Tour v477
ICHR
ICHOR HLDGS LTD
$76.53 +2.07%
(7/30 18:52) ◀
|
Friday, July 31, 2026 (2:05pm)
January 2026
|
▶ (7/31 18:01)
◀ 7/31 14:06 ▶

Option Volume

Detail
ℹ
Current (07/31 2:05pm) 352
Calls: 257 (73%)
Puts: 95 (27%)
Prior (05/01) 624
Calls: 375 (60%)
Puts: 249 (40%)
Current vs Prior -43.59%
Calls: -31.47% (Calls)
Puts: -61.85% (Puts)
Prior 7-Day Total 624
Calls: 375 (60%)
Puts: 249 (40%)
Prior 7-Day Average 624
Calls: 53 (60%)
Puts: 35 (40%)
Current vs Prior 7-Day Avg -43.59%
Calls: +379.73%
Puts: +167.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:05pm) $404.2K
Calls: $282.0K (70%)
Puts: $122.2K (30%)
Prior (05/01) $331.3K
Calls: $271.5K (82%)
Puts: $59.8K (18%)
Current vs Prior +21.99%
Calls: +3.84%
Puts: +104.35%
Prior 7-Day Total $331.3K
Calls: $271.5K (82%)
Puts: $59.8K (18%)
Prior 7-Day Average $331.3K
Calls: $38.8K (82%)
Puts: $8.5K (18%)
Current vs Prior 7-Day Avg +21.99%
Calls: +626.91%
Puts: +1330.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:05pm) 0.37
Prior (05/01) 0.66
Current vs Prior -44.33%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -44.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:05pm) 10,576
Calls: 6,637 (63%)
Puts: 3,939 (37%)
Prior (05/01) 9,495
Calls: 5,049 (53%)
Puts: 4,446 (47%)
Current vs Prior +11.38%
Prior 7-Day Total 9,495
Calls: 5,049 (53%)
Puts: 4,446 (47%)
Prior 7-Day Average 9,495
Calls: 5,049 (53%)
Puts: 4,446 (47%)
Current vs Prior 7-Day Avg +11.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 25.87% | 34.43%
Prior 22.46% | 30.44%
Current vs Prior +15.21% | +13.12%
Prior 7-Day Avg 22.46% | 30.44%
Current vs 7-Day Avg +15.21% | +13.12%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.08% | 8.02%
Calls: 6.90% | 6.59%
Puts: 7.25% | 9.45%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($282.0K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (257 calls vs 95 puts). P/C ratio dropping 44% - sentiment shifting bullish.

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 NEUTRAL
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 19 of results (avg 6.7%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2111.4012.00$11.705.1%30.64113
$67.50Aug 2113.9014.80$14.356.3%10.728
$77.50Aug 218.809.40$9.106.6%70.5554
$75.00Aug 219.8010.50$10.156.9%20.59185
$90.00Aug 214.705.10$4.908.2%260.36216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 2116.0016.50$16.253.1%10.6156
$75.00Aug 218.308.60$8.453.6%50.4151
$85.00Aug 2114.1014.70$14.404.2%20.5761
$70.00Aug 216.006.30$6.154.9%50.33235
$90.00Aug 2117.2018.30$17.756.2%20.6457

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 0.63, highest 0.79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 2116.6019.20$17.9014.5%--0.7960
$65.00Aug 2114.8017.30$16.0515.6%--0.7634
$67.50Aug 2113.9014.80$14.356.3%10.728
$70.00Aug 2111.8013.10$12.4510.4%20.6870
$72.50Aug 2111.4012.00$11.705.1%30.64113
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2117.2018.30$17.756.2%20.6457
$87.50Aug 2116.0016.50$16.253.1%10.6156
$85.00Aug 2114.1014.70$14.404.2%20.5761
$82.50Aug 2112.2013.00$12.606.3%--0.5414

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 102, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.705.10$4.908.2%260.36216
$80.00Aug 217.908.60$8.258.5%200.51123
$85.00Aug 215.906.50$6.209.7%80.4386
$77.50Aug 218.809.40$9.106.6%70.5554
$82.50Aug 216.607.40$7.0011.4%50.4720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2110.8011.50$11.156.3%80.49195
$62.50Aug 213.303.60$3.458.7%50.2131
$70.00Aug 216.006.30$6.154.9%50.33235
$75.00Aug 218.308.60$8.453.6%50.4151
$85.00Aug 2114.1014.70$14.404.2%20.5761

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. 17 found (best R:R 2.85, avg 1.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$87.50Aug 21$0.65$1.85$0.652.85$85.65
$87.50$90.00Aug 21$0.65$1.85$0.652.85$88.15
$70.00$72.50Aug 21$0.75$1.75$0.752.33$70.75
$82.50$85.00Aug 21$0.80$1.70$0.802.13$83.30
$77.50$80.00Aug 21$0.85$1.65$0.851.94$78.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Aug 21$0.75$1.75$0.752.33$64.25
$67.50$65.00Aug 21$0.85$1.65$0.851.94$66.65
$72.50$70.00Aug 21$1.00$1.50$1.001.50$71.50
$70.00$67.50Aug 21$1.10$1.40$1.101.27$68.90
$77.50$75.00Aug 21$1.20$1.30$1.201.08$76.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.17, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Aug 21$1.90$1.90$0.603.17$69.40
$62.50$65.00Aug 21$1.85$1.85$0.652.85$64.35
$65.00$67.50Aug 21$1.70$1.70$0.802.13$66.70
$72.50$75.00Aug 21$1.55$1.55$0.951.63$74.05
$80.00$82.50Aug 21$1.25$1.25$1.251.00$81.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$85.00Aug 21$1.85$1.85$0.652.85$85.65
$85.00$82.50Aug 21$1.80$1.80$0.702.57$83.20
$80.00$77.50Aug 21$1.50$1.50$1.001.50$78.50
$90.00$87.50Aug 21$1.50$1.50$1.001.50$88.50
$82.50$80.00Aug 21$1.45$1.45$1.051.38$81.05

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 24.30% of stock, avg 26.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$12.45$6.15$18.60$51.40$88.6024.30%
$75.00Aug 21$10.15$8.45$18.60$56.40$93.6024.30%
$77.50Aug 21$9.10$9.65$18.75$58.75$96.2524.50%
$72.50Aug 21$11.70$7.15$18.85$53.65$91.3524.63%
$67.50Aug 21$14.35$5.05$19.40$48.10$86.9025.35%
$80.00Aug 21$8.25$11.15$19.40$60.60$99.4025.35%
$82.50Aug 21$7.00$12.60$19.60$62.90$102.1025.61%
$65.00Aug 21$16.05$4.20$20.25$44.75$85.2526.46%
$85.00Aug 21$6.20$14.40$20.60$64.40$105.6026.92%
$62.50Aug 21$17.90$3.45$21.35$41.15$83.8527.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 14.44% of stock, avg 18.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$4.90$6.15$11.05$58.95$101.05
$87.50$70.00Aug 21$5.55$6.15$11.70$58.30$99.20
$90.00$72.50Aug 21$4.90$7.15$12.05$60.45$102.05
$85.00$70.00Aug 21$6.20$6.15$12.35$57.65$97.35
$87.50$72.50Aug 21$5.55$7.15$12.70$59.80$100.20
$82.50$70.00Aug 21$7.00$6.15$13.15$56.85$95.65
$85.00$72.50Aug 21$6.20$7.15$13.35$59.15$98.35
$90.00$75.00Aug 21$4.90$8.45$13.35$61.65$103.35
$87.50$75.00Aug 21$5.55$8.45$14.00$61.00$101.50
$82.50$72.50Aug 21$7.00$7.15$14.15$58.35$96.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 24.00, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6872/75Aug 21$2.40$0.1024.00$65.10$74.90
68/7080/82Aug 21$2.35$0.1515.67$67.65$82.35
62/6572/75Aug 21$2.30$0.2011.50$62.70$74.80
78/8082/85Aug 21$2.30$0.2011.50$77.70$84.80
70/7280/82Aug 21$2.25$0.259.00$70.25$82.25
68/7075/78Aug 21$2.15$0.356.14$67.85$77.15
72/7578/80Aug 21$2.15$0.356.14$72.85$79.65
78/8085/88Aug 21$2.15$0.356.14$77.85$87.15
65/6880/82Aug 21$2.10$0.405.25$65.40$82.10
72/7582/85Aug 21$2.10$0.405.25$72.90$84.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.15$2.3515.67
$82.50$85.00$87.50Aug 21$0.15$2.3515.67
$75.00$77.50$80.00Aug 21$0.20$2.3011.50
$80.00$82.50$85.00Aug 21$0.45$2.054.56
$72.50$75.00$77.50Aug 21$0.50$2.004.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$62.50$65.00$67.50Aug 21$0.10$2.4024.00
$65.00$67.50$70.00Aug 21$0.25$2.259.00
$70.00$72.50$75.00Aug 21$0.30$2.207.33
$75.00$77.50$80.00Aug 21$0.30$2.207.33

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 11.50%, avg 8.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$8.800.551.3%11.50%12.77%754
$80.00Aug 21$7.900.514.5%10.32%14.86%20123
$82.50Aug 21$6.600.477.8%8.62%16.42%520
$85.00Aug 21$5.900.4311.1%7.71%18.78%886
$87.50Aug 21$5.100.3914.3%6.66%21.00%--10
$90.00Aug 21$4.700.3617.6%6.14%23.74%26216

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 655 vol/day, 194 traded recently)

ICHR averages only 655 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $75.00 12-18 call last traded $22.91 on 07/17 (now $20.00/$21.90) — try a limit near $20.95. Also watch the $80.00 11-20 call last traded $25.60 on 07/15 (now $16.40/$18.00) — try a limit near $17.20; the $100.00 09-18 call last traded $16.25 on 07/22 (now $5.00/$5.50) — try a limit near $5.25. Most tradeable put: the $75.00 09-18 put last traded $11.30 on 07/17 (now $12.00/$12.80) — try a limit near $12.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$7.90$9.70$8.80$17.20 07/20$4.25–$30.50$8.80164
$75.00Nov 20$16.90$19.30$18.10$35.40 07/06$11.65–$38.15$18.10--
$75.00Dec 18$20.00$21.90$20.95$22.91 07/17$13.90–$39.95$20.9553
$75.00Feb 19$22.50$25.40$23.95$43.15 07/02$16.75–$43.55$23.9522
$72.50Aug 21$10.30$11.90$11.10$28.04 07/23$4.90–$32.30$11.10--
$72.50Nov 20$18.00$21.20$19.60$35.74 07/14$12.75–$39.55$19.60--
$72.50Dec 18$20.10$22.30$21.20$32.89 07/16$14.15–$41.40$21.20--
$77.50Aug 21$8.10$9.50$8.80$18.90 07/21$3.70–$28.70$8.80--
$77.50Nov 20$17.40$19.00$18.20$36.35 07/10$11.15–$36.85$18.20--
$77.50Dec 18$18.90$21.00$19.95$28.92 07/07$12.65–$38.70$19.95--
$77.50Feb 19$21.50$24.70$23.10$27.07 07/17$16.20–$42.30$23.10--
$70.00Aug 21$10.60$13.20$11.90$30.05 07/10$5.50–$34.15$11.9070
$70.00Nov 20$19.60$22.40$21.00$38.10 07/02$13.50–$40.95$21.00--
$70.00Dec 18$20.50$24.10$22.30$32.20 07/07$15.25–$42.80$22.30--
$70.00Feb 19$23.90$27.60$25.75$42.80 07/22$18.15–$45.90$25.75--
$80.00Aug 21$5.90$8.60$7.25$23.00 07/22$3.30–$27.00$7.25115
$80.00Nov 20$16.40$18.00$17.20$25.60 07/15$10.75–$35.60$17.20150
$80.00Dec 18$17.10$20.60$18.85$30.60 07/21$12.60–$37.35$18.85--
$80.00Feb 19$20.40$23.60$22.00$35.50 07/22$15.30–$40.90$22.00--
$67.50Aug 21$11.80$14.60$13.20$29.00 06/26$6.65–$36.15$13.20--
$67.50Nov 20$20.50$23.40$21.95$19.20 06/01$14.45–$42.35$20.50--
$67.50Dec 18$21.60$24.90$23.25$31.43 07/16$16.25–$44.15$23.25--
$82.50Aug 21$6.10$6.80$6.45$13.00 07/20$2.75–$25.85$6.45--
$82.50Nov 20$14.10$16.50$15.30$24.80 07/24$9.85–$34.25$15.30--
$82.50Dec 18$17.30$19.30$18.30$44.83 07/01$11.85–$36.15$18.30--
$82.50Feb 19$20.00$23.20$21.60$35.99 07/22$14.80–$40.15$21.60--
$65.00Aug 21$13.40$16.10$14.75$22.95 07/08$7.35–$38.25$14.7534
$65.00Nov 20$21.30$24.40$22.85$42.00 06/18$15.20–$43.75$22.85--
$65.00Dec 18$23.50$25.50$24.50$35.00 07/24$16.75–$45.60$24.50--
$65.00Feb 19$26.30$29.10$27.70$39.08 07/24$19.70–$48.50$27.70--
$65.00Sep 18$16.20$18.30$17.25--$10.05–$17.25$16.2022
$85.00Aug 21$5.50$6.70$6.10$19.15 07/22$2.42–$23.75$6.10--
$85.00Sep 18$8.40$9.50$8.95$23.04 07/22$4.80–$22.35$8.95--
$85.00Nov 20$13.30$16.70$15.00$22.40 07/24$9.65–$33.00$15.00--
$85.00Dec 18$15.30$19.00$17.15$29.80 07/23$11.40–$35.10$17.15--
$85.00Feb 19$19.30$22.60$20.95$26.80 07/20$14.40–$39.05$20.95--
$62.50Aug 21$14.60$17.80$16.20$20.10 06/10$8.15–$40.35$16.2059
$62.50Nov 20$22.50$25.20$23.85$18.74 06/08$16.00–$45.45$22.50--
$62.50Dec 18$24.00$27.70$25.85$33.40 06/12$17.85–$47.00$25.85--
$87.50Aug 21$4.70$5.30$5.00$10.15 07/20$2.17–$22.30$5.00--
$87.50Nov 20$12.40$15.80$14.10$31.22 07/10$9.35–$31.85$14.10--
$87.50Dec 18$15.70$18.40$17.05$25.80 07/16$10.45–$34.00$17.05--
$87.50Feb 19$18.30$21.50$19.90$31.50 07/21$13.95–$37.85$19.90--
$60.00Aug 21$16.30$19.60$17.95$35.60 07/23$9.85–$42.50$17.95--
$60.00Sep 18$18.90$22.10$20.50$38.30 07/21$12.35–$39.20$20.50--
$60.00Nov 20$23.80$27.00$25.40$44.80 06/22$17.05–$47.00$25.40--
$60.00Dec 18$25.20$28.60$26.90$38.88 07/24$18.50–$48.50$26.90--
$60.00Feb 19$28.90$31.80$30.35$37.80 07/16$21.40–$51.15$30.35--
$90.00Aug 21$4.00$5.60$4.80$9.60 07/24$1.75–$20.40$4.80147
$90.00Sep 18$7.30$7.70$7.50$14.52 07/24$3.85–$20.00$7.50--
$90.00Nov 20$12.90$15.30$14.10$20.50 07/24$8.55–$30.75$14.10--
$90.00Dec 18$14.90$17.20$16.05$19.70 07/17$10.30–$32.90$16.05--
$90.00Feb 19$17.70$20.80$19.25$31.16 07/23$13.25–$36.55$19.2520
$57.50Aug 21$18.20$21.80$20.00$32.12 07/08$10.60–$44.50$20.00--
$57.50Nov 20$25.20$28.80$27.00$57.00 06/30$18.40–$48.90$27.00--
$57.50Dec 18$27.00$29.70$28.35$44.25 07/15$19.65–$50.25$28.35--
$92.50Aug 21$3.60$4.10$3.85$16.30 07/22$1.65–$19.55$3.85--
$92.50Nov 20$12.60$15.00$13.80$23.51 07/13$7.95–$29.55$13.80--
$92.50Dec 18$14.30$16.40$15.35$23.76 06/16$9.50–$31.80$15.35--
$92.50Feb 19$16.80$20.20$18.50$33.00 07/22$12.90–$36.10$18.50--
$55.00Aug 21$20.30$23.50$21.90$40.60 07/23$12.55–$46.80$21.9058
$55.00Dec 18$27.90$31.70$29.80$43.40 06/26$20.55–$51.95$29.80--
$95.00Aug 21$2.95$4.30$3.63$11.75 07/23$1.40–$18.25$3.6360
$95.00Nov 20$11.90$13.20$12.55$25.59 07/23$7.95–$28.55$12.55--
$95.00Dec 18$12.30$15.90$14.10$23.20 07/24$8.60–$30.75$14.10--
$95.00Feb 19$16.40$19.20$17.80$24.38 07/20$12.00–$34.55$17.80--
$52.50Aug 21$23.00$26.00$24.50$44.73 07/23$14.30–$49.10$24.50--
$52.50Dec 18$29.50$33.30$31.40$42.00 06/16$22.00–$53.75$31.40--
$97.50Aug 21$2.70$4.20$3.45$8.70 07/24$2.08–$17.30$3.4518
$97.50Nov 20$9.70$13.50$11.60$24.49 07/13$7.05–$27.55$11.60--
$97.50Dec 18$11.50$15.40$13.45$28.40 07/09$8.70–$29.70$13.45--
$97.50Feb 19$15.80$18.70$17.25$28.00 07/13$11.70–$34.20$17.25--
$50.00Aug 21$24.60$27.60$26.10$33.50 07/17$15.75–$51.40$26.1014
$50.00Nov 20$29.80$32.80$31.30$41.00 07/24$21.95–$54.50$31.305
$50.00Dec 18$31.00$34.50$32.75$52.35 07/02$23.10–$55.65$32.75--
$50.00Feb 19$33.50$37.00$35.25$48.81 07/15$25.50–$57.40$35.255
$100.00Aug 21$2.25$2.95$2.60$6.63 07/24$1.35–$15.55$2.60248
$100.00Sep 18$5.00$5.50$5.25$16.25 07/22$2.72–$15.65$5.252
$100.00Nov 20$9.10$12.90$11.00$18.43 07/16$6.80–$26.55$11.00--
$100.00Dec 18$12.30$14.00$13.15$18.80 07/24$8.50–$28.85$13.15--
$100.00Feb 19$14.70$18.10$16.40$23.30 07/20$11.20–$32.95$16.4059
$105.00Aug 21$1.80$2.20$2.00$6.00 07/24$1.35–$14.30$2.00107
$105.00Sep 18$3.90$4.60$4.25$9.65 07/24$2.10–$14.20$4.253
$105.00Nov 20$8.80$10.90$9.85$17.50 07/24$6.35–$24.65$9.85--
$105.00Dec 18$11.30$13.40$12.35$23.65 07/14$7.55–$26.95$12.35--
$105.00Feb 19$14.00$17.00$15.50$21.25 07/16$10.50–$31.35$15.50--
$110.00Aug 21$1.30$1.80$1.55$5.50 07/24$1.30–$12.60$1.55157
$110.00Sep 18$3.40$3.90$3.65$12.90 07/22$1.98–$12.40$3.65--
$110.00Nov 20$8.70$10.30$9.50$23.10 07/09$5.30–$22.95$9.50--
$110.00Dec 18$10.30$11.80$11.05$21.07 07/23$6.95–$25.25$11.05--
$110.00Feb 19$13.00$15.40$14.20$19.20 07/17$9.55–$30.45$14.20--
$115.00Aug 21$0.25$3.20$1.73$6.00 07/23$0.93–$11.15$1.73--
$115.00Sep 18$2.10$3.30$2.70$11.40 07/22$2.13–$10.75$2.70--
$115.00Nov 20$7.90$9.10$8.50$17.45 07/23$4.95–$21.35$8.50--
$115.00Dec 18$9.50$11.70$10.60$16.60 07/07$6.05–$23.65$10.60--
$115.00Feb 19$11.50$15.20$13.35$21.00 07/15$9.30–$28.50$13.35--
$120.00Aug 21$0.70$2.15$1.42$3.00 07/24$0.63–$10.05$1.42--
$120.00Dec 18$8.70$10.10$9.40--$5.55–$9.40$8.7033
$125.00Aug 21$0.25$1.35$0.80--$0.80–$0.80—$0.2577
$130.00Feb 19$9.30$12.90$11.10--$11.10–$11.10—$9.3011
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$8.90$10.60$9.75$5.00 07/24$4.15–$16.30$8.9055
$75.00Sep 18$12.00$12.80$12.40$11.30 07/17$6.60–$18.80$12.008
$75.00Nov 20$17.50$19.50$18.50$12.91 07/23$11.55–$22.95$17.50--
$75.00Dec 18$18.20$20.50$19.35$18.98 07/17$13.25–$24.55$18.98--
$75.00Feb 19$21.30$24.20$22.75$19.42 07/07$16.30–$26.70$21.30--
$72.50Aug 21$7.70$9.20$8.45$6.10 07/20$3.45–$15.00$7.7015
$72.50Nov 20$15.10$18.00$16.55$12.00 07/10$10.55–$21.10$15.10--
$72.50Dec 18$17.40$19.50$18.45$13.70 06/26$12.15–$23.05$17.40--
$77.50Aug 21$10.50$12.20$11.35$6.40 07/24$4.90–$17.90$10.50--
$77.50Nov 20$18.30$21.00$19.65$10.85 07/01$12.20–$25.40$18.301
$77.50Dec 18$20.60$22.60$21.60$23.31 06/09$14.25–$26.60$21.60--
$70.00Aug 21$6.20$8.10$7.15$4.62 07/24$3.05–$12.80$6.20237
$70.00Sep 18$9.40$10.10$9.75$5.31 07/23$4.90–$14.90$9.405
$70.00Nov 20$14.60$16.60$15.60$10.10 07/22$8.90–$20.15$14.60--
$70.00Dec 18$16.30$18.20$17.25$11.86 07/22$10.40–$21.40$16.30--
$70.00Feb 19$17.80$21.30$19.55$13.70 06/18$13.80–$23.25$17.80--
$80.00Aug 21$12.00$13.60$12.80$7.00 07/24$5.85–$20.20$12.00195
$80.00Sep 18$14.90$15.80$15.35$14.00 07/17$9.35–$23.10$14.90--
$80.00Nov 20$20.60$22.00$21.30$18.62 07/16$13.85–$27.30$20.60--
$80.00Dec 18$22.00$24.00$23.00$17.00 07/21$15.60–$28.50$22.00--
$80.00Feb 19$23.60$27.60$25.60$23.00 07/08$18.90–$30.65$23.60--
$67.50Aug 21$5.50$7.00$6.25$2.87 07/22$2.80–$11.40$5.5036
$67.50Dec 18$14.60$17.10$15.85$9.65 07/10$9.90–$19.80$14.60--
$82.50Aug 21$13.40$15.10$14.25$8.65 07/24$6.45–$22.20$13.40--
$82.50Feb 19$26.70$29.20$27.95$24.78 07/20$20.20–$32.30$26.70--
$65.00Aug 21$4.50$5.70$5.10$2.95 07/23$2.70–$10.05$4.50--
$65.00Sep 18$7.20$7.80$7.50$6.50 07/17$3.85–$11.95$7.20--
$65.00Nov 20$12.00$13.10$12.55$10.50 07/20$7.50–$16.90$12.00--
$65.00Dec 18$13.60$14.70$14.15$11.80 07/20$9.10–$18.20$13.60--
$65.00Feb 19$14.90$18.50$16.70$12.35 07/06$11.45–$20.05$14.90--
$85.00Aug 21$15.30$16.80$16.05$9.40 07/24$7.55–$24.30$15.3061
$85.00Nov 20$23.90$26.10$25.00$17.80 07/13$15.80–$31.20$23.90--
$62.50Aug 21$3.70$5.00$4.35$2.35 07/24$1.53–$8.45$3.70--
$62.50Nov 20$10.90$12.70$11.80$7.30 06/18$6.25–$15.65$10.90--
$62.50Dec 18$12.20$14.30$13.25$9.59 06/25$7.55–$16.75$12.20--
$87.50Aug 21$17.10$18.90$18.00$8.55 07/22$8.70–$26.55$17.10--
$87.50Nov 20$24.20$27.50$25.85$19.52 07/10$17.70–$33.40$24.20--
$87.50Feb 19$29.90$32.10$31.00$25.67 07/24$23.25–$36.10$29.90--
$60.00Aug 21$3.10$3.70$3.40$1.80 07/23$1.48–$6.85$3.10131
$60.00Nov 20$9.50$11.50$10.50$7.00 07/15$5.75–$14.00$9.50--
$60.00Dec 18$11.10$13.10$12.10$10.60 07/17$7.25–$15.15$11.10--
$60.00Feb 19$13.30$16.00$14.65$11.67 07/07$8.85–$16.70$13.30--
$60.00Sep 18$5.20$6.00$5.60--$5.60–$5.60—$5.2017
$90.00Aug 21$18.10$20.70$19.40$12.50 07/24$9.80–$28.70$18.10--
$90.00Nov 20$27.30$29.30$28.30$20.00 07/02$18.45–$34.45$27.30--
$90.00Dec 18$28.80$31.50$30.15$28.35 07/17$20.95–$36.30$28.80--
$90.00Feb 19$31.90$34.40$33.15$32.04 07/17$24.45–$38.35$32.04--
$57.50Aug 21$2.35$3.10$2.73$1.70 07/15$1.55–$6.00$2.35--
$57.50Dec 18$9.70$11.60$10.65$10.50 06/11$6.30–$13.65$10.50--
$92.50Aug 21$20.10$22.70$21.40$10.50 07/22$10.95–$31.05$20.10--
$92.50Nov 20$28.30$31.20$29.75$23.51 07/13$20.40–$36.95$28.30--
$92.50Dec 18$29.10$33.20$31.15$23.00 07/23$22.35–$38.10$29.10--
$92.50Feb 19$33.80$36.10$34.95$28.40 07/15$25.85–$40.05$33.80--
$55.00Aug 21$1.80$3.00$2.40$0.85 07/23$0.75–$5.15$1.8069
$55.00Sep 18$2.75$5.10$3.93$3.49 07/17$2.00–$6.80$3.49--
$55.00Nov 20$7.10$9.30$8.20$7.30 07/17$4.55–$11.45$7.30--
$55.00Dec 18$8.80$10.40$9.60$5.80 07/06$5.70–$12.25$8.80--
$55.00Feb 19$10.30$13.10$11.70$8.20 07/15$7.35–$14.05$10.30--
$95.00Aug 21$22.40$24.70$23.55$14.20 07/21$12.15–$33.35$22.40--
$95.00Sep 18$25.40$27.30$26.35$21.35 07/16$16.30–$34.70$25.40--
$95.00Nov 20$30.90$33.00$31.95$22.90 07/09$21.70–$39.00$30.90--
$95.00Feb 19$34.80$38.00$36.40$35.15 07/17$27.20–$42.05$35.15--
$52.50Aug 21$1.15$3.60$2.38$0.95 07/23$0.70–$3.85$1.15--
$52.50Nov 20$6.50$8.30$7.40$4.40 07/15$3.73–$9.80$6.50--
$52.50Dec 18$7.90$9.60$8.75$6.14 06/23$5.00–$10.75$7.90--
$97.50Aug 21$24.60$26.70$25.65$16.90 07/24$13.40–$35.70$24.60--
$97.50Dec 18$34.20$36.60$35.40$32.40 07/07$25.10–$42.15$34.20--
$97.50Feb 19$37.40$39.40$38.40$32.20 07/24$29.00–$44.00$37.40--
$50.00Aug 21$1.15$2.05$1.60$0.90 07/23$0.55–$3.03$1.15109
$50.00Dec 18$6.30$7.80$7.05$3.25 07/01$4.03–$9.50$6.30--
$50.00Feb 19$8.90$11.00$9.95$6.95 07/23$5.70–$11.15$8.90--
$100.00Aug 21$26.40$29.50$27.95$19.00 07/24$15.05–$37.90$26.4083
$100.00Sep 18$29.20$31.20$30.20$25.00 07/20$18.90–$39.35$29.20--
$100.00Nov 20$34.50$37.30$35.90$31.33 07/07$24.70–$42.55$34.50--
$100.00Dec 18$36.10$37.60$36.85$35.44 07/17$26.25–$44.55$36.10--
$100.00Feb 19$39.40$41.30$40.35$39.18 07/17$30.60–$46.10$39.40--
$47.50Aug 21$0.35$1.65$1.00$0.60 07/21$0.45–$3.08$0.60--
$47.50Nov 20$4.30$5.90$5.10$3.30 07/15$2.60–$7.50$4.30--
$45.00Aug 21$0.55$1.20$0.88$0.45 07/24$0.53–$1.75$0.5596
$45.00Sep 18$0.35$3.50$1.93$1.10 07/24$1.27–$3.70$1.10--
$45.00Nov 20$3.70$5.80$4.75$2.70 07/15$2.25–$6.30$3.70--
$45.00Dec 18$4.20$6.90$5.55$4.85 07/17$2.85–$7.40$4.8574
$45.00Feb 19$6.00$7.70$6.85$4.78 07/13$4.25–$9.00$6.00--
$105.00Aug 21$31.00$34.00$32.50$27.11 07/17$17.80–$42.80$31.00--
$105.00Feb 19$43.10$45.70$44.40$33.70 07/06$33.55–$50.45$43.10--
$42.50Aug 21$0.00$1.60$0.80$2.70 06/02$0.50–$1.60$0.80--
$42.50Nov 20$2.25$5.10$3.68$3.70 07/17$1.95–$5.30$3.68--
$42.50Dec 18$3.40$6.00$4.70$3.20 06/29$2.53–$6.80$3.40--
$40.00Aug 21$0.35$0.60$0.48$0.30 07/21$0.45–$1.48$0.3516
$40.00Nov 20$1.40$4.40$2.90$1.67 07/23$1.55–$4.22$1.67--
$40.00Dec 18$2.25$5.30$3.78$2.82 06/29$2.10–$5.70$2.82--
$110.00Aug 21$35.20$38.60$36.90$31.00 07/17$21.00–$47.50$35.20--
$110.00Dec 18$44.10$45.50$44.80$36.50 07/24$33.05–$52.10$44.10--
$110.00Feb 19$46.00$49.60$47.80$41.80 07/21$37.20–$54.45$46.00--
$37.50Aug 21$0.00$1.60$0.80$1.16 07/01$0.33–$1.35$0.80--
$37.50Nov 20$0.90$3.90$2.40$2.35 07/20$1.38–$3.63$2.35--
$37.50Dec 18$1.65$4.60$3.13$2.00 06/15$1.85–$4.22$2.00--
$35.00Aug 21$0.00$2.35$1.18$0.43 06/26$0.57–$1.27$0.43--
$115.00Aug 21$39.90$43.20$41.55$35.50 07/17$24.60–$52.35$39.904
$30.00Dec 18$0.30$3.40$1.85--$1.85–$1.85—$0.3025

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 257
Total Puts 95
Put/Call Ratio 0.37
Net Difference 162

Prior's Put/Call Breakdown

Total Calls 375
Total Puts 249
Put/Call Ratio 0.66
Net Difference 126

Prior 7-Day Put/Call Summary

Total Calls 375
Total Puts 249
Average Put/Call Ratio 0.66
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