Tour v492
ICHR
ICHOR HLDGS LTD
$65.59 -7.97%
$65.50 (-0.14%)🌙
as of 08/05 06:51 PM
(8/4 18:48) ◀
|
Wednesday, August 5, 2026 (6:51pm)
January 2026
|
▶ (8/6 18:47)
◀ 8/5 18:51 ▶

Option Volume

Detail
ℹ
Current (08/05) 909
Calls: 444 (49%)
Puts: 465 (51%)
Prior (08/04) 2,076
Calls: 1,039 (50%)
Puts: 1,037 (50%)
Current vs Prior -56.21%
Calls: -57.27% (Calls)
Puts: -55.16% (Puts)
Prior 7-Day Total 7,620
Calls: 5,171 (68%)
Puts: 2,449 (32%)
Prior 7-Day Average 1,088
Calls: 738 (68%)
Puts: 349 (32%)
Current vs Prior 7-Day Avg -16.50%
Calls: -39.90%
Puts: +32.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $554.3K
Calls: $265.8K (48%)
Puts: $288.5K (52%)
Prior (08/04) $1.16M
Calls: $638.0K (55%)
Puts: $525.8K (45%)
Current vs Prior -52.37%
Calls: -58.33%
Puts: -45.14%
Prior 7-Day Total $5.94M
Calls: $3.97M (67%)
Puts: $1.97M (33%)
Prior 7-Day Average $848.4K
Calls: $566.7K (67%)
Puts: $281.7K (33%)
Current vs Prior 7-Day Avg -34.66%
Calls: -53.09%
Puts: +2.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.05
Prior (08/04) 1.00
Current vs Prior +4.93%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +127.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 5,392
Calls: 3,890 (72%)
Puts: 1,502 (28%)
Prior (08/04) 5,580
Calls: 3,749 (67%)
Puts: 1,831 (33%)
Current vs Prior -3.37%
Prior 7-Day Total 38,500
Calls: 24,466 (64%)
Puts: 14,034 (36%)
Prior 7-Day Average 5,500
Calls: 3,495 (64%)
Puts: 2,004 (36%)
Current vs Prior 7-Day Avg -1.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.82% | 30.49%
Prior 20.27% | 30.87%
Current vs Prior -2.24% | -1.22%
Prior 7-Day Avg 26.53% | 34.64%
Current vs 7-Day Avg -25.29% | -11.98%
Prior 7-Day Eod 20.28% | 30.87%
Current vs 7-Day Eod -2.24% | -1.22%
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 9.87% | 8.53%
Calls: 8.23% | 9.87%
Puts: 11.49% | 7.19%
Current vs 7-Day Avg -28.05% | -25.43%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 56% vs prior. Slightly bearish P/C ratio of 1.05. Call-heavy open interest (3,890 calls vs 1,502 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 -- 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. 10 found (avg delta 0.63, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 2111.8014.60$13.2021.2%10.8557
$57.50Sep 1813.1015.50$14.3016.8%50.74--
$60.00Aug 218.3011.20$9.7529.7%100.71102
$67.50Sep 187.6010.90$9.2535.7%40.58--
$70.00Sep 186.709.60$8.1535.6%60.53--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 219.8012.40$11.1023.4%60.68--
$75.00Sep 1813.0015.80$14.4019.4%20.58--
$70.00Aug 216.809.50$8.1533.1%30.56--
$72.50Sep 1811.6014.10$12.8519.5%10.543

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 309, top 86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 185.007.80$6.4043.7%350.4573
$72.50Sep 185.808.70$7.2540.0%200.49--
$77.50Aug 211.553.40$2.4874.6%130.29--
$60.00Aug 218.3011.20$9.7529.7%100.71102
$70.00Aug 213.205.90$4.5559.3%80.4679
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.354.20$3.2856.4%860.30287
$62.50Aug 212.805.40$4.1063.4%250.36266
$55.00Aug 210.801.90$1.3581.5%230.17132
$57.50Aug 211.453.00$2.2369.5%80.2319
$65.00Aug 213.706.70$5.2057.7%80.43102

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 9.1%, max 13.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Aug 21Sep 18111.1%98.1%13.3%15--
$75.00Aug 21Sep 18111.3%101.0%10.2%43228
$70.00Aug 21Sep 18110.0%101.2%8.6%1479
$72.50Aug 21Sep 18109.7%101.4%8.3%24--
$67.50Aug 21Sep 18110.3%102.3%7.9%8--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 18111.3%101.0%10.2%8--
$65.00Aug 21Sep 18106.5%96.9%9.9%16124
$70.00Aug 21Sep 18110.0%101.2%8.6%468
$67.50Aug 21Sep 18110.3%102.3%7.9%92
$60.00Aug 21Sep 18112.3%105.8%6.2%91356

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 5.25, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$77.50Aug 21$0.60$1.90$0.603.17$75.60
$72.50$75.00Aug 21$0.62$1.88$0.623.03$73.12
$70.00$72.50Aug 21$0.85$1.65$0.851.94$70.85
$72.50$75.00Sep 18$0.85$1.65$0.851.94$73.35
$70.00$72.50Sep 18$0.90$1.60$0.901.78$70.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$52.50Aug 21$0.40$2.10$0.405.25$54.60
$60.00$57.50Sep 18$0.80$1.70$0.802.12$59.20
$62.50$60.00Aug 21$0.82$1.68$0.822.05$61.68
$65.00$60.00Sep 18$1.70$3.30$1.701.94$63.30
$57.50$55.00Aug 21$0.88$1.62$0.881.84$56.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 3.55, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$3.45$3.45$1.552.23$58.45
$60.00$67.50Aug 21$4.20$4.20$3.301.27$64.20
$57.50$67.50Sep 18$5.05$5.05$4.951.02$62.55
$67.50$70.00Sep 18$1.10$1.10$1.400.79$68.60
$67.50$70.00Aug 21$1.00$1.00$1.500.67$68.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Sep 18$1.95$1.95$0.553.55$65.55
$70.00$67.50Aug 21$1.75$1.75$0.752.33$68.25
$70.00$67.50Sep 18$1.65$1.65$0.851.94$68.35
$75.00$72.50Sep 18$1.55$1.55$0.951.63$73.45
$75.00$70.00Aug 21$2.95$2.95$2.051.44$72.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.20, cheapest $2.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$2.92111.1%98.1%
$75.00Aug 21Sep 18$3.32111.3%101.0%
$72.50Aug 21Sep 18$3.55109.7%101.4%
$70.00Aug 21Sep 18$3.60110.0%101.2%
$67.50Aug 21Sep 18$3.70110.3%102.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Sep 18$2.65102.2%104.3%
$65.00Aug 21Sep 18$2.65106.5%96.9%
$60.00Aug 21Sep 18$2.87112.3%105.8%
$57.50Aug 21Sep 18$3.12108.0%109.4%
$70.00Aug 21Sep 18$3.30110.0%101.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 18.22% of stock, avg 25.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Aug 21$5.55$6.40$11.95$55.55$79.4518.22%
$70.00Aug 21$4.55$8.15$12.70$57.30$82.7019.36%
$60.00Aug 21$9.75$3.28$13.03$46.97$73.0319.87%
$75.00Aug 21$3.08$11.10$14.18$60.82$89.1821.62%
$55.00Aug 21$13.20$1.35$14.55$40.45$69.5522.18%
$67.50Sep 18$9.25$9.80$19.05$48.45$86.5529.04%
$70.00Sep 18$8.15$11.45$19.60$50.40$89.6029.88%
$57.50Sep 18$14.30$5.35$19.65$37.85$77.1529.96%
$72.50Sep 18$7.25$12.85$20.10$52.40$92.6030.64%
$75.00Sep 18$6.40$14.40$20.80$54.20$95.8031.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 7.18% of stock, avg 16.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$57.50Aug 21$2.48$2.23$4.71$52.79$82.21
$75.00$57.50Aug 21$3.08$2.23$5.31$52.19$80.31
$77.50$60.00Aug 21$2.48$3.28$5.76$54.24$83.26
$72.50$57.50Aug 21$3.70$2.23$5.93$51.57$78.43
$75.00$60.00Aug 21$3.08$3.28$6.36$53.64$81.36
$77.50$62.50Aug 21$2.48$4.10$6.58$55.92$84.08
$70.00$57.50Aug 21$4.55$2.23$6.78$50.72$76.78
$72.50$60.00Aug 21$3.70$3.28$6.98$53.02$79.48
$75.00$62.50Aug 21$3.08$4.10$7.18$55.32$82.18
$77.50$65.00Aug 21$2.48$5.20$7.68$57.32$85.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 18.23, avg credit $2.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7072/75Aug 21$2.37$0.1318.23$67.63$74.87
68/7075/78Aug 21$2.35$0.1515.67$67.65$77.35
55/5875/78Sep 18$2.35$0.1515.67$55.15$77.35
55/5870/72Sep 18$2.25$0.259.00$55.25$72.25
55/5872/75Sep 18$2.20$0.307.33$55.30$74.70
62/6568/70Aug 21$2.10$0.405.25$62.90$69.60
58/6068/70Aug 21$2.05$0.454.56$57.95$69.55
65/6870/72Aug 21$2.05$0.454.56$65.45$72.05
62/6570/72Aug 21$1.95$0.553.55$63.05$71.95
58/6070/72Aug 21$1.90$0.603.17$58.10$71.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Sep 18$0.05$2.4549.00
$67.50$70.00$72.50Aug 21$0.15$2.3515.67
$67.50$70.00$72.50Sep 18$0.20$2.3011.50
$70.00$72.50$75.00Aug 21$0.23$2.279.87
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.10$2.4024.00
$70.00$72.50$75.00Sep 18$0.15$2.3515.67
$55.00$57.50$60.00Aug 21$0.17$2.3313.71
$60.00$62.50$65.00Aug 21$0.28$2.227.93
$52.50$55.00$57.50Aug 21$0.48$2.024.21

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 $-1.35, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$60.00$67.501:2Aug 21-$1.35$6.15
$57.50$67.501:2Sep 18-$4.20$5.80
$75.00$77.501:2Aug 21-$1.88$0.62
$72.50$75.001:2Aug 21-$2.46$0.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$55.001:2Aug 21-$0.47$2.03
$55.00$52.501:2Aug 21-$0.55$1.95
$60.00$57.501:2Aug 21-$1.18$1.32
$65.00$60.001:2Sep 18-$4.45$0.55
$62.50$60.001:2Aug 21-$2.46$0.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 11.59%, avg 6.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Sep 18$7.600.582.9%11.59%14.50%4--
$70.00Sep 18$6.700.536.7%10.21%16.94%6--
$72.50Sep 18$5.800.4910.5%8.84%19.38%20--
$75.00Sep 18$5.000.4514.3%7.62%21.97%3573
$77.50Sep 18$4.200.4118.2%6.40%24.56%2--
$67.50Aug 21$4.100.522.9%6.25%9.16%4--
$70.00Aug 21$3.200.466.7%4.88%11.60%879
$72.50Aug 21$2.300.4010.5%3.51%14.04%4--
$75.00Aug 21$2.250.3414.3%3.43%17.78%8155
$77.50Aug 21$1.550.2918.2%2.36%20.52%13--

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, 182 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 $70.00 02-19 call last traded $30.30 on 07/27 (now $18.20/$21.10) — try a limit near $19.65. Also watch the $75.00 02-19 call last traded $25.80 on 07/31 (now $16.80/$19.60) — try a limit near $18.20; the $55.00 08-21 call last traded $20.50 on 07/30 (now $11.80/$14.60) — try a limit near $13.20. Most tradeable put: the $105.00 08-21 put last traded $31.00 on 07/31 (now $37.40/$40.60) — try a limit near $37.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$4.80$8.40$6.60$13.11 07/30$6.60–$38.25$6.60--
$65.00Sep 18$8.80$11.60$10.20$19.40 07/31$10.05–$35.15$10.20--
$65.00Nov 20$14.40$17.70$16.05$42.00 06/18$15.20–$43.75$16.05--
$65.00Dec 18$16.80$19.50$18.15$17.90 07/29$16.75–$45.60$17.90--
$65.00Feb 19$20.40$23.00$21.70$19.00 07/29$19.70–$48.50$20.40--
$67.50Aug 21$4.10$7.00$5.55$14.30 07/31$5.55–$36.15$5.55--
$67.50Dec 18$15.80$18.50$17.15$17.20 07/29$16.25–$44.15$17.15--
$62.50Aug 21$6.60$9.80$8.20$15.30 07/30$8.15–$40.35$8.20--
$62.50Nov 20$16.00$18.80$17.40$23.50 07/30$16.00–$45.45$17.40--
$62.50Dec 18$18.00$20.60$19.30$33.40 06/12$17.85–$47.00$19.30--
$70.00Aug 21$3.20$5.90$4.55$13.14 07/31$4.55–$34.15$4.5579
$70.00Sep 18$6.70$9.60$8.15$14.42 07/30$8.15–$31.90$8.15--
$70.00Nov 20$12.70$16.00$14.35$38.10 07/02$13.50–$40.95$14.35--
$70.00Dec 18$14.90$17.10$16.00$18.60 07/28$15.25–$42.80$16.00--
$70.00Feb 19$18.20$21.10$19.65$30.30 07/27$18.15–$45.90$19.655
$60.00Aug 21$8.30$11.20$9.75$19.70 07/31$9.75–$42.50$9.75102
$60.00Sep 18$11.80$14.40$13.10$23.00 07/27$12.35–$39.20$13.10--
$60.00Nov 20$17.10$20.00$18.55$44.80 06/22$17.05–$47.00$18.55--
$60.00Dec 18$18.90$21.70$20.30$38.88 07/24$18.50–$48.50$20.30--
$60.00Feb 19$22.10$25.00$23.55$22.76 07/29$21.40–$51.15$22.76--
$72.50Aug 21$2.30$5.10$3.70$12.15 07/31$3.70–$32.30$3.70--
$72.50Sep 18$5.80$8.70$7.25$14.70 07/31$7.25–$17.95$7.25--
$72.50Nov 20$12.00$15.20$13.60$35.74 07/14$12.75–$39.55$13.60--
$72.50Dec 18$13.90$16.10$15.00$17.91 07/28$14.15–$41.40$15.00--
$72.50Feb 19$17.30$20.00$18.65$21.02 07/28$17.50–$29.15$18.65--
$57.50Aug 21$10.40$12.80$11.60$21.69 07/31$10.60–$44.50$11.60--
$57.50Nov 20$18.00$21.30$19.65$57.00 06/30$18.40–$48.90$19.65--
$57.50Dec 18$20.00$22.90$21.45$44.25 07/15$19.65–$50.25$21.45--
$75.00Aug 21$2.25$3.90$3.08$10.40 07/31$3.08–$30.50$3.08155
$75.00Sep 18$5.00$7.80$6.40$14.02 07/31$6.40–$28.60$6.4073
$75.00Nov 20$11.20$14.60$12.90$19.80 07/31$11.65–$38.15$12.9048
$75.00Dec 18$13.00$15.90$14.45$20.40 07/30$13.90–$39.95$14.45--
$75.00Feb 19$16.80$19.60$18.20$25.80 07/31$16.75–$43.55$18.2027
$55.00Aug 21$11.80$14.60$13.20$20.50 07/30$12.55–$46.80$13.2057
$55.00Dec 18$21.00$24.20$22.60$43.40 06/26$20.55–$51.95$22.60--
$55.00Feb 19$24.10$27.30$25.70$24.20 07/29$23.05–$54.10$24.20--
$77.50Aug 21$1.55$3.40$2.48$9.20 07/31$2.48–$28.70$2.48--
$77.50Sep 18$4.20$6.60$5.40$10.00 07/30$5.40–$15.45$5.40--
$77.50Nov 20$10.50$13.70$12.10$36.35 07/10$11.15–$36.85$12.102
$77.50Dec 18$12.20$15.10$13.65$28.92 07/07$12.65–$38.70$13.65--
$77.50Feb 19$15.90$18.80$17.35$24.22 07/31$16.20–$42.30$17.35--
$52.50Aug 21$14.10$16.50$15.30$44.73 07/23$14.30–$49.10$15.30--
$52.50Dec 18$22.70$25.40$24.05$29.49 07/30$22.00–$53.75$24.05--
$80.00Aug 21$1.20$2.85$2.03$7.98 07/31$2.03–$27.00$2.03165
$80.00Sep 18$3.60$6.40$5.00$11.47 07/31$5.00–$24.85$5.0013
$80.00Nov 20$9.80$12.90$11.35$18.60 07/31$10.75–$35.60$11.35176
$80.00Dec 18$11.50$14.40$12.95$15.14 07/28$12.60–$37.35$12.95--
$80.00Feb 19$15.20$18.10$16.65$23.33 07/31$15.30–$40.90$16.65--
$50.00Aug 21$16.10$19.00$17.55$25.00 07/30$15.75–$51.40$17.55--
$50.00Nov 20$22.30$25.40$23.85$37.80 07/31$21.95–$54.50$23.85--
$50.00Dec 18$24.10$26.90$25.50$34.00 07/31$23.10–$55.65$25.50--
$82.50Aug 21$0.95$1.85$1.40$7.30 07/31$1.40–$25.85$1.4078
$82.50Sep 18$3.20$5.60$4.40$14.00 07/31$4.40–$23.75$4.40--
$82.50Nov 20$9.20$12.30$10.75$24.80 07/24$9.85–$34.25$10.752
$82.50Dec 18$10.80$13.70$12.25$44.83 07/01$11.85–$36.15$12.25--
$82.50Feb 19$14.50$17.50$16.00$35.99 07/22$14.80–$40.15$16.00--
$85.00Aug 21$0.55$1.75$1.15$6.32 07/31$1.15–$23.75$1.15213
$85.00Sep 18$2.80$5.30$4.05$8.10 07/30$4.05–$22.35$4.0523
$85.00Nov 20$8.60$11.70$10.15$22.40 07/24$9.65–$33.00$10.15--
$85.00Dec 18$9.80$13.10$11.45$29.80 07/23$11.40–$35.10$11.45--
$85.00Feb 19$13.70$16.70$15.20$17.25 07/28$14.40–$39.05$15.20--
$45.00Aug 21$20.50$23.30$21.90--$21.90–$21.90—$20.5014
$87.50Aug 21$0.35$1.60$0.98$10.15 07/20$0.98–$22.30$0.98--
$87.50Nov 20$8.00$10.20$9.10$31.22 07/10$9.10–$31.85$9.10--
$87.50Dec 18$9.50$12.60$11.05$25.80 07/16$10.45–$34.00$11.05--
$87.50Feb 19$13.10$16.20$14.65$17.10 07/28$13.95–$37.85$14.65--
$90.00Aug 21$0.75$1.55$1.15$5.00 07/31$1.15–$20.35$1.15269
$90.00Sep 18$2.15$4.20$3.18$6.45 07/30$3.18–$20.00$3.1850
$90.00Nov 20$7.40$10.00$8.70$11.15 07/28$8.55–$30.75$8.70112
$90.00Dec 18$9.00$12.10$10.55$16.90 07/31$10.30–$32.90$10.55--
$90.00Feb 19$12.50$15.50$14.00$18.00 07/30$13.25–$36.55$14.00--
$92.50Aug 21$0.35$1.60$0.98$4.29 07/31$0.98–$19.55$0.98--
$92.50Nov 20$6.90$10.10$8.50$23.51 07/13$7.95–$29.55$8.50--
$92.50Dec 18$8.40$11.60$10.00$9.20 07/29$9.50–$31.80$9.20--
$92.50Feb 19$12.10$14.90$13.50$15.36 07/28$12.90–$36.10$13.50--
$95.00Aug 21$0.35$0.85$0.60$3.90 07/31$0.60–$18.25$0.6094
$95.00Nov 20$6.40$9.30$7.85$8.30 07/29$7.85–$28.55$7.85--
$95.00Dec 18$7.80$11.10$9.45$23.20 07/24$8.60–$30.75$9.45--
$95.00Feb 19$11.60$14.70$13.15$12.89 07/29$12.00–$34.55$12.89--
$95.00Sep 18$1.60$3.30$2.45--$2.45–$2.45—$1.607
$35.00Aug 21$30.20$32.90$31.55--$31.55–$31.55—$30.206
$97.50Aug 21$0.00$2.55$1.27$3.20 07/31$0.98–$16.70$1.27--
$97.50Nov 20$5.90$9.00$7.45$24.49 07/13$7.05–$27.55$7.455
$97.50Dec 18$7.40$10.80$9.10$28.40 07/09$8.70–$29.70$9.10--
$97.50Feb 19$10.90$14.20$12.55$28.00 07/13$11.70–$34.20$12.55--
$100.00Aug 21$0.00$0.70$0.35$2.74 07/31$0.35–$15.55$0.35288
$100.00Sep 18$1.15$2.75$1.95$4.70 07/30$1.95–$15.65$1.9510
$100.00Nov 20$5.30$7.50$6.40$8.70 07/28$6.40–$26.55$6.4077
$100.00Dec 18$6.90$10.20$8.55$9.15 07/29$8.50–$28.85$8.55--
$100.00Feb 19$10.90$13.80$12.35$16.10 07/30$11.20–$32.95$12.35--
$105.00Aug 21$0.20$1.75$0.98$2.25 07/31$0.73–$13.50$0.98124
$105.00Sep 18$0.70$2.60$1.65$4.00 07/30$1.65–$14.20$1.65--
$105.00Nov 20$4.80$7.50$6.15$7.00 07/29$6.15–$24.65$6.15--
$105.00Dec 18$6.10$9.40$7.75$9.60 07/28$7.55–$26.95$7.75--
$105.00Feb 19$9.90$13.00$11.45$11.70 07/29$10.50–$31.35$11.45--
$25.00Aug 21$40.10$42.80$41.45--$41.45–$46.90$40.1033
$110.00Aug 21$0.00$0.60$0.30--$0.30–$1.90--177
$110.00Sep 18$0.75$1.80$1.27--$1.27–$1.27—$0.7532
$110.00Dec 18$5.70$8.30$7.00--$7.00–$7.00—$5.70199
$110.00Feb 19$9.10$11.70$10.40--$10.40–$10.40—$9.1075
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$3.70$6.70$5.20$4.30 07/31$2.70–$10.05$4.30102
$65.00Sep 18$6.90$8.80$7.85$11.61 07/29$3.85–$11.95$7.8522
$65.00Nov 20$12.40$15.80$14.10$14.65 07/28$7.50–$16.90$14.10--
$65.00Dec 18$14.30$17.40$15.85$17.50 07/29$9.10–$18.20$15.85--
$65.00Feb 19$16.70$19.90$18.30$18.80 07/28$11.45–$20.05$18.3040
$67.50Aug 21$4.80$8.00$6.40$5.89 07/30$2.80–$11.40$5.89--
$67.50Sep 18$8.20$11.40$9.80$9.20 07/30$6.85–$9.80$9.202
$67.50Dec 18$15.60$18.80$17.20$14.45 07/31$9.90–$19.80$15.60--
$62.50Aug 21$2.80$5.40$4.10$3.57 07/31$1.53–$8.45$3.57266
$62.50Nov 20$11.10$14.60$12.85$7.30 06/18$6.25–$15.65$11.10--
$62.50Dec 18$12.90$15.80$14.35$16.60 07/29$7.55–$16.75$14.3511
$70.00Aug 21$6.80$9.50$8.15$7.00 07/31$3.05–$12.80$7.00--
$70.00Sep 18$10.10$12.80$11.45$10.17 07/30$4.90–$14.90$10.1768
$70.00Nov 20$15.50$18.80$17.15$10.10 07/22$8.90–$20.15$15.50--
$70.00Dec 18$17.10$20.30$18.70$20.23 07/29$10.40–$21.40$18.70--
$70.00Feb 19$19.90$23.00$21.45$13.70 06/18$13.80–$23.25$19.90--
$60.00Aug 21$2.35$4.20$3.28$2.85 07/31$1.48–$6.85$2.85287
$60.00Sep 18$4.70$7.60$6.15$5.02 07/31$3.00–$9.30$5.0269
$60.00Nov 20$10.40$12.70$11.55$7.00 07/15$5.75–$14.00$10.40--
$60.00Dec 18$11.60$13.40$12.50$11.60 07/27$7.25–$15.15$11.60129
$60.00Feb 19$13.90$17.00$15.45$17.00 07/29$8.85–$16.70$15.45--
$72.50Aug 21$8.30$11.00$9.65$8.00 07/30$3.45–$15.00$8.30--
$72.50Sep 18$11.60$14.10$12.85$14.73 07/29$9.85–$17.00$12.853
$72.50Nov 20$17.00$20.40$18.70$12.00 07/10$10.55–$21.10$17.00--
$72.50Dec 18$18.70$21.90$20.30$13.70 06/26$12.15–$23.05$18.70--
$57.50Aug 21$1.45$3.00$2.23$4.00 07/28$1.53–$6.00$2.2319
$57.50Dec 18$10.40$12.70$11.55$10.90 07/30$6.45–$13.65$10.90--
$57.50Feb 19$13.10$15.20$14.15$12.01 07/31$12.10–$14.15$13.10--
$57.50Sep 18$4.20$6.50$5.35--$5.35–$5.35—$4.2012
$75.00Aug 21$9.80$12.40$11.10$8.41 07/31$4.15–$16.30$9.80--
$75.00Sep 18$13.00$15.80$14.40$11.50 07/31$6.60–$18.80$13.00--
$75.00Nov 20$18.90$22.10$20.50$16.61 07/31$11.55–$22.95$18.90--
$75.00Dec 18$20.30$23.60$21.95$23.98 07/29$13.25–$24.55$21.95--
$75.00Feb 19$23.10$26.00$24.55$21.59 07/31$16.30–$26.70$23.1017
$55.00Aug 21$0.80$1.90$1.35$1.65 07/31$0.75–$5.15$1.35132
$55.00Sep 18$3.30$4.70$4.00$5.60 07/28$2.00–$6.80$4.00--
$55.00Nov 20$7.60$10.20$8.90$7.30 07/17$4.55–$11.45$7.60--
$55.00Dec 18$9.40$11.70$10.55$11.51 07/29$5.70–$12.25$10.55--
$55.00Feb 19$11.60$13.70$12.65$10.50 07/31$7.35–$14.05$11.60--
$77.50Aug 21$12.00$14.50$13.25$6.40 07/24$4.90–$17.90$12.00--
$77.50Sep 18$15.00$17.90$16.45$13.00 07/31$12.55–$21.25$15.00--
$77.50Nov 20$20.20$23.70$21.95$21.20 07/30$12.20–$25.40$21.20--
$77.50Dec 18$22.00$25.20$23.60$23.31 06/09$14.25–$26.60$23.31--
$77.50Feb 19$24.70$28.00$26.35$22.15 07/31$17.65–$28.50$24.70--
$52.50Aug 21$0.75$1.15$0.95$3.00 07/28$0.70–$3.85$0.9545
$52.50Nov 20$7.00$9.20$8.10$4.40 07/15$3.80–$9.80$7.00--
$52.50Dec 18$8.30$10.50$9.40$6.14 06/23$5.00–$10.75$8.30--
$80.00Aug 21$13.90$17.20$15.55$11.00 07/31$5.85–$20.20$13.90--
$80.00Sep 18$16.90$19.50$18.20$14.75 07/31$9.35–$23.10$16.90--
$80.00Nov 20$22.20$25.50$23.85$20.91 07/27$13.85–$27.30$22.20--
$80.00Dec 18$23.70$27.00$25.35$28.30 07/29$15.60–$28.50$25.35--
$80.00Feb 19$26.50$29.80$28.15$23.00 07/08$18.90–$30.65$26.50--
$50.00Aug 21$0.10$1.00$0.55$1.40 07/30$0.55–$3.03$0.55--
$50.00Sep 18$2.15$3.00$2.58$2.49 07/31$1.35–$4.85$2.4912
$50.00Dec 18$7.10$9.30$8.20$9.00 07/29$4.45–$9.50$8.2033
$50.00Feb 19$8.50$11.40$9.95$9.85 07/30$5.85–$11.15$9.85--
$50.00Nov 20$6.10$7.50$6.80--$6.80–$6.80—$6.1013
$82.50Aug 21$15.80$18.90$17.35$21.54 07/29$6.45–$22.20$17.35--
$82.50Feb 19$28.20$31.20$29.70$31.98 07/29$20.20–$32.30$29.70--
$47.50Aug 21$0.00$2.20$1.10$2.40 07/29$0.45–$3.08$1.10--
$47.50Nov 20$4.90$6.90$5.90$3.30 07/15$2.60–$7.50$4.90--
$47.50Feb 19$7.90$10.70$9.30$7.85 07/30$5.10–$10.30$7.90--
$47.50Sep 18$1.65$2.55$2.10--$2.10–$2.10—$1.655
$47.50Dec 18$6.10$8.00$7.05--$7.05–$7.05—$6.104
$85.00Aug 21$18.10$20.80$19.45$13.85 07/31$7.55–$24.30$18.10--
$85.00Nov 20$25.70$29.10$27.40$17.80 07/13$15.80–$31.20$25.7015
$45.00Aug 21$0.00$2.45$1.23$0.90 07/30$0.48–$1.75$0.90--
$45.00Sep 18$1.10$1.70$1.40$1.10 07/24$1.27–$3.70$1.10--
$45.00Nov 20$4.40$6.10$5.25--$5.25–$5.25—$4.4043
$45.00Dec 18$5.50$6.50$6.00--$6.00–$6.00—$5.5074
$87.50Aug 21$20.40$23.40$21.90$15.75 07/31$8.70–$26.55$20.40--
$87.50Sep 18$22.80$25.60$24.20$18.93 07/31$12.05–$28.45$22.80--
$87.50Nov 20$27.60$31.10$29.35$19.52 07/10$17.70–$33.40$27.60--
$87.50Feb 19$32.00$35.30$33.65$29.91 07/31$23.25–$36.10$32.00--
$90.00Aug 21$22.90$25.80$24.35$17.65 07/31$9.80–$28.70$22.90--
$90.00Sep 18$24.70$27.80$26.25$20.69 07/31$13.05–$30.55$24.70--
$90.00Nov 20$29.50$33.00$31.25$20.00 07/02$18.45–$34.45$29.50--
$90.00Dec 18$31.00$34.40$32.70$28.35 07/17$20.95–$36.30$31.00--
$90.00Feb 19$34.00$37.20$35.60$37.66 07/29$24.45–$38.35$35.60--
$40.00Feb 19$5.40$7.00$6.20--$6.20–$6.20—$5.4015
$92.50Aug 21$25.10$27.90$26.50$18.31 07/31$10.95–$31.05$25.10--
$92.50Nov 20$31.50$35.00$33.25$23.51 07/13$20.40–$36.95$31.50--
$92.50Dec 18$33.40$36.30$34.85$30.86 07/27$22.35–$38.10$33.40--
$92.50Feb 19$35.60$39.10$37.35$28.40 07/15$25.85–$40.05$35.60--
$37.50Feb 19$4.80$5.90$5.35--$5.35–$5.35—$4.8010
$95.00Aug 21$27.60$30.50$29.05$20.31 07/31$12.15–$33.35$27.60--
$95.00Sep 18$29.10$32.10$30.60$21.35 07/16$16.30–$34.70$29.10--
$95.00Nov 20$33.50$37.00$35.25$22.90 07/09$21.70–$39.00$33.50--
$95.00Feb 19$37.80$41.40$39.60$41.28 07/29$27.20–$42.05$39.60--
$35.00Feb 19$4.10$6.00$5.05--$5.05–$5.05—$4.1011
$97.50Aug 21$29.90$33.00$31.45$26.70 07/30$13.40–$35.70$29.90--
$97.50Dec 18$37.40$40.40$38.90$32.40 07/07$25.10–$42.15$37.40--
$97.50Feb 19$39.70$43.30$41.50$32.20 07/24$29.00–$44.00$39.70--
$32.50Feb 19$3.10$4.60$3.85--$3.85–$3.85—$3.1025
$100.00Aug 21$32.50$35.30$33.90$29.05 07/30$15.05–$37.90$32.50--
$100.00Sep 18$33.60$36.10$34.85$25.00 07/20$18.90–$39.35$33.60--
$100.00Nov 20$38.00$40.90$39.45$31.33 07/07$24.70–$42.55$38.00--
$100.00Dec 18$39.50$42.40$40.95$42.69 07/29$26.25–$44.55$40.95--
$100.00Feb 19$41.90$45.30$43.60$45.78 07/29$30.60–$46.10$43.60--
$105.00Aug 21$37.40$40.60$39.00$31.00 07/31$17.80–$42.80$37.4018

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 444
Total Puts 465
Put/Call Ratio 1.05
Net Difference -21

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,171
Total Puts 2,449
Average Put/Call Ratio 0.46
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