $23.33 on 07/31 (now $18.30/$20.80) — try a limit near $19.55. Most tradeable put: the $100.00 08-21 put last traded $29.05 on 07/30 (now $27.70/$30.20) — try a limit near $28.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$5.10$7.10$6.10$12.15 07/31$4.90–$32.30$6.10115
$72.50Sep 18$10.00$11.10$10.55$14.70 07/31$7.40–$17.95$10.55--
$72.50Nov 20$15.50$18.50$17.00$35.74 07/14$12.75–$39.55$17.00--
$72.50Dec 18$17.30$20.20$18.75$17.91 07/28$14.15–$41.40$17.91--
$72.50Feb 19$20.90$24.00$22.45$21.02 07/28$17.50–$29.15$21.02--
$70.00Aug 21$7.00$8.00$7.50$13.14 07/31$5.50–$34.15$7.5074
$70.00Sep 18$10.80$12.10$11.45$14.42 07/30$8.25–$31.90$11.45--
$70.00Nov 20$16.60$18.70$17.65$38.10 07/02$13.50–$40.95$17.6526
$70.00Dec 18$18.00$21.30$19.65$18.60 07/28$15.25–$42.80$18.60136
$70.00Feb 19$21.70$24.90$23.30$30.30 07/27$18.15–$45.90$23.304
$75.00Aug 21$4.70$5.80$5.25$10.40 07/31$4.25–$30.50$5.25162
$75.00Sep 18$8.90$10.90$9.90$14.02 07/31$6.65–$28.60$9.9044
$75.00Nov 20$14.50$16.80$15.65$19.80 07/31$11.65–$38.15$15.65--
$75.00Dec 18$16.50$19.40$17.95$20.40 07/30$13.90–$39.95$17.95--
$75.00Feb 19$19.90$23.10$21.50$25.80 07/31$16.75–$43.55$21.50--
$67.50Aug 21$8.30$9.50$8.90$14.30 07/31$6.65–$36.15$8.90--
$67.50Dec 18$19.40$22.30$20.85$17.20 07/29$16.25–$44.15$19.40--
$77.50Aug 21$4.00$4.80$4.40$9.20 07/31$3.70–$28.70$4.4059
$77.50Sep 18$7.50$9.00$8.25$10.00 07/30$6.15–$15.45$8.25--
$77.50Nov 20$13.70$16.20$14.95$36.35 07/10$11.15–$36.85$14.95--
$77.50Dec 18$15.60$17.80$16.70$28.92 07/07$12.65–$38.70$16.70--
$77.50Feb 19$19.10$22.10$20.60$24.22 07/31$16.20–$42.30$20.608
$65.00Aug 21$9.10$12.10$10.60$13.11 07/30$7.35–$38.25$10.60--
$65.00Sep 18$12.80$15.20$14.00$19.40 07/31$10.05–$35.15$14.00--
$65.00Nov 20$18.30$21.80$20.05$42.00 06/18$15.20–$43.75$20.05--
$65.00Dec 18$20.30$23.40$21.85$17.90 07/29$16.75–$45.60$20.30--
$65.00Feb 19$23.50$26.70$25.10$19.00 07/29$19.70–$48.50$23.50--
$80.00Aug 21$3.30$4.40$3.85$7.98 07/31$3.30–$27.00$3.85142
$80.00Sep 18$6.50$8.10$7.30$11.47 07/31$5.55–$24.85$7.30--
$80.00Nov 20$13.00$15.20$14.10$18.60 07/31$10.75–$35.60$14.10154
$80.00Dec 18$14.40$17.60$16.00$15.14 07/28$12.60–$37.35$15.1446
$80.00Feb 19$18.30$20.80$19.55$23.33 07/31$15.30–$40.90$19.5552
$62.50Aug 21$10.70$13.70$12.20$15.30 07/30$8.15–$40.35$12.20--
$62.50Nov 20$19.40$23.00$21.20$23.50 07/30$16.00–$45.45$21.20--
$62.50Dec 18$21.40$24.60$23.00$33.40 06/12$17.85–$47.00$23.00--
$82.50Aug 21$1.90$4.30$3.10$7.30 07/31$2.75–$25.85$3.1067
$82.50Sep 18$6.10$7.40$6.75$14.00 07/31$5.30–$23.75$6.7542
$82.50Nov 20$12.10$14.50$13.30$24.80 07/24$9.85–$34.25$13.30--
$82.50Dec 18$13.50$16.80$15.15$44.83 07/01$11.85–$36.15$15.15--
$82.50Feb 19$17.60$20.60$19.10$35.99 07/22$14.80–$40.15$19.10--
$60.00Aug 21$12.70$15.50$14.10$19.70 07/31$9.85–$42.50$14.10--
$60.00Sep 18$15.70$18.60$17.15$23.00 07/27$12.35–$39.20$17.15--
$60.00Nov 20$20.70$24.20$22.45$44.80 06/22$17.05–$47.00$22.45--
$60.00Dec 18$22.60$25.80$24.20$38.88 07/24$18.50–$48.50$24.20--
$60.00Feb 19$25.70$27.80$26.75$22.76 07/29$21.40–$51.15$25.70--
$85.00Aug 21$1.35$3.20$2.28$6.32 07/31$2.28–$23.75$2.28161
$85.00Sep 18$5.30$6.60$5.95$8.10 07/30$4.80–$22.35$5.957
$85.00Nov 20$10.90$13.70$12.30$22.40 07/24$9.65–$33.00$12.3060
$85.00Dec 18$12.50$15.90$14.20$29.80 07/23$11.40–$35.10$14.2018
$85.00Feb 19$17.00$19.80$18.40$17.25 07/28$14.40–$39.05$17.25--
$57.50Aug 21$14.30$17.40$15.85$21.69 07/31$10.60–$44.50$15.85--
$57.50Nov 20$22.30$25.20$23.75$57.00 06/30$18.40–$48.90$23.75--
$57.50Dec 18$23.90$27.00$25.45$44.25 07/15$19.65–$50.25$25.45--
$87.50Aug 21$1.05$3.20$2.13$10.15 07/20$2.13–$22.30$2.13--
$87.50Nov 20$10.60$13.10$11.85$31.22 07/10$9.35–$31.85$11.85--
$87.50Dec 18$12.00$14.60$13.30$25.80 07/16$10.45–$34.00$13.30--
$87.50Feb 19$15.80$19.10$17.45$17.10 07/28$13.95–$37.85$17.10--
$55.00Aug 21$16.20$19.40$17.80$20.50 07/30$12.55–$46.80$17.80--
$55.00Dec 18$25.10$28.60$26.85$43.40 06/26$20.55–$51.95$26.85--
$55.00Feb 19$28.00$30.90$29.45$24.20 07/29$23.05–$54.10$28.00--
$90.00Aug 21$1.00$2.15$1.58$5.00 07/31$1.58–$20.35$1.58271
$90.00Sep 18$4.80$6.00$5.40$6.45 07/30$3.85–$20.00$5.4032
$90.00Nov 20$9.90$12.50$11.20$11.15 07/28$8.55–$30.75$11.15--
$90.00Dec 18$11.00$14.70$12.85$16.90 07/31$10.30–$32.90$12.85--
$90.00Feb 19$15.40$18.00$16.70$18.00 07/30$13.25–$36.55$16.70--
$52.50Aug 21$18.30$21.50$19.90$44.73 07/23$14.30–$49.10$19.90--
$52.50Dec 18$26.40$29.90$28.15$29.49 07/30$22.00–$53.75$28.15--
$92.50Aug 21$0.65$2.20$1.43$4.29 07/31$1.43–$19.55$1.4326
$92.50Nov 20$9.30$11.90$10.60$23.51 07/13$7.95–$29.55$10.60--
$92.50Dec 18$10.70$13.70$12.20$9.20 07/29$9.50–$31.80$10.70--
$92.50Feb 19$15.10$18.10$16.60$15.36 07/28$12.90–$36.10$15.36--
$50.00Aug 21$20.60$23.70$22.15$25.00 07/30$15.75–$51.40$22.15--
$50.00Nov 20$26.50$29.70$28.10$37.80 07/31$21.95–$54.50$28.10--
$50.00Dec 18$28.00$31.40$29.70$34.00 07/31$23.10–$55.65$29.70126
$95.00Aug 21$1.00$1.40$1.20$3.90 07/31$1.20–$18.25$1.2072
$95.00Nov 20$8.30$11.30$9.80$8.30 07/29$7.95–$28.55$8.30--
$95.00Dec 18$10.20$13.50$11.85$23.20 07/24$8.60–$30.75$11.85--
$95.00Feb 19$13.70$17.50$15.60$12.89 07/29$12.00–$34.55$13.70--
$97.50Aug 21$0.40$1.55$0.98$3.20 07/31$0.98–$16.70$0.98--
$97.50Nov 20$7.70$10.70$9.20$24.49 07/13$7.05–$27.55$9.20--
$97.50Dec 18$9.60$12.40$11.00$28.40 07/09$8.70–$29.70$11.00--
$97.50Feb 19$13.80$16.70$15.25$28.00 07/13$11.70–$34.20$15.25--
$100.00Aug 21$0.35$1.20$0.77$2.74 07/31$0.77–$15.55$0.77304
$100.00Sep 18$2.40$3.60$3.00$4.70 07/30$2.72–$15.65$3.00--
$100.00Nov 20$7.10$10.90$9.00$8.70 07/28$6.80–$26.55$8.70--
$100.00Dec 18$8.70$12.40$10.55$9.15 07/29$8.50–$28.85$9.15--
$100.00Feb 19$13.30$16.30$14.80$16.10 07/30$11.20–$32.95$14.80--
$105.00Aug 21$0.20$1.25$0.73$2.25 07/31$0.73–$13.50$0.73127
$105.00Sep 18$1.60$2.80$2.20$4.00 07/30$2.10–$14.20$2.20--
$105.00Nov 20$6.70$9.50$8.10$7.00 07/29$6.35–$24.65$7.00--
$105.00Dec 18$8.30$11.10$9.70$9.60 07/28$7.55–$26.95$9.60--
$105.00Feb 19$12.00$15.40$13.70$11.70 07/29$10.50–$31.35$12.00--
$37.50Aug 21$33.30$35.70$34.50--$34.50–$34.50—$33.3070
$110.00Aug 21$0.05$0.60$0.33--$0.33–$1.90$0.05192
$115.00Aug 21$0.20$0.50$0.35--$0.35–$0.35—$0.20256
$25.00Aug 21$45.70$48.10$46.90--$46.90–$46.90—$45.7032
$120.00Aug 21$0.00$0.20$0.10--$0.10–$0.10—--203
$120.00Sep 18$1.00$1.90$1.45--$1.45–$1.45—$1.0029
$120.00Feb 19$9.80$12.40$11.10--$11.10–$11.10—$9.80102
$130.00Aug 21$0.00$0.35$0.18--$0.18–$0.18—--62
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$5.70$8.20$6.95$8.00 07/30$3.45–$15.00$6.9517
$72.50Sep 18$9.60$11.50$10.55$14.73 07/29$9.85–$17.00$10.551
$72.50Nov 20$15.10$18.10$16.60$12.00 07/10$10.55–$21.10$15.10--
$72.50Dec 18$16.80$20.10$18.45$13.70 06/26$12.15–$23.05$16.80--
$70.00Aug 21$4.50$6.30$5.40$7.00 07/31$3.05–$12.80$5.40251
$70.00Sep 18$8.30$10.10$9.20$10.17 07/30$4.90–$14.90$9.2023
$70.00Nov 20$14.00$16.60$15.30$10.10 07/22$8.90–$20.15$14.00--
$70.00Dec 18$15.20$18.60$16.90$20.23 07/29$10.40–$21.40$16.90--
$70.00Feb 19$18.60$21.60$20.10$13.70 06/18$13.80–$23.25$18.602
$75.00Aug 21$8.00$10.00$9.00$8.41 07/31$4.15–$16.30$8.4173
$75.00Sep 18$11.00$13.00$12.00$11.50 07/31$6.60–$18.80$11.5013
$75.00Nov 20$17.00$19.90$18.45$16.61 07/31$11.55–$22.95$17.00--
$75.00Dec 18$18.60$21.60$20.10$23.98 07/29$13.25–$24.55$20.10--
$75.00Feb 19$21.70$25.00$23.35$21.59 07/31$16.30–$26.70$21.70--
$67.50Aug 21$3.30$5.90$4.60$5.89 07/30$2.80–$11.40$4.6041
$67.50Sep 18$6.60$10.00$8.30$9.20 07/30$6.85–$8.80$8.30--
$67.50Dec 18$14.30$16.70$15.50$14.45 07/31$9.90–$19.80$14.45--
$77.50Aug 21$9.30$11.60$10.45$6.40 07/24$4.90–$17.90$9.3018
$77.50Sep 18$12.40$14.70$13.55$13.00 07/31$12.55–$21.25$13.00--
$77.50Nov 20$18.60$21.30$19.95$21.20 07/30$12.20–$25.40$19.95--
$77.50Dec 18$20.30$22.90$21.60$23.31 06/09$14.25–$26.60$21.60--
$77.50Feb 19$23.50$26.40$24.95$22.15 07/31$17.65–$28.50$23.50--
$65.00Aug 21$2.30$4.20$3.25$4.30 07/31$2.70–$10.05$3.2578
$65.00Sep 18$6.00$7.70$6.85$11.61 07/29$3.85–$11.95$6.8519
$65.00Nov 20$10.90$13.90$12.40$14.65 07/28$7.50–$16.90$12.40--
$65.00Dec 18$12.80$15.30$14.05$17.50 07/29$9.10–$18.20$14.05--
$65.00Feb 19$15.70$18.60$17.15$18.80 07/28$11.45–$20.05$17.15--
$80.00Aug 21$10.40$13.40$11.90$11.00 07/31$5.85–$20.20$11.00203
$80.00Sep 18$14.40$17.40$15.90$14.75 07/31$9.35–$23.10$14.75--
$80.00Nov 20$20.30$23.20$21.75$20.91 07/27$13.85–$27.30$20.91--
$80.00Dec 18$21.70$24.50$23.10$28.30 07/29$15.60–$28.50$23.10--
$80.00Feb 19$24.90$27.70$26.30$23.00 07/08$18.90–$30.65$24.903
$62.50Aug 21$2.00$4.50$3.25$3.57 07/31$1.53–$8.45$3.2541
$62.50Nov 20$9.40$12.70$11.05$7.30 06/18$6.25–$15.65$9.40--
$62.50Dec 18$11.50$13.90$12.70$16.60 07/29$7.55–$16.75$12.7011
$82.50Aug 21$13.30$15.70$14.50$21.54 07/29$6.45–$22.20$14.50--
$82.50Feb 19$26.70$29.80$28.25$31.98 07/29$20.20–$32.30$28.25--
$60.00Aug 21$1.70$2.40$2.05$2.85 07/31$1.48–$6.85$2.05182
$60.00Sep 18$4.70$5.80$5.25$5.02 07/31$3.00–$9.30$5.0240
$60.00Nov 20$8.70$11.20$9.95$7.00 07/15$5.75–$14.00$8.70--
$60.00Dec 18$10.30$12.90$11.60$11.60 07/27$7.25–$15.15$11.60130
$60.00Feb 19$13.30$15.80$14.55$17.00 07/29$8.85–$16.70$14.55--
$85.00Aug 21$15.20$17.60$16.40$13.85 07/31$7.55–$24.30$15.2070
$85.00Nov 20$23.70$26.30$25.00$17.80 07/13$15.80–$31.20$23.70--
$85.00Sep 18$18.70$19.80$19.25--$19.25–$19.25—$18.705
$57.50Aug 21$1.15$1.90$1.53$4.00 07/28$1.53–$6.00$1.5311
$57.50Dec 18$9.20$11.40$10.30$10.90 07/30$6.45–$13.65$10.30--
$57.50Feb 19$11.50$14.50$13.00$12.01 07/31$12.10–$13.00$12.01--
$87.50Aug 21$16.30$19.60$17.95$15.75 07/31$8.70–$26.55$16.30--
$87.50Sep 18$19.50$21.80$20.65$18.93 07/31$12.05–$28.45$19.50--
$87.50Nov 20$25.40$28.20$26.80$19.52 07/10$17.70–$33.40$25.40--
$87.50Feb 19$30.10$33.20$31.65$29.91 07/31$23.25–$36.10$30.1011
$55.00Aug 21$0.85$1.45$1.15$1.65 07/31$0.75–$5.15$1.15113
$55.00Sep 18$3.20$3.80$3.50$5.60 07/28$2.00–$6.80$3.509
$55.00Nov 20$6.80$8.80$7.80$7.30 07/17$4.55–$11.45$7.3019
$55.00Dec 18$7.30$10.90$9.10$11.51 07/29$5.70–$12.25$9.10--
$55.00Feb 19$11.10$12.90$12.00$10.50 07/31$7.35–$14.05$11.10--
$90.00Aug 21$18.40$21.80$20.10$17.65 07/31$9.80–$28.70$18.40--
$90.00Sep 18$21.20$24.90$23.05$20.69 07/31$13.05–$30.55$21.20--
$90.00Nov 20$26.90$30.60$28.75$20.00 07/02$18.45–$34.45$26.90--
$90.00Dec 18$28.10$32.00$30.05$28.35 07/17$20.95–$36.30$28.35--
$90.00Feb 19$32.00$35.00$33.50$37.66 07/29$24.45–$38.35$33.50--
$52.50Aug 21$0.60$1.75$1.18$3.00 07/28$0.70–$3.85$1.1842
$52.50Nov 20$5.50$7.60$6.55$4.40 07/15$3.80–$9.80$5.50--
$52.50Dec 18$6.90$9.20$8.05$6.14 06/23$5.00–$10.75$6.90--
$92.50Aug 21$20.70$24.00$22.35$18.31 07/31$10.95–$31.05$20.70--
$92.50Nov 20$28.70$32.30$30.50$23.51 07/13$20.40–$36.95$28.70--
$92.50Dec 18$30.50$33.50$32.00$30.86 07/27$22.35–$38.10$30.86--
$92.50Feb 19$33.50$37.10$35.30$28.40 07/15$25.85–$40.05$33.50--
$50.00Aug 21$0.45$0.70$0.57$1.40 07/30$0.55–$3.03$0.5799
$50.00Sep 18$1.50$2.45$1.98$2.49 07/31$1.35–$4.85$1.984
$50.00Dec 18$6.10$7.80$6.95$9.00 07/29$4.45–$9.50$6.95--
$50.00Feb 19$8.60$10.70$9.65$9.85 07/30$5.85–$11.15$9.6512
$95.00Aug 21$23.00$26.20$24.60$20.31 07/31$12.15–$33.35$23.0032
$95.00Sep 18$25.30$28.70$27.00$21.35 07/16$16.30–$34.70$25.30--
$95.00Nov 20$30.70$34.20$32.45$22.90 07/09$21.70–$39.00$30.70--
$95.00Dec 18$32.50$35.30$33.90--$23.65–$40.00$32.5020
$95.00Feb 19$35.10$38.70$36.90$41.28 07/29$27.20–$42.05$36.90--
$47.50Aug 21$0.00$2.40$1.20$2.40 07/29$0.45–$3.08$1.20--
$47.50Nov 20$3.10$5.70$4.40$3.30 07/15$2.60–$7.50$3.30--
$47.50Feb 19$6.70$9.50$8.10$7.85 07/30$5.10–$10.30$7.85--
$97.50Aug 21$25.20$28.50$26.85$26.70 07/30$13.40–$35.70$26.70--
$97.50Dec 18$34.00$37.10$35.55$32.40 07/07$25.10–$42.15$34.00--
$97.50Feb 19$37.90$40.50$39.20$32.20 07/24$29.00–$44.00$37.90--
$45.00Aug 21$0.25$0.70$0.48$0.90 07/30$0.48–$1.75$0.4886
$45.00Sep 18$1.20$1.50$1.35$1.10 07/24$1.27–$3.70$1.20--
$45.00Feb 19$6.90$8.20$7.55--$7.55–$7.55—$6.9043
$100.00Aug 21$27.70$30.20$28.95$29.05 07/30$15.05–$37.90$28.9581
$100.00Sep 18$29.60$32.00$30.80$25.00 07/20$18.90–$39.35$29.60--
$100.00Nov 20$34.50$37.60$36.05$31.33 07/07$24.70–$42.55$34.50--
$100.00Dec 18$35.80$39.40$37.60$42.69 07/29$26.25–$44.55$37.60--
$100.00Feb 19$39.10$42.60$40.85$45.78 07/29$30.60–$46.10$40.85--
$42.50Aug 21$0.00$0.85$0.43--$0.43–$0.43—--7
$105.00Aug 21$32.40$35.60$34.00$31.00 07/31$17.80–$42.80$32.4015
$105.00Feb 19$43.50$46.80$45.15$33.70 07/06$33.55–$50.45$43.50--
$25.00Dec 18$0.50$2.00$1.25--$1.25–$1.25—$0.506

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 1,039
Total Puts 1,037
Put/Call Ratio 1.00
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,355
Total Puts 1,465
Average Put/Call Ratio 0.35
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