Tour v492
ICHR
ICHOR HLDGS LTD
$65.33 -0.40%
$66.00 (+1.03%)🌙
as of 08/06 06:47 PM
(8/5 18:51) ◀
|
Thursday, August 6, 2026 (6:47pm)
January 2026
|
▶
◀ 8/6 18:47

Option Volume

Detail
ℹ
Current (08/06) 990
Calls: 694 (70%)
Puts: 296 (30%)
Prior (08/05) 909
Calls: 444 (49%)
Puts: 465 (51%)
Current vs Prior +8.91%
Calls: +56.31% (Calls)
Puts: -36.34% (Puts)
Prior 7-Day Total 7,768
Calls: 5,058 (65%)
Puts: 2,710 (35%)
Prior 7-Day Average 1,109
Calls: 722 (65%)
Puts: 387 (35%)
Current vs Prior 7-Day Avg -10.79%
Calls: -3.95%
Puts: -23.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $702.1K
Calls: $318.5K (45%)
Puts: $383.6K (55%)
Prior (08/05) $554.3K
Calls: $265.8K (48%)
Puts: $288.5K (52%)
Current vs Prior +26.65%
Calls: +19.80%
Puts: +32.98%
Prior 7-Day Total $5.44M
Calls: $3.40M (62%)
Puts: $2.05M (38%)
Prior 7-Day Average $777.7K
Calls: $485.3K (62%)
Puts: $292.4K (38%)
Current vs Prior 7-Day Avg -9.72%
Calls: -34.38%
Puts: +31.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.43
Prior (08/05) 1.05
Current vs Prior -59.27%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -23.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,249
Calls: 2,242 (69%)
Puts: 1,007 (31%)
Prior (08/05) 5,392
Calls: 3,890 (72%)
Puts: 1,502 (28%)
Current vs Prior -39.74%
Prior 7-Day Total 41,123
Calls: 26,621 (65%)
Puts: 14,502 (35%)
Prior 7-Day Average 5,874
Calls: 3,803 (65%)
Puts: 2,071 (35%)
Current vs Prior 7-Day Avg -44.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.13% | 30.46%
Prior 19.82% | 30.49%
Current vs Prior -3.46% | -0.10%
Prior 7-Day Avg 25.53% | 34.25%
Current vs 7-Day Avg -25.06% | -11.06%
Prior 7-Day Eod 19.82% | 30.49%
Current vs 7-Day Eod -3.46% | -0.10%
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 9.18% | 8.05%
Calls: 7.83% | 9.59%
Puts: 10.51% | 6.51%
Current vs 7-Day Avg -22.62% | -20.95%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (694 calls vs 296 puts). P/C ratio dropping 59% - sentiment shifting bullish. Call-heavy open interest (2,242 calls vs 1,007 puts) suggests bullish positioning. Declining open interest (down 40%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 8 found (avg delta 0.65, highest 0.85)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 2110.2014.20$12.2032.8%10.8557
$60.00Aug 216.6010.60$8.6046.5%680.71100
$62.50Aug 215.309.20$7.2553.8%10.6460
$65.00Aug 214.007.90$5.9565.5%140.57--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 219.7013.80$11.7534.9%380.6774
$72.50Aug 217.8011.90$9.8541.6%230.6521
$70.00Aug 216.3010.20$8.2547.3%40.58--
$67.50Aug 214.608.50$6.5559.5%50.51--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 367, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.054.10$3.0866.6%1100.34159
$60.00Aug 216.6010.60$8.6046.5%680.71100
$65.00Aug 214.007.90$5.9565.5%140.57--
$67.50Aug 213.206.80$5.0072.0%70.5010
$70.00Aug 212.405.60$4.0080.0%40.4384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.203.50$2.8545.6%380.30331
$75.00Aug 219.7013.80$11.7534.9%380.6774
$72.50Aug 217.8011.90$9.8541.6%230.6521
$65.00Sep 187.1010.30$8.7036.8%120.4230
$52.50Aug 210.001.20$0.60200.0%70.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 2.9%, max 7.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 18118.7%110.2%7.7%114159
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 21Sep 18106.5%103.6%2.8%3--
$70.00Aug 21Sep 18107.7%105.3%2.3%6--
$65.00Aug 21Sep 18103.8%102.0%1.7%1830
$60.00Aug 21Sep 18103.4%103.3%0.1%41331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 7.93, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Aug 21$0.92$1.58$0.921.72$70.92
$65.00$67.50Aug 21$0.95$1.55$0.951.63$65.95
$67.50$70.00Aug 21$1.00$1.50$1.001.50$68.50
$62.50$65.00Aug 21$1.30$1.20$1.300.92$63.80
$60.00$62.50Aug 21$1.35$1.15$1.350.85$61.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$55.00Aug 21$0.28$2.22$0.287.93$57.22
$55.00$52.50Aug 21$0.57$1.93$0.573.39$54.43
$60.00$55.00Sep 18$2.00$3.00$2.001.50$58.00
$65.00$62.50Aug 21$1.08$1.42$1.081.31$63.92
$62.50$60.00Aug 21$1.17$1.33$1.171.14$61.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 3.17, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$3.60$3.60$1.402.57$58.60
$75.00$77.50Aug 21$1.43$1.43$1.071.34$76.43
$60.00$62.50Aug 21$1.35$1.35$1.151.17$61.35
$62.50$65.00Aug 21$1.30$1.30$1.201.08$63.80
$67.50$70.00Aug 21$1.00$1.00$1.500.67$68.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$1.90$1.90$0.603.17$73.10
$70.00$67.50Aug 21$1.70$1.70$0.802.13$68.30
$72.50$70.00Aug 21$1.60$1.60$0.901.78$70.90
$70.00$65.00Sep 18$3.05$3.05$1.951.56$66.95
$67.50$65.00Aug 21$1.45$1.45$1.051.38$66.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.42, cheapest $3.08)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$3.47118.7%110.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Sep 18$3.0897.5%104.7%
$60.00Aug 21Sep 18$3.40103.4%103.3%
$62.50Aug 21Sep 18$3.48106.5%103.6%
$70.00Aug 21Sep 18$3.50107.7%105.3%
$65.00Aug 21Sep 18$3.60103.8%102.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 16.91% of stock, avg 18.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$5.95$5.10$11.05$53.95$76.0516.91%
$62.50Aug 21$7.25$4.02$11.27$51.23$73.7717.25%
$60.00Aug 21$8.60$2.85$11.45$48.55$71.4517.53%
$67.50Aug 21$5.00$6.55$11.55$55.95$79.0517.68%
$70.00Aug 21$4.00$8.25$12.25$57.75$82.2518.75%
$72.50Aug 21$3.08$9.85$12.93$59.57$85.4319.79%
$55.00Aug 21$12.20$1.17$13.37$41.63$68.3720.47%
$75.00Aug 21$3.08$11.75$14.83$60.17$89.8322.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 4.32% of stock, avg 11.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$55.00Aug 21$1.65$1.17$2.82$52.18$80.32
$77.50$57.50Aug 21$1.65$1.45$3.10$54.40$80.60
$72.50$55.00Aug 21$3.08$1.17$4.25$50.75$76.75
$75.00$55.00Aug 21$3.08$1.17$4.25$50.75$79.25
$77.50$60.00Aug 21$1.65$2.85$4.50$55.50$82.00
$72.50$57.50Aug 21$3.08$1.45$4.53$52.97$77.03
$75.00$57.50Aug 21$3.08$1.45$4.53$52.97$79.53
$70.00$55.00Aug 21$4.00$1.17$5.17$49.83$75.17
$70.00$57.50Aug 21$4.00$1.45$5.45$52.05$75.45
$77.50$62.50Aug 21$1.65$4.02$5.67$56.83$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 18.23, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6870/72Aug 21$2.37$0.1318.23$65.13$72.37
58/6065/68Aug 21$2.35$0.1515.67$57.65$67.35
58/6070/72Aug 21$2.32$0.1812.89$57.68$72.32
60/6268/70Aug 21$2.17$0.336.58$60.33$69.67
60/6265/68Aug 21$2.12$0.385.58$60.38$67.12
60/6270/72Aug 21$2.09$0.415.10$60.41$72.09
62/6568/70Aug 21$2.08$0.424.95$62.92$69.58
52/5575/78Aug 21$2.00$0.504.00$53.00$77.00
62/6570/72Aug 21$2.00$0.504.00$63.00$72.00
52/5560/62Aug 21$1.92$0.583.31$53.08$61.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 49.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.05$2.4549.00
$67.50$70.00$72.50Aug 21$0.08$2.4230.25
$62.50$65.00$67.50Aug 21$0.35$2.156.14
$70.00$72.50$75.00Aug 21$0.92$1.581.72
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$0.25$2.259.00
$70.00$72.50$75.00Aug 21$0.30$2.207.33
$62.50$65.00$67.50Aug 21$0.37$2.135.76
$55.00$57.50$60.00Aug 21$1.12$1.381.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-2.25, 7 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Aug 21-$0.22$2.28
$70.00$72.501:2Aug 21-$2.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$2.25$2.75
$55.00$52.501:2Aug 21-$0.03$2.47
$60.00$57.501:2Aug 21-$0.05$2.45
$57.50$55.001:2Aug 21-$0.89$1.61
$62.50$60.001:2Aug 21-$1.68$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.65%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$5.000.4414.8%7.65%22.46%4--
$67.50Aug 21$3.200.503.3%4.90%8.22%710
$70.00Aug 21$2.400.437.2%3.67%10.82%484
$75.00Aug 21$2.050.3414.8%3.14%17.94%110159
$72.50Aug 21$1.650.3611.0%2.53%13.50%1122
$77.50Aug 21$0.100.2418.6%0.15%18.78%468

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. 192 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 $60.00 12-18 call last traded $38.88 on 07/24 (now $17.80/$21.40) — try a limit near $19.60. Also watch the $70.00 11-20 call last traded $38.10 on 07/02 (now $12.00/$15.80) — try a limit near $13.90; the $75.00 11-20 call last traded $19.80 on 07/31 (now $10.50/$14.20) — try a limit near $12.35. Most tradeable put: the $100.00 08-21 put last traded $29.05 on 07/30 (now $32.80/$36.30) — try a limit near $32.80.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$4.00$7.90$5.95$13.11 07/30$5.95–$38.25$5.95--
$65.00Sep 18$7.80$11.70$9.75$19.40 07/31$9.75–$35.15$9.75--
$65.00Nov 20$14.00$17.60$15.80$42.00 06/18$15.20–$43.75$15.80--
$65.00Dec 18$15.40$19.20$17.30$17.90 07/29$16.75–$45.60$17.30--
$65.00Feb 19$19.00$22.70$20.85$19.00 07/29$19.70–$48.50$19.00--
$67.50Aug 21$3.20$6.80$5.00$14.30 07/31$5.00–$36.15$5.0010
$67.50Dec 18$15.00$18.30$16.65$17.20 07/29$16.25–$44.15$16.65--
$67.50Nov 20$13.10$16.70$14.90--$14.90–$14.90—$13.105
$62.50Aug 21$5.30$9.20$7.25$15.30 07/30$7.25–$40.35$7.2560
$62.50Nov 20$15.20$18.80$17.00$23.50 07/30$16.00–$45.45$17.00--
$62.50Dec 18$16.90$20.30$18.60$33.40 06/12$17.85–$47.00$18.60--
$70.00Aug 21$2.40$5.60$4.00$13.14 07/31$4.00–$34.15$4.0084
$70.00Sep 18$5.80$9.70$7.75$14.42 07/30$7.75–$31.90$7.75--
$70.00Nov 20$12.00$15.80$13.90$38.10 07/02$13.50–$40.95$13.9026
$70.00Dec 18$14.00$17.30$15.65$18.60 07/28$15.25–$42.80$15.65--
$70.00Feb 19$17.70$20.90$19.30$30.30 07/27$18.15–$45.90$19.30--
$60.00Aug 21$6.60$10.60$8.60$19.70 07/31$8.60–$42.50$8.60100
$60.00Sep 18$10.20$14.30$12.25$23.00 07/27$12.25–$39.20$12.25--
$60.00Nov 20$16.20$20.00$18.10$44.80 06/22$17.05–$47.00$18.10--
$60.00Dec 18$17.80$21.40$19.60$38.88 07/24$18.50–$48.50$19.6010
$60.00Feb 19$21.00$24.60$22.80$22.76 07/29$21.40–$51.15$22.76--
$72.50Aug 21$1.65$4.50$3.08$12.15 07/31$3.08–$32.30$3.08122
$72.50Sep 18$6.30$8.80$7.55$14.70 07/31$7.25–$17.95$7.55--
$72.50Nov 20$12.00$15.00$13.50$35.74 07/14$12.75–$39.55$13.50--
$72.50Dec 18$14.10$16.40$15.25$17.91 07/28$14.15–$41.40$15.25--
$72.50Feb 19$17.30$20.10$18.70$21.02 07/28$17.50–$29.15$18.70--
$57.50Aug 21$8.50$12.30$10.40$21.69 07/31$10.40–$44.50$10.40--
$57.50Nov 20$17.50$21.20$19.35$57.00 06/30$18.40–$48.90$19.35--
$57.50Dec 18$19.20$22.60$20.90$44.25 07/15$19.65–$50.25$20.90--
$75.00Aug 21$2.05$4.10$3.08$10.40 07/31$3.08–$30.50$3.08159
$75.00Sep 18$5.00$8.10$6.55$14.02 07/31$6.40–$28.60$6.55--
$75.00Nov 20$10.50$14.20$12.35$19.80 07/31$11.65–$38.15$12.3533
$75.00Dec 18$11.50$15.50$13.50$20.40 07/30$13.50–$39.95$13.50--
$75.00Feb 19$16.10$19.20$17.65$25.80 07/31$16.75–$43.55$17.65--
$55.00Aug 21$10.20$14.20$12.20$20.50 07/30$12.20–$46.80$12.2057
$55.00Dec 18$19.90$23.80$21.85$43.40 06/26$20.55–$51.95$21.85--
$55.00Feb 19$22.90$26.80$24.85$24.20 07/29$23.05–$54.10$24.20--
$55.00Nov 20$19.20$22.50$20.85--$20.85–$20.85—$19.202
$77.50Aug 21$0.10$3.20$1.65$9.20 07/31$1.65–$28.70$1.6568
$77.50Sep 18$3.70$6.70$5.20$10.00 07/30$5.20–$15.45$5.20--
$77.50Nov 20$10.60$12.80$11.70$36.35 07/10$11.15–$36.85$11.70--
$77.50Dec 18$12.40$14.70$13.55$28.92 07/07$12.65–$38.70$13.55--
$77.50Feb 19$14.50$18.50$16.50$24.22 07/31$16.20–$42.30$16.50--
$52.50Aug 21$12.40$16.20$14.30$44.73 07/23$14.30–$49.10$14.30--
$52.50Dec 18$21.10$25.10$23.10$29.49 07/30$22.00–$53.75$23.10--
$80.00Aug 21$1.20$1.75$1.48$7.98 07/31$1.48–$27.00$1.48187
$80.00Sep 18$3.20$5.50$4.35$11.47 07/31$4.35–$24.85$4.35--
$80.00Nov 20$9.00$12.50$10.75$18.60 07/31$10.75–$35.60$10.75--
$80.00Dec 18$11.80$14.00$12.90$15.14 07/28$12.60–$37.35$12.90--
$80.00Feb 19$15.10$17.80$16.45$23.33 07/31$15.30–$40.90$16.45--
$50.00Aug 21$14.50$18.30$16.40$25.00 07/30$15.75–$51.40$16.40--
$50.00Nov 20$21.20$25.30$23.25$37.80 07/31$21.95–$54.50$23.25--
$50.00Dec 18$23.20$26.50$24.85$34.00 07/31$23.10–$55.65$24.85--
$82.50Aug 21$0.35$2.05$1.20$7.30 07/31$1.20–$25.85$1.2094
$82.50Sep 18$3.40$4.80$4.10$14.00 07/31$4.10–$23.75$4.10--
$82.50Nov 20$9.20$11.50$10.35$24.80 07/24$9.85–$34.25$10.35--
$82.50Dec 18$10.20$13.30$11.75$44.83 07/01$11.75–$36.15$11.75--
$82.50Feb 19$13.20$17.20$15.20$35.99 07/22$14.80–$40.15$15.20--
$85.00Aug 21$0.65$1.15$0.90$6.32 07/31$0.90–$23.75$0.90--
$85.00Sep 18$2.45$4.40$3.43$8.10 07/30$3.43–$22.35$3.4329
$85.00Nov 20$7.90$11.20$9.55$22.40 07/24$9.55–$33.00$9.55100
$85.00Dec 18$9.00$12.80$10.90$29.80 07/23$10.90–$35.10$10.90--
$85.00Feb 19$12.60$16.60$14.60$17.25 07/28$14.40–$39.05$14.60--
$87.50Aug 21$0.35$1.30$0.83$10.15 07/20$0.83–$22.30$0.8341
$87.50Nov 20$7.90$10.30$9.10$31.22 07/10$9.10–$31.85$9.10--
$87.50Dec 18$9.70$12.20$10.95$25.80 07/16$10.45–$34.00$10.95--
$87.50Feb 19$11.90$16.00$13.95$17.10 07/28$13.95–$37.85$13.95--
$90.00Aug 21$0.30$0.95$0.63$5.00 07/31$0.63–$20.35$0.63251
$90.00Sep 18$1.85$3.70$2.78$6.45 07/30$2.78–$20.00$2.78--
$90.00Nov 20$7.50$10.00$8.75$11.15 07/28$8.55–$30.75$8.75--
$90.00Dec 18$9.30$11.70$10.50$16.90 07/31$10.30–$32.90$10.50--
$90.00Feb 19$11.90$15.20$13.55$18.00 07/30$13.25–$36.55$13.55--
$92.50Aug 21$0.00$1.25$0.63$4.29 07/31$0.63–$19.55$0.63--
$92.50Nov 20$5.80$9.80$7.80$23.51 07/13$7.80–$29.55$7.80--
$92.50Dec 18$8.10$11.20$9.65$9.20 07/29$9.50–$31.80$9.20--
$92.50Feb 19$11.00$15.00$13.00$15.36 07/28$12.90–$36.10$13.00--
$95.00Aug 21$0.20$0.90$0.55$3.90 07/31$0.55–$18.25$0.5590
$95.00Nov 20$5.20$9.30$7.25$8.30 07/29$7.25–$28.55$7.25--
$95.00Dec 18$6.70$10.70$8.70$23.20 07/24$8.60–$30.75$8.70--
$95.00Feb 19$10.40$14.40$12.40$12.89 07/29$12.00–$34.55$12.40--
$95.00Sep 18$1.05$3.30$2.17--$2.17–$2.45$1.059
$97.50Aug 21$0.00$0.95$0.48$3.20 07/31$0.48–$16.70$0.4827
$97.50Nov 20$5.50$8.30$6.90$24.49 07/13$6.90–$27.55$6.90--
$97.50Dec 18$6.20$10.30$8.25$28.40 07/09$8.25–$29.70$8.25--
$97.50Feb 19$10.80$13.80$12.30$28.00 07/13$11.70–$34.20$12.30--
$100.00Aug 21$0.15$0.70$0.43$2.74 07/31$0.35–$15.55$0.43277
$100.00Sep 18$1.10$2.45$1.78$4.70 07/30$1.78–$15.65$1.78--
$100.00Nov 20$5.10$8.10$6.60$8.70 07/28$6.40–$26.55$6.6079
$100.00Dec 18$5.90$9.90$7.90$9.15 07/29$7.90–$28.85$7.90--
$100.00Feb 19$9.50$13.40$11.45$16.10 07/30$11.20–$32.95$11.4561
$105.00Aug 21$0.05$1.90$0.98$2.25 07/31$0.73–$13.50$0.98122
$105.00Sep 18$0.85$1.70$1.27$4.00 07/30$1.27–$14.20$1.279
$105.00Nov 20$3.90$7.40$5.65$7.00 07/29$5.65–$24.65$5.65--
$105.00Dec 18$5.10$9.10$7.10$9.60 07/28$7.10–$26.95$7.10--
$105.00Feb 19$9.70$12.10$10.90$11.70 07/29$10.50–$31.35$10.90--
$110.00Sep 18$0.90$1.65$1.27--$1.27–$1.27$0.9032
$120.00Nov 20$3.40$5.20$4.30--$4.30–$4.30—$3.405
$145.00Feb 19$5.00$8.00$6.50--$6.50–$6.50—$5.0051
$150.00Feb 19$4.80$7.10$5.95--$5.95–$5.95—$4.8042
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$3.10$7.10$5.10$4.30 07/31$2.70–$10.05$4.30--
$65.00Sep 18$7.10$10.30$8.70$11.61 07/29$3.85–$11.95$8.7030
$65.00Nov 20$13.10$15.00$14.05$14.65 07/28$7.50–$16.90$14.05--
$65.00Dec 18$13.90$17.60$15.75$17.50 07/29$9.10–$18.20$15.75--
$65.00Feb 19$17.60$20.10$18.85$18.80 07/28$11.45–$20.05$18.80--
$67.50Aug 21$4.60$8.50$6.55$5.89 07/30$2.80–$11.40$5.89--
$67.50Sep 18$8.20$12.10$10.15$9.20 07/30$6.85–$10.15$9.20--
$67.50Dec 18$15.90$18.30$17.10$14.45 07/31$9.90–$19.80$15.90--
$62.50Aug 21$1.95$6.10$4.02$3.57 07/31$1.53–$8.45$3.57--
$62.50Nov 20$11.50$13.90$12.70$7.30 06/18$6.25–$15.65$11.50--
$62.50Dec 18$12.60$16.10$14.35$16.60 07/29$7.55–$16.75$14.35--
$70.00Aug 21$6.30$10.20$8.25$7.00 07/31$3.05–$12.80$7.00--
$70.00Sep 18$9.80$13.70$11.75$10.17 07/30$4.90–$14.90$10.17--
$70.00Nov 20$16.20$19.20$17.70$10.10 07/22$8.90–$20.15$16.20--
$70.00Dec 18$17.60$19.70$18.65$20.23 07/29$10.40–$21.40$18.65--
$70.00Feb 19$19.80$23.70$21.75$13.70 06/18$13.80–$23.25$19.80--
$60.00Aug 21$2.20$3.50$2.85$2.85 07/31$1.48–$6.85$2.85331
$60.00Sep 18$4.50$8.00$6.25$5.02 07/31$3.00–$9.30$5.02--
$60.00Nov 20$10.40$12.30$11.35$7.00 07/15$5.75–$14.00$10.4023
$60.00Dec 18$11.90$14.70$13.30$11.60 07/27$7.25–$15.15$11.90--
$60.00Feb 19$14.70$17.30$16.00$17.00 07/29$8.85–$16.70$16.009
$72.50Aug 21$7.80$11.90$9.85$8.00 07/30$3.45–$15.00$8.0021
$72.50Sep 18$11.40$15.20$13.30$14.73 07/29$9.85–$17.00$13.30--
$72.50Nov 20$17.70$20.40$19.05$12.00 07/10$10.55–$21.10$17.70--
$72.50Dec 18$19.20$21.40$20.30$13.70 06/26$12.15–$23.05$19.20--
$57.50Aug 21$0.40$2.50$1.45$4.00 07/28$1.45–$6.00$1.4525
$57.50Dec 18$10.10$13.50$11.80$10.90 07/30$6.45–$13.65$10.90--
$57.50Feb 19$12.90$15.60$14.25$12.01 07/31$12.10–$14.25$12.90--
$75.00Aug 21$9.70$13.80$11.75$8.41 07/31$4.15–$16.30$9.7074
$75.00Sep 18$14.10$15.50$14.80$11.50 07/31$6.60–$18.80$14.10--
$75.00Nov 20$19.30$21.70$20.50$16.61 07/31$11.55–$22.95$19.30--
$75.00Dec 18$20.00$23.70$21.85$23.98 07/29$13.25–$24.55$21.85--
$75.00Feb 19$23.90$26.50$25.20$21.59 07/31$16.30–$26.70$23.90--
$55.00Aug 21$0.05$2.30$1.17$1.65 07/31$0.75–$5.15$1.17--
$55.00Sep 18$3.30$5.20$4.25$5.60 07/28$2.00–$6.80$4.25--
$55.00Nov 20$8.00$9.90$8.95$7.30 07/17$4.65–$11.45$8.00--
$55.00Dec 18$8.50$11.60$10.05$11.51 07/29$5.70–$12.25$10.05--
$55.00Feb 19$12.00$13.50$12.75$10.50 07/31$7.35–$14.05$12.00--
$77.50Aug 21$12.60$15.20$13.90$6.40 07/24$4.90–$17.90$12.60--
$77.50Sep 18$15.60$18.70$17.15$13.00 07/31$12.55–$21.25$15.60--
$77.50Nov 20$21.10$23.10$22.10$21.20 07/30$12.20–$25.40$21.20--
$77.50Dec 18$22.20$25.30$23.75$23.31 06/09$14.25–$26.60$23.31--
$77.50Feb 19$24.70$28.60$26.65$22.15 07/31$17.65–$28.50$24.70--
$52.50Aug 21$0.00$1.20$0.60$3.00 07/28$0.60–$3.85$0.60--
$52.50Nov 20$6.70$8.90$7.80$4.40 07/15$3.80–$9.80$6.70--
$52.50Dec 18$7.20$11.20$9.20$6.14 06/23$5.00–$10.75$7.20--
$80.00Aug 21$14.00$17.60$15.80$11.00 07/31$5.85–$20.20$14.00--
$80.00Sep 18$16.70$20.80$18.75$14.75 07/31$9.35–$23.10$16.70--
$80.00Nov 20$22.70$25.00$23.85$20.91 07/27$13.85–$27.30$22.70--
$80.00Dec 18$24.20$27.00$25.60$28.30 07/29$15.60–$28.50$25.60--
$80.00Feb 19$26.50$30.40$28.45$23.00 07/08$18.90–$30.65$26.50--
$50.00Aug 21$0.70$0.85$0.77$1.40 07/30$0.55–$3.03$0.77221
$50.00Sep 18$2.35$3.30$2.83$2.49 07/31$1.35–$4.85$2.49--
$50.00Dec 18$7.60$9.20$8.40$9.00 07/29$4.45–$9.50$8.40--
$50.00Feb 19$9.20$11.80$10.50$9.85 07/30$5.85–$11.15$9.85--
$82.50Aug 21$16.00$19.80$17.90$21.54 07/29$6.45–$22.20$17.90--
$82.50Feb 19$28.30$32.20$30.25$31.98 07/29$20.20–$32.30$30.25--
$47.50Aug 21$0.00$0.90$0.45$2.40 07/29$0.45–$3.08$0.45--
$47.50Nov 20$4.90$6.70$5.80$3.30 07/15$2.78–$7.50$4.90--
$47.50Feb 19$8.20$10.30$9.25$7.85 07/30$5.10–$10.30$8.20--
$85.00Aug 21$18.40$21.60$20.00$13.85 07/31$7.55–$24.30$18.40--
$85.00Nov 20$25.80$29.70$27.75$17.80 07/13$15.80–$31.20$25.80--
$45.00Aug 21$0.00$0.60$0.30$0.90 07/30$0.30–$1.75$0.30--
$45.00Sep 18$1.30$2.45$1.88$1.10 07/24$1.27–$3.70$1.30--
$45.00Nov 20$4.40$6.00$5.20--$5.20–$5.25$4.4070
$87.50Aug 21$20.80$24.20$22.50$15.75 07/31$8.70–$26.55$20.80--
$87.50Sep 18$23.50$26.50$25.00$18.93 07/31$12.05–$28.45$23.50--
$87.50Nov 20$28.00$30.40$29.20$19.52 07/10$17.70–$33.40$28.00--
$87.50Feb 19$32.10$35.90$34.00$29.91 07/31$23.25–$36.10$32.10--
$90.00Aug 21$23.50$26.90$25.20$17.65 07/31$9.80–$28.70$23.50--
$90.00Sep 18$25.20$27.40$26.30$20.69 07/31$13.05–$30.55$25.20--
$90.00Nov 20$29.60$33.50$31.55$20.00 07/02$18.45–$34.45$29.60--
$90.00Dec 18$31.20$34.60$32.90$28.35 07/17$20.95–$36.30$31.20--
$90.00Feb 19$33.90$37.80$35.85$37.66 07/29$24.45–$38.35$35.85--
$40.00Aug 21$0.00$1.10$0.55--$0.55–$0.55—--77
$92.50Aug 21$25.90$28.80$27.35$18.31 07/31$10.95–$31.05$25.9033
$92.50Nov 20$31.60$35.50$33.55$23.51 07/13$20.40–$36.95$31.60--
$92.50Dec 18$33.00$36.70$34.85$30.86 07/27$22.35–$38.10$33.00--
$92.50Feb 19$35.90$39.80$37.85$28.40 07/15$25.85–$40.05$35.90--
$95.00Aug 21$27.90$30.90$29.40$20.31 07/31$12.15–$33.35$27.90--
$95.00Sep 18$29.30$31.80$30.55$21.35 07/16$16.30–$34.70$29.30--
$95.00Nov 20$33.80$37.30$35.55$22.90 07/09$21.70–$39.00$33.80--
$95.00Feb 19$37.90$41.90$39.90$41.28 07/29$27.20–$42.05$39.90--
$97.50Aug 21$30.40$33.40$31.90$26.70 07/30$13.40–$35.70$30.40--
$97.50Dec 18$37.00$40.70$38.85$32.40 07/07$25.10–$42.15$37.00--
$97.50Feb 19$40.20$42.90$41.55$32.20 07/24$29.00–$44.00$40.20--
$100.00Aug 21$32.80$36.30$34.55$29.05 07/30$15.05–$37.90$32.8077
$100.00Sep 18$33.90$37.20$35.55$25.00 07/20$18.90–$39.35$33.90--
$100.00Nov 20$38.10$40.60$39.35$31.33 07/07$24.70–$42.55$38.10--
$100.00Dec 18$39.00$42.80$40.90$42.69 07/29$26.25–$44.55$40.90--
$100.00Feb 19$42.20$44.60$43.40$45.78 07/29$30.60–$46.10$43.40--
$105.00Aug 21$37.70$40.70$39.20$31.00 07/31$17.80–$42.80$37.70--
$25.00Dec 18$0.65$1.10$0.88--$0.88–$0.88—$0.6516

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 694
Total Puts 296
Put/Call Ratio 0.43
Net Difference 398

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,058
Total Puts 2,710
Average Put/Call Ratio 0.56
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