Tour v482
ICHR
ICHOR HLDGS LTD
$81.83 +8.72%
(7/31 18:01) ◀
|
Monday, August 3, 2026 (2:05pm)
January 2026
|
▶ (8/3 18:02)
◀ 8/3 14:09 ▶

Option Volume

Detail
ℹ
Current (08/03 2:05pm) 887
Calls: 662 (75%)
Puts: 225 (25%)
Prior (07/31) 352
Calls: 257 (73%)
Puts: 95 (27%)
Current vs Prior +151.99%
Calls: +157.59% (Calls)
Puts: +136.84% (Puts)
Prior 7-Day Total 976
Calls: 632 (65%)
Puts: 344 (35%)
Prior 7-Day Average 488
Calls: 90 (65%)
Puts: 49 (35%)
Current vs Prior 7-Day Avg +81.76%
Calls: +633.23%
Puts: +357.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:05pm) $623.7K
Calls: $519.3K (83%)
Puts: $104.4K (17%)
Prior (07/31) $404.2K
Calls: $282.0K (70%)
Puts: $122.2K (30%)
Current vs Prior +54.32%
Calls: +84.17%
Puts: -14.56%
Prior 7-Day Total $735.5K
Calls: $553.5K (75%)
Puts: $182.0K (25%)
Prior 7-Day Average $367.7K
Calls: $79.1K (75%)
Puts: $26.0K (25%)
Current vs Prior 7-Day Avg +69.60%
Calls: +556.76%
Puts: +301.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:05pm) 0.34
Prior (07/31) 0.37
Current vs Prior -8.05%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -34.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:05pm) 10,902
Calls: 6,918 (63%)
Puts: 3,984 (37%)
Prior (07/31) 10,576
Calls: 6,637 (63%)
Puts: 3,939 (37%)
Current vs Prior +3.08%
Prior 7-Day Total 20,071
Calls: 11,686 (58%)
Puts: 8,385 (42%)
Prior 7-Day Average 10,035
Calls: 5,843 (58%)
Puts: 4,192 (42%)
Current vs Prior 7-Day Avg +8.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 25.85% | 34.34%
Prior 22.46% | 30.44%
Current vs Prior +15.09% | +12.82%
Prior 7-Day Avg 24.16% | 32.43%
Current vs 7-Day Avg +6.96% | +5.87%
Prior 7-Day Eod 22.46% | 30.44%
Current vs 7-Day Eod +15.09% | +12.82%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.10% | 6.36%
Calls: 6.57% | 9.12%
Puts: 7.62% | 3.61%
Prior 11.95% | 9.74%
Calls: 9.40% | 11.06%
Puts: 14.49% | 8.42%
Current vs Prior -40.59% | -34.70%
Prior 7-Day Avg 11.95% | 9.74%
Calls: 9.40% | 11.06%
Puts: 14.49% | 8.42%
Current vs 7-Day Avg -40.59% | -34.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($519.3K) vs puts ($104.4K). Elevated premium activity with dollar volume up 54% vs prior. Dollar volume significantly above 7-day average (70% higher). Unusually high activity with volume up 152% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 5.6%, best 2.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2110.3011.00$10.656.6%190.58142
$77.50Aug 2111.6012.50$12.057.5%30.6259
$82.50Aug 218.909.80$9.359.6%580.5427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 218.809.00$8.902.2%160.42192
$92.50Aug 2116.3016.80$16.553.0%--0.6035
$87.50Aug 2113.0013.40$13.203.0%--0.5356
$85.00Aug 2111.4011.90$11.654.3%10.4959
$95.00Aug 2117.9018.70$18.304.4%--0.6432

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 0.61, highest 0.73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2115.2016.90$16.0510.6%70.7370
$72.50Aug 2113.7016.10$14.9016.1%--0.70115
$75.00Aug 2112.3013.70$13.0010.8%320.66185
$77.50Aug 2111.6012.50$12.057.5%30.6259
$80.00Aug 2110.3011.00$10.656.6%190.58142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 2119.1020.40$19.756.6%--0.6616
$95.00Aug 2117.9018.70$18.304.4%--0.6432
$92.50Aug 2116.3016.80$16.553.0%--0.6035
$90.00Aug 2114.5015.70$15.107.9%10.5756
$87.50Aug 2113.0013.40$13.203.0%--0.5356

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 372, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.206.90$6.5510.7%830.42235
$85.00Aug 218.009.10$8.5512.9%700.50104
$82.50Aug 218.909.80$9.359.6%580.5427
$75.00Aug 2112.3013.70$13.0010.8%320.66185
$97.50Aug 214.105.40$4.7527.4%310.3351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 218.809.00$8.902.2%160.42192
$67.50Aug 213.804.00$3.905.1%90.2335
$70.00Aug 214.505.00$4.7510.5%90.26236
$75.00Aug 216.406.80$6.606.1%80.3457
$72.50Aug 215.405.70$5.555.4%50.3014

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. 20 found (best R:R 5.25, avg 1.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.50Aug 21$0.40$2.10$0.405.25$95.40
$92.50$95.00Aug 21$0.65$1.85$0.652.85$93.15
$90.00$92.50Aug 21$0.75$1.75$0.752.33$90.75
$82.50$85.00Aug 21$0.80$1.70$0.802.13$83.30
$87.50$90.00Aug 21$0.80$1.70$0.802.13$88.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.80$1.70$0.802.13$71.70
$70.00$67.50Aug 21$0.85$1.65$0.851.94$69.15
$75.00$72.50Aug 21$1.05$1.45$1.051.38$73.95
$77.50$75.00Aug 21$1.10$1.40$1.101.27$76.40
$85.00$82.50Aug 21$1.15$1.35$1.151.17$83.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 3.17, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$1.90$1.90$0.603.17$74.40
$77.50$80.00Aug 21$1.40$1.40$1.101.27$78.90
$80.00$82.50Aug 21$1.30$1.30$1.201.08$81.30
$85.00$87.50Aug 21$1.20$1.20$1.300.92$86.20
$70.00$72.50Aug 21$1.15$1.15$1.350.85$71.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.90$1.90$0.603.17$88.10
$95.00$92.50Aug 21$1.75$1.75$0.752.33$93.25
$82.50$80.00Aug 21$1.60$1.60$0.901.78$80.90
$87.50$85.00Aug 21$1.55$1.55$0.951.63$85.95
$92.50$90.00Aug 21$1.45$1.45$1.051.38$91.05

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 23.89% of stock, avg 25.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$10.65$8.90$19.55$60.45$99.5523.89%
$75.00Aug 21$13.00$6.60$19.60$55.40$94.6023.95%
$77.50Aug 21$12.05$7.70$19.75$57.75$97.2524.14%
$82.50Aug 21$9.35$10.50$19.85$62.65$102.3524.26%
$85.00Aug 21$8.55$11.65$20.20$64.80$105.2024.69%
$72.50Aug 21$14.90$5.55$20.45$52.05$92.9524.99%
$87.50Aug 21$7.35$13.20$20.55$66.95$108.0525.11%
$70.00Aug 21$16.05$4.75$20.80$49.20$90.8025.42%
$90.00Aug 21$6.55$15.10$21.65$68.35$111.6526.46%
$92.50Aug 21$5.80$16.55$22.35$70.15$114.8527.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 13.87% of stock, avg 18.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$75.00Aug 21$4.75$6.60$11.35$63.65$108.85
$95.00$75.00Aug 21$5.15$6.60$11.75$63.25$106.75
$92.50$75.00Aug 21$5.80$6.60$12.40$62.60$104.90
$97.50$77.50Aug 21$4.75$7.70$12.45$65.05$109.95
$95.00$77.50Aug 21$5.15$7.70$12.85$64.65$107.85
$90.00$75.00Aug 21$6.55$6.60$13.15$61.85$103.15
$92.50$77.50Aug 21$5.80$7.70$13.50$64.00$106.00
$97.50$80.00Aug 21$4.75$8.90$13.65$66.35$111.15
$87.50$75.00Aug 21$7.35$6.60$13.95$61.05$101.45
$95.00$80.00Aug 21$5.15$8.90$14.05$65.95$109.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 24.00, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8288/90Aug 21$2.40$0.1024.00$80.10$89.90
72/7580/82Aug 21$2.35$0.1515.67$72.65$82.35
80/8290/92Aug 21$2.35$0.1515.67$80.15$92.35
75/7885/88Aug 21$2.30$0.2011.50$75.20$87.30
85/8890/92Aug 21$2.30$0.2011.50$85.20$92.30
68/7078/80Aug 21$2.25$0.259.00$67.75$79.75
72/7585/88Aug 21$2.25$0.259.00$72.75$87.25
80/8292/95Aug 21$2.25$0.259.00$80.25$94.75
70/7278/80Aug 21$2.20$0.307.33$70.30$79.70
85/8892/95Aug 21$2.20$0.307.33$85.30$94.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.10$2.4024.00
$90.00$92.50$95.00Aug 21$0.10$2.4024.00
$92.50$95.00$97.50Aug 21$0.25$2.259.00
$85.00$87.50$90.00Aug 21$0.40$2.105.25
$80.00$82.50$85.00Aug 21$0.50$2.004.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.05$2.4549.00
$75.00$77.50$80.00Aug 21$0.10$2.4024.00
$70.00$72.50$75.00Aug 21$0.25$2.259.00
$90.00$92.50$95.00Aug 21$0.30$2.207.33
$85.00$87.50$90.00Aug 21$0.35$2.156.14

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. 7 found (best yield 10.88%, avg 7.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$8.900.540.8%10.88%11.69%5827
$85.00Aug 21$8.000.503.9%9.78%13.65%70104
$87.50Aug 21$6.900.466.9%8.43%15.36%610
$90.00Aug 21$6.200.4210.0%7.58%17.56%83235
$92.50Aug 21$5.400.3913.0%6.60%19.64%226
$95.00Aug 21$4.800.3616.1%5.87%21.96%1164
$97.50Aug 21$4.100.3319.1%5.01%24.16%3151

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, 192 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 $72.50 11-20 call last traded $35.74 on 07/14 (now $19.50/$20.60) — try a limit near $20.05. Also watch the $50.00 11-20 call last traded $37.80 on 07/31 (now $31.50/$33.40) — try a limit near $32.45; the $47.50 11-20 call last traded $35.25 on 06/09 (now $32.60/$34.80) — try a limit near $33.70. Most tradeable put: the $90.00 12-18 put last traded $28.35 on 07/17 (now $28.20/$29.60) — try a limit near $28.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$8.20$9.70$8.95$10.40 07/31$4.25–$30.50$8.95185
$75.00Sep 18$12.30$13.40$12.85$14.02 07/31$6.65–$28.60$12.8531
$75.00Nov 20$18.60$20.60$19.60$19.80 07/31$11.65–$38.15$19.6023
$75.00Dec 18$20.00$22.40$21.20$20.40 07/30$13.90–$39.95$20.4044
$75.00Feb 19$23.70$25.50$24.60$25.80 07/31$16.75–$43.55$24.6024
$77.50Aug 21$7.90$8.80$8.35$9.20 07/31$3.70–$28.70$8.3554
$77.50Sep 18$11.30$13.20$12.25$10.00 07/30$6.15–$12.25$11.301
$77.50Nov 20$17.10$19.60$18.35$36.35 07/10$11.15–$36.85$18.352
$77.50Dec 18$18.30$21.20$19.75$28.92 07/07$12.65–$38.70$19.7511
$77.50Feb 19$23.00$25.20$24.10$24.22 07/31$16.20–$42.30$24.105
$72.50Aug 21$10.40$12.10$11.25$12.15 07/31$4.90–$32.30$11.25113
$72.50Sep 18$13.60$15.40$14.50$14.70 07/31$7.40–$14.50$14.5021
$72.50Nov 20$19.50$20.60$20.05$35.74 07/14$12.75–$39.55$20.0510
$72.50Dec 18$20.50$22.40$21.45$17.91 07/28$14.15–$41.40$20.5061
$72.50Feb 19$24.10$27.00$25.55$21.02 07/28$17.50–$25.55$24.107
$80.00Aug 21$6.70$7.70$7.20$7.98 07/31$3.30–$27.00$7.20123
$80.00Sep 18$9.40$11.20$10.30$11.47 07/31$5.55–$24.85$10.307
$80.00Nov 20$16.60$17.80$17.20$18.60 07/31$10.75–$35.60$17.20150
$80.00Dec 18$18.30$20.50$19.40$15.14 07/28$12.60–$37.35$18.3031
$80.00Feb 19$21.80$24.40$23.10$23.33 07/31$15.30–$40.90$23.1050
$70.00Aug 21$11.30$12.50$11.90$13.14 07/31$5.50–$34.15$11.9070
$70.00Sep 18$14.00$15.60$14.80$14.42 07/30$8.25–$31.90$14.422
$70.00Nov 20$20.00$23.40$21.70$38.10 07/02$13.50–$40.95$21.7026
$70.00Dec 18$22.10$24.80$23.45$18.60 07/28$15.25–$42.80$22.10136
$70.00Feb 19$24.80$27.90$26.35$30.30 07/27$18.15–$45.90$26.354
$82.50Aug 21$5.30$8.40$6.85$7.30 07/31$2.75–$25.85$6.8520
$82.50Sep 18$8.90$11.10$10.00$14.00 07/31$5.30–$23.75$10.00--
$82.50Nov 20$14.90$17.80$16.35$24.80 07/24$9.85–$34.25$16.35--
$82.50Dec 18$16.80$18.80$17.80$44.83 07/01$11.85–$36.15$17.8013
$82.50Feb 19$21.10$23.60$22.35$35.99 07/22$14.80–$40.15$22.3514
$67.50Aug 21$12.70$13.90$13.30$14.30 07/31$6.65–$36.15$13.308
$67.50Nov 20$21.00$24.40$22.70--$14.45–$42.35$21.005
$67.50Dec 18$22.80$25.80$24.30$17.20 07/29$16.25–$44.15$22.8018
$85.00Aug 21$4.20$6.00$5.10$6.32 07/31$2.42–$23.75$5.1086
$85.00Sep 18$7.90$9.50$8.70$8.10 07/30$4.80–$22.35$8.107
$85.00Nov 20$14.20$17.00$15.60$22.40 07/24$9.65–$33.00$15.6050
$85.00Dec 18$16.40$18.80$17.60$29.80 07/23$11.40–$35.10$17.6017
$85.00Feb 19$20.40$22.70$21.55$17.25 07/28$14.40–$39.05$20.406
$65.00Aug 21$13.90$17.00$15.45$13.11 07/30$7.35–$38.25$13.9034
$65.00Sep 18$17.00$18.40$17.70$19.40 07/31$10.05–$35.15$17.7021
$65.00Nov 20$22.30$24.10$23.20$42.00 06/18$15.20–$43.75$23.2017
$65.00Dec 18$24.00$25.70$24.85$17.90 07/29$16.75–$45.60$24.0070
$65.00Feb 19$27.00$29.30$28.15$19.00 07/29$19.70–$48.50$27.0015
$87.50Aug 21$4.30$5.30$4.80$10.15 07/20$2.17–$22.30$4.8010
$87.50Nov 20$13.50$15.40$14.45$31.22 07/10$9.35–$31.85$14.45--
$87.50Dec 18$15.90$18.10$17.00$25.80 07/16$10.45–$34.00$17.004
$87.50Feb 19$19.60$21.50$20.55$17.10 07/28$13.95–$37.85$19.6016
$62.50Aug 21$16.20$18.70$17.45$15.30 07/30$8.15–$40.35$16.2060
$62.50Nov 20$23.50$26.20$24.85$23.50 07/30$16.00–$45.45$23.502
$62.50Dec 18$25.00$28.20$26.60$33.40 06/12$17.85–$47.00$26.6011
$90.00Aug 21$4.10$5.00$4.55$5.00 07/31$1.75–$20.35$4.55216
$90.00Sep 18$6.10$8.00$7.05$6.45 07/30$3.85–$20.00$6.4517
$90.00Nov 20$13.40$16.00$14.70$11.15 07/28$8.55–$30.75$13.40112
$90.00Dec 18$15.20$16.50$15.85$16.90 07/31$10.30–$32.90$15.8557
$90.00Feb 19$19.10$21.30$20.20$18.00 07/30$13.25–$36.55$19.1021
$60.00Aug 21$17.80$20.50$19.15$19.70 07/31$9.85–$42.50$19.15109
$60.00Sep 18$20.50$23.00$21.75$23.00 07/27$12.35–$39.20$21.753
$60.00Nov 20$24.80$28.20$26.50$44.80 06/22$17.05–$47.00$26.5020
$60.00Dec 18$26.10$29.50$27.80$38.88 07/24$18.50–$48.50$27.8010
$60.00Feb 19$29.60$32.40$31.00$22.76 07/29$21.40–$51.15$29.6011
$92.50Aug 21$2.50$4.30$3.40$4.29 07/31$1.65–$19.55$3.4026
$92.50Nov 20$12.80$14.80$13.80$23.51 07/13$7.95–$29.55$13.8012
$92.50Dec 18$13.70$16.60$15.15$9.20 07/29$9.50–$31.80$13.701
$92.50Feb 19$17.30$20.70$19.00$15.36 07/28$12.90–$36.10$17.3019
$57.50Aug 21$19.60$22.30$20.95$21.69 07/31$10.60–$44.50$20.959
$57.50Nov 20$26.20$29.40$27.80$57.00 06/30$18.40–$48.90$27.80--
$57.50Dec 18$27.60$30.70$29.15$44.25 07/15$19.65–$50.25$29.1523
$95.00Aug 21$3.20$4.80$4.00$3.90 07/31$1.40–$18.25$3.9062
$95.00Nov 20$11.10$14.60$12.85$8.30 07/29$7.95–$28.55$11.1031
$95.00Dec 18$13.50$16.50$15.00$23.20 07/24$8.60–$30.75$15.0024
$95.00Feb 19$16.50$20.30$18.40$12.89 07/29$12.00–$34.55$16.5040
$55.00Aug 21$22.00$24.30$23.15$20.50 07/30$12.55–$46.80$22.0057
$55.00Nov 20$27.60$30.90$29.25--$19.35–$50.55$27.602
$55.00Dec 18$29.00$32.20$30.60$43.40 06/26$20.55–$51.95$30.6051
$55.00Feb 19$31.90$34.90$33.40$24.20 07/29$23.05–$54.10$31.903
$97.50Aug 21$2.75$3.50$3.13$3.20 07/31$2.08–$16.70$3.1315
$97.50Nov 20$11.00$12.70$11.85$24.49 07/13$7.05–$27.55$11.855
$97.50Dec 18$12.60$15.40$14.00$28.40 07/09$8.70–$29.70$14.002
$97.50Feb 19$15.90$18.90$17.40$28.00 07/13$11.70–$34.20$17.404
$52.50Aug 21$23.60$26.30$24.95$44.73 07/23$14.30–$49.10$24.9518
$52.50Nov 20$29.10$32.30$30.70--$20.60–$52.45$29.102
$52.50Dec 18$30.90$33.70$32.30$29.49 07/30$22.00–$53.75$30.9015
$100.00Aug 21$2.40$3.10$2.75$2.74 07/31$1.35–$15.55$2.74256
$100.00Sep 18$4.70$6.80$5.75$4.70 07/30$2.72–$15.65$4.703
$100.00Nov 20$10.90$13.00$11.95$8.70 07/28$6.80–$26.55$10.9077
$100.00Dec 18$12.30$14.00$13.15$9.15 07/29$8.50–$28.85$12.3064
$100.00Feb 19$16.50$19.00$17.75$16.10 07/30$11.20–$32.95$16.5059
$50.00Aug 21$26.30$28.50$27.40$25.00 07/30$15.75–$51.40$26.3014
$50.00Nov 20$31.50$33.40$32.45$37.80 07/31$21.95–$54.50$32.457
$50.00Dec 18$32.20$35.00$33.60$34.00 07/31$23.10–$55.65$33.60126
$50.00Feb 19$34.80$37.60$36.20$33.93 07/30$25.50–$57.40$34.807
$47.50Aug 21$28.20$30.70$29.45$30.00 07/31$17.25–$53.70$29.4514
$47.50Sep 18$29.50$32.10$30.80$32.90 07/31$19.75–$49.85$30.80--
$47.50Nov 20$32.60$34.80$33.70$35.25 06/09$23.50–$56.45$33.702
$47.50Dec 18$33.60$36.70$35.15$57.40 07/02$24.45–$57.55$35.157
$105.00Aug 21$1.80$2.25$2.03$2.25 07/31$1.35–$13.50$2.03110
$105.00Sep 18$3.80$4.90$4.35$4.00 07/30$2.10–$14.20$4.007
$105.00Nov 20$8.80$11.10$9.95$7.00 07/29$6.35–$24.65$8.8019
$105.00Dec 18$11.10$13.80$12.45$9.60 07/28$7.55–$26.95$11.1023
$105.00Feb 19$14.70$18.00$16.35$11.70 07/29$10.50–$31.35$14.7056
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$8.30$9.20$8.75$8.41 07/31$4.15–$16.30$8.4151
$75.00Sep 18$11.10$12.90$12.00$11.50 07/31$6.60–$18.80$11.509
$75.00Nov 20$17.00$18.40$17.70$16.61 07/31$11.55–$22.95$17.006
$75.00Dec 18$18.40$19.70$19.05$23.98 07/29$13.25–$24.55$19.0575
$75.00Feb 19$20.40$23.00$21.70$21.59 07/31$16.30–$26.70$21.595
$77.50Aug 21$9.60$10.70$10.15$6.40 07/24$4.90–$17.90$9.6016
$77.50Sep 18$12.70$14.00$13.35$13.00 07/31$13.35–$21.25$13.006
$77.50Nov 20$18.50$19.50$19.00$21.20 07/30$12.20–$25.40$19.002
$77.50Dec 18$19.30$22.00$20.65$23.31 06/09$14.25–$26.60$20.651
$77.50Feb 19$21.90$24.50$23.20$22.15 07/31$17.65–$28.50$22.15--
$72.50Aug 21$7.10$7.80$7.45$8.00 07/30$3.45–$15.00$7.4514
$72.50Sep 18$8.80$10.90$9.85$14.73 07/29$9.85–$17.00$9.851
$72.50Nov 20$15.50$17.60$16.55$12.00 07/10$10.55–$21.10$15.5015
$72.50Dec 18$17.00$19.10$18.05$13.70 06/26$12.15–$23.05$17.0014
$80.00Aug 21$10.30$12.00$11.15$11.00 07/31$5.85–$20.20$11.00195
$80.00Sep 18$14.40$15.30$14.85$14.75 07/31$9.35–$23.10$14.751
$80.00Nov 20$19.80$22.00$20.90$20.91 07/27$13.85–$27.30$20.9015
$80.00Dec 18$21.50$23.50$22.50$28.30 07/29$15.60–$28.50$22.5029
$80.00Feb 19$23.50$25.80$24.65$23.00 07/08$18.90–$30.65$23.503
$70.00Aug 21$5.10$6.90$6.00$7.00 07/31$3.05–$12.80$6.00235
$70.00Sep 18$8.70$10.40$9.55$10.17 07/30$4.90–$14.90$9.5517
$70.00Nov 20$14.20$16.10$15.15$10.10 07/22$8.90–$20.15$14.209
$70.00Dec 18$15.70$16.80$16.25$20.23 07/29$10.40–$21.40$16.2531
$70.00Feb 19$17.20$20.10$18.65$13.70 06/18$13.80–$23.25$17.202
$82.50Aug 21$12.80$13.80$13.30$21.54 07/29$6.45–$22.20$13.3014
$82.50Feb 19$25.10$28.10$26.60$31.98 07/29$20.20–$32.30$26.6034
$67.50Aug 21$5.00$5.60$5.30$5.89 07/30$2.80–$11.40$5.3035
$67.50Sep 18$7.70$8.60$8.15$9.20 07/30$8.15–$8.80$8.151
$67.50Nov 20$12.10$13.90$13.00--$8.50–$18.10$12.101
$67.50Dec 18$14.50$15.40$14.95$14.45 07/31$9.90–$19.80$14.505
$85.00Aug 21$14.50$15.50$15.00$13.85 07/31$7.55–$24.30$14.5061
$85.00Nov 20$22.20$25.40$23.80$17.80 07/13$15.80–$31.20$22.2015
$65.00Aug 21$3.40$4.70$4.05$4.30 07/31$2.70–$10.05$4.0561
$65.00Sep 18$5.60$8.20$6.90$11.61 07/29$3.85–$11.95$6.9019
$65.00Nov 20$11.60$13.30$12.45$14.65 07/28$7.50–$16.90$12.4514
$65.00Dec 18$13.10$14.60$13.85$17.50 07/29$9.10–$18.20$13.853
$65.00Feb 19$14.80$18.00$16.40$18.80 07/28$11.45–$20.05$16.4033
$87.50Aug 21$16.30$17.90$17.10$15.75 07/31$8.70–$26.55$16.3056
$87.50Sep 18$19.30$21.00$20.15$18.93 07/31$12.05–$28.45$19.30--
$87.50Nov 20$24.20$26.80$25.50$19.52 07/10$17.70–$33.40$24.2018
$87.50Feb 19$28.80$31.80$30.30$29.91 07/31$23.25–$36.10$29.9113
$62.50Aug 21$3.40$3.80$3.60$3.57 07/31$1.53–$8.45$3.5731
$62.50Nov 20$10.40$12.20$11.30$7.30 06/18$6.25–$15.65$10.402
$62.50Dec 18$11.00$14.00$12.50$16.60 07/29$7.55–$16.75$12.5011
$90.00Aug 21$17.60$19.30$18.45$17.65 07/31$9.80–$28.70$17.6557
$90.00Sep 18$21.00$22.80$21.90$20.69 07/31$13.05–$30.55$21.00--
$90.00Nov 20$25.70$28.10$26.90$20.00 07/02$18.45–$34.45$25.704
$90.00Dec 18$28.20$29.60$28.90$28.35 07/17$20.95–$36.30$28.354
$90.00Feb 19$30.90$33.00$31.95$37.66 07/29$24.45–$38.35$31.9529
$60.00Aug 21$2.65$3.20$2.93$2.85 07/31$1.48–$6.85$2.85151
$60.00Sep 18$4.80$6.20$5.50$5.02 07/31$3.00–$9.30$5.0228
$60.00Nov 20$9.10$10.40$9.75$7.00 07/15$5.75–$14.00$9.1023
$60.00Dec 18$10.60$12.00$11.30$11.60 07/27$7.25–$15.15$11.30130
$60.00Feb 19$12.20$14.10$13.15$17.00 07/29$8.85–$16.70$13.159
$92.50Aug 21$19.20$21.30$20.25$18.31 07/31$10.95–$31.05$19.2039
$92.50Nov 20$27.80$30.70$29.25$23.51 07/13$20.40–$36.95$27.805
$92.50Dec 18$30.20$31.80$31.00$30.86 07/27$22.35–$38.10$30.8611
$92.50Feb 19$32.10$35.50$33.80$28.40 07/15$25.85–$40.05$32.1011
$57.50Aug 21$1.20$3.00$2.10$4.00 07/28$1.55–$6.00$2.1010
$57.50Dec 18$9.50$10.60$10.05$10.90 07/30$6.45–$13.65$10.052
$57.50Feb 19$11.00$13.60$12.30$12.01 07/31$12.30–$12.70$12.01--
$95.00Aug 21$21.70$23.30$22.50$20.31 07/31$12.15–$33.35$21.7038
$95.00Sep 18$23.90$26.30$25.10$21.35 07/16$16.30–$34.70$23.902
$95.00Nov 20$30.40$32.20$31.30$22.90 07/09$21.70–$39.00$30.402
$95.00Dec 18$32.10$33.40$32.75--$23.65–$40.00$32.1020
$95.00Feb 19$33.90$37.40$35.65$41.28 07/29$27.20–$42.05$35.6532
$55.00Aug 21$1.20$2.50$1.85$1.65 07/31$0.75–$5.15$1.6564
$55.00Sep 18$2.90$3.90$3.40$5.60 07/28$2.00–$6.80$3.403
$55.00Nov 20$7.20$8.70$7.95$7.30 07/17$4.55–$11.45$7.3019
$55.00Dec 18$7.60$10.40$9.00$11.51 07/29$5.70–$12.25$9.0030
$55.00Feb 19$10.30$12.20$11.25$10.50 07/31$7.35–$14.05$10.502
$97.50Aug 21$23.10$25.40$24.25$26.70 07/30$13.40–$35.70$24.2516
$97.50Dec 18$33.50$35.70$34.60$32.40 07/07$25.10–$42.15$33.501
$97.50Feb 19$35.70$39.20$37.45$32.20 07/24$29.00–$44.00$35.701
$52.50Aug 21$0.45$2.00$1.23$3.00 07/28$0.70–$3.85$1.2338
$52.50Nov 20$6.00$7.50$6.75$4.40 07/15$3.80–$9.80$6.002
$52.50Dec 18$6.80$8.40$7.60$6.14 06/23$5.00–$10.75$6.8011
$100.00Aug 21$25.20$28.00$26.60$29.05 07/30$15.05–$37.90$26.6081
$100.00Sep 18$27.50$30.50$29.00$25.00 07/20$18.90–$39.35$27.501
$100.00Nov 20$32.80$35.40$34.10$31.33 07/07$24.70–$42.55$32.801
$100.00Dec 18$34.70$37.60$36.15$42.69 07/29$26.25–$44.55$36.1544
$100.00Feb 19$37.60$40.50$39.05$45.78 07/29$30.60–$46.10$39.0528
$50.00Aug 21$0.30$2.60$1.45$1.40 07/30$0.55–$3.03$1.4099
$50.00Sep 18$1.70$3.30$2.50$2.49 07/31$1.35–$4.85$2.493
$50.00Nov 20$5.40$6.20$5.80--$3.28–$8.85$5.402
$50.00Dec 18$6.50$7.30$6.90$9.00 07/29$4.45–$9.50$6.9032
$50.00Feb 19$7.60$9.50$8.55$9.85 07/30$5.70–$11.15$8.5512
$47.50Aug 21$0.15$2.80$1.48$2.40 07/29$0.45–$3.08$1.48451
$47.50Nov 20$3.20$5.50$4.35$3.30 07/15$2.60–$7.50$3.301
$47.50Dec 18$4.40$7.30$5.85--$3.43–$8.55$4.404
$47.50Feb 19$6.60$9.10$7.85$7.85 07/30$5.10–$10.30$7.851
$105.00Aug 21$29.60$32.00$30.80$31.00 07/31$17.80–$42.80$30.8013
$105.00Nov 20$36.70$40.40$38.55--$27.30–$46.65$36.7017
$105.00Feb 19$41.50$44.80$43.15$33.70 07/06$33.55–$50.45$41.501
$45.00Aug 21$0.10$1.60$0.85$0.90 07/30$0.53–$1.75$0.8586
$45.00Sep 18$0.15$3.40$1.78$1.10 07/24$1.27–$3.70$1.1012
$45.00Nov 20$2.90$5.60$4.25$6.56 07/29$2.25–$6.30$4.2542
$45.00Dec 18$3.50$6.30$4.90$5.70 07/30$3.13–$7.40$4.9074
$45.00Feb 19$5.50$8.50$7.00$8.20 07/28$4.25–$9.00$7.0021
$42.50Aug 21$0.05$1.30$0.68$1.27 07/29$0.50–$1.60$0.687

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 662
Total Puts 225
Put/Call Ratio 0.34
Net Difference 437

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 632
Total Puts 344
Average Put/Call Ratio 0.52
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