Tour v490
IFF
INTERNTNL FLAVORS &
$80.89 +0.38%
$81.00 (+0.14%)🌙
as of 08/04 06:06 PM
(8/4 14:07) ◀
|
Tuesday, August 4, 2026 (6:06pm)
January 2026
|
▶ (8/5 18:51)
◀ 8/4 18:06 ▶

Option Volume

Detail
ℹ
Current (08/04) 172
Calls: 143 (83%)
Puts: 29 (17%)
Prior (08/03) 689
Calls: 673 (98%)
Puts: 16 (2%)
Current vs Prior -75.04%
Calls: -78.75% (Calls)
Puts: +81.25% (Puts)
Prior 7-Day Total 1,003
Calls: 935 (93%)
Puts: 68 (7%)
Prior 7-Day Average 143
Calls: 133 (93%)
Puts: 9 (7%)
Current vs Prior 7-Day Avg +20.04%
Calls: +7.06%
Puts: +198.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $41.0K
Calls: $37.6K (92%)
Puts: $3.4K (8%)
Prior (08/03) $203.2K
Calls: $198.7K (98%)
Puts: $4.5K (2%)
Current vs Prior -79.83%
Calls: -81.09%
Puts: -24.41%
Prior 7-Day Total $291.8K
Calls: $278.9K (96%)
Puts: $12.9K (4%)
Prior 7-Day Average $41.7K
Calls: $39.8K (96%)
Puts: $1.8K (4%)
Current vs Prior 7-Day Avg -1.68%
Calls: -5.71%
Puts: +85.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.20
Prior (08/03) 0.02
Current vs Prior +753.02%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg -16.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 11,627
Calls: 6,937 (60%)
Puts: 4,690 (40%)
Prior (08/03) 11,035
Calls: 6,343 (57%)
Puts: 4,692 (43%)
Current vs Prior +5.36%
Prior 7-Day Total 18,542
Calls: 13,204 (71%)
Puts: 5,338 (29%)
Prior 7-Day Average 2,648
Calls: 1,886 (64%)
Puts: 1,067 (36%)
Current vs Prior 7-Day Avg +338.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.96% | 12.80%
Prior 8.94% | 12.35%
Current vs Prior +0.31% | +3.62%
Prior 7-Day Avg 9.52% | 12.65%
Current vs 7-Day Avg -5.85% | +1.12%
Prior 7-Day Eod 8.94% | 12.35%
Current vs 7-Day Eod +0.31% | +3.62%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.93% | 21.11%
Calls: 22.22% | 23.66%
Puts: 25.64% | 18.56%
Prior 23.48% | 13.45%
Calls: 22.73% | 12.61%
Puts: 24.24% | 14.29%
Current vs Prior +1.92% | +56.95%
Prior 7-Day Avg 13.89% | 15.40%
Calls: 16.85% | 15.59%
Puts: 10.92% | 15.22%
Current vs 7-Day Avg +72.30% | +37.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($37.6K) vs puts ($3.4K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (143 calls vs 29 puts).

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 -- 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. 12 found (avg delta 0.70, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.1018.90$16.5029.1%--0.8636
$72.50Sep 187.9012.00$9.9541.2%--0.8126
$72.50Aug 218.0011.10$9.5532.5%--0.8052
$75.00Aug 215.209.10$7.1554.5%--0.8059
$70.00Sep 1811.5013.10$12.3013.0%--0.7738
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 213.004.40$3.7037.8%10.5599
$82.50Sep 184.407.00$5.7045.6%--0.5322

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 160, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 212.052.95$2.5036.0%600.47423
$85.00Aug 210.004.60$2.30200.0%440.38378
$85.00Sep 182.052.75$2.4029.2%150.37160
$80.00Aug 213.203.90$3.5519.7%130.611.1K
$82.50Sep 182.804.10$3.4537.7%20.47489
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.501.55$1.02102.9%90.20285
$77.50Aug 210.052.25$1.15191.3%50.2786
$80.00Aug 210.903.00$1.95107.7%40.4058
$65.00Aug 210.050.40$0.23152.2%30.05153
$67.50Aug 210.100.55$0.33136.4%20.0745

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 30.0%, max 83.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1861.0%33.3%83.4%--603
$72.50Aug 21Sep 1871.4%40.2%77.4%--78
$95.00Aug 21Sep 1853.4%35.1%52.2%185
$85.00Aug 21Sep 1853.3%35.1%51.8%59538
$87.50Aug 21Sep 1841.9%34.8%20.4%1213
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1871.4%40.2%77.4%--60
$82.50Aug 21Sep 1842.5%36.2%17.3%1121
$80.00Aug 21Sep 1837.6%33.3%13.1%4396
$75.00Aug 21Sep 1849.1%44.3%10.8%9331
$67.50Aug 21Sep 1860.7%59.3%2.3%263

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 24.00, avg 6.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Aug 21$0.20$2.30$0.2011.50$82.70
$90.00$95.00Sep 18$0.50$4.50$0.509.00$90.50
$90.00$95.00Aug 21$1.02$3.98$1.023.90$91.02
$87.50$90.00Sep 18$0.65$1.85$0.652.85$88.15
$85.00$87.50Sep 18$0.75$1.75$0.752.33$85.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.10$2.40$0.1024.00$67.40
$70.00$67.50Aug 21$0.12$2.38$0.1219.83$69.88
$77.50$75.00Aug 21$0.13$2.37$0.1318.23$77.37
$67.50$65.00Sep 18$0.15$2.35$0.1515.67$67.35
$77.50$75.00Sep 18$0.35$2.15$0.356.14$77.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 15.67, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Sep 18$2.35$2.35$0.1515.67$72.35
$65.00$70.00Sep 18$4.20$4.20$0.805.25$69.20
$72.50$75.00Sep 18$2.05$2.05$0.454.56$74.55
$75.00$77.50Aug 21$2.00$2.00$0.504.00$77.00
$77.50$80.00Sep 18$1.75$1.75$0.752.33$79.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.75$1.75$0.752.33$80.75
$70.00$67.50Sep 18$1.20$1.20$1.300.92$68.80
$72.50$70.00Aug 21$1.08$1.08$1.420.76$71.42
$75.00$72.50Sep 18$1.07$1.07$1.430.75$73.93
$80.00$77.50Aug 21$0.80$0.80$1.700.47$79.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.10, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$0.0753.4%35.1%
$85.00Aug 21Sep 18$0.1053.3%35.1%
$72.50Aug 21Sep 18$0.4071.4%40.2%
$87.50Aug 21Sep 18$0.7241.9%34.8%
$75.00Aug 21Sep 18$0.7549.1%44.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$1.2264.8%64.8%
$67.50Aug 21Sep 18$1.2760.7%59.3%
$80.00Aug 21Sep 18$1.3037.6%33.3%
$75.00Aug 21Sep 18$1.3849.1%44.3%
$77.50Aug 21Sep 18$1.6039.2%38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.80% of stock, avg 12.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$3.55$1.95$5.50$74.50$85.506.80%
$82.50Aug 21$2.50$3.70$6.20$76.30$88.707.66%
$77.50Aug 21$5.15$1.15$6.30$71.20$83.807.79%
$80.00Sep 18$4.65$3.25$7.90$72.10$87.909.77%
$75.00Aug 21$7.15$1.02$8.17$66.83$83.1710.10%
$77.50Sep 18$6.40$2.75$9.15$68.35$86.6511.31%
$82.50Sep 18$3.45$5.70$9.15$73.35$91.6511.31%
$75.00Sep 18$7.90$2.40$10.30$64.70$85.3012.73%
$72.50Aug 21$9.55$1.53$11.08$61.42$83.5813.70%
$72.50Sep 18$9.95$1.33$11.28$61.22$83.7813.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.09% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$70.00Aug 21$0.43$0.45$0.88$69.12$95.88
$87.50$70.00Aug 21$0.93$0.45$1.38$68.62$88.88
$95.00$75.00Aug 21$0.43$1.02$1.45$73.55$96.45
$95.00$77.50Aug 21$0.43$1.15$1.58$75.92$96.58
$95.00$72.50Sep 18$0.50$1.33$1.83$70.67$96.83
$90.00$70.00Aug 21$1.45$0.45$1.90$68.10$91.90
$87.50$75.00Aug 21$0.93$1.02$1.95$73.05$89.45
$95.00$72.50Aug 21$0.43$1.53$1.96$70.54$96.96
$87.50$77.50Aug 21$0.93$1.15$2.08$75.42$89.58
$90.00$72.50Sep 18$1.00$1.33$2.33$70.17$92.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 24.00, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7080/82Sep 18$2.40$0.1024.00$67.60$82.40
72/7580/82Sep 18$2.27$0.239.87$72.73$82.27
68/7082/85Sep 18$2.25$0.259.00$67.75$84.75
65/6872/75Sep 18$2.20$0.307.33$65.30$74.70
78/8085/88Aug 21$2.17$0.336.58$77.83$87.17
70/7280/82Aug 21$2.13$0.375.76$70.37$82.13
68/7075/78Aug 21$2.12$0.385.58$67.88$77.12
72/7582/85Sep 18$2.12$0.385.58$72.88$84.62
65/6875/78Aug 21$2.10$0.405.25$65.40$77.10
68/7085/88Sep 18$1.95$0.553.55$68.05$86.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$80.00$82.50$85.00Sep 18$0.15$2.3515.67
$70.00$72.50$75.00Sep 18$0.30$2.207.33
$82.50$85.00$87.50Sep 18$0.30$2.207.33
$72.50$75.00$77.50Aug 21$0.40$2.105.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Sep 18$0.15$2.3515.67
$72.50$75.00$77.50Aug 21$0.64$1.862.91
$75.00$77.50$80.00Aug 21$0.67$1.832.73
$77.50$80.00$82.50Aug 21$0.95$1.551.63
$67.50$70.00$72.50Aug 21$0.96$1.541.60

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $--, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Sep 18$0.00$5.00
$87.50$90.001:2Sep 18-$0.35$2.15
$85.00$87.501:2Sep 18-$0.90$1.60
$82.50$85.001:2Sep 18-$1.35$1.15
$80.00$82.501:2Aug 21-$1.45$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Aug 21-$0.13$2.37
$82.50$80.001:2Aug 21-$0.20$2.30
$70.00$67.501:2Aug 21-$0.21$2.29
$75.00$72.501:2Sep 18-$0.26$2.24
$80.00$77.501:2Aug 21-$0.35$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.46%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 18$2.800.472.0%3.46%5.45%2489
$82.50Aug 21$2.050.472.0%2.53%4.52%60423
$85.00Sep 18$2.050.375.1%2.53%7.62%15160
$87.50Sep 18$1.200.288.2%1.48%9.66%197
$87.50Aug 21$0.450.238.2%0.56%8.73%--116
$90.00Sep 18$0.350.2011.3%0.43%11.69%--66
$95.00Sep 18$0.350.1117.4%0.43%17.88%147
$90.00Aug 21$0.100.2511.3%0.12%11.39%--537

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. 199 contracts (avg 152 vol/day, 135 traded recently)

IFF averages only 152 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 09-18 call last traded $13.66 on 07/02 (now $11.50/$13.10) — try a limit near $12.30. Also watch the $50.00 03-19 call last traded $27.30 on 06/26 (now $30.00/$34.20) — try a limit near $30.00; the $50.00 02-19 call last traded $29.98 on 07/10 (now $29.50/$34.00) — try a limit near $29.98. Most tradeable put: the $77.50 09-18 put last traded $3.30 on 07/30 (now $2.40/$3.10) — try a limit near $2.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$3.20$3.90$3.55$3.00 07/31$1.33–$3.65$3.201.1K
$80.00Sep 18$4.10$5.20$4.65$2.83 07/24$1.88–$4.65$4.10151
$80.00Nov 20$5.10$8.90$7.00$4.33 07/15$3.08–$7.00$5.1021
$80.00Dec 18$6.60$9.50$8.05$5.90 07/17$4.15–$8.05$6.60173
$80.00Mar 19$8.10$11.90$10.00$8.30 06/18$5.70–$10.00$8.3019
$80.00Jun 17$9.00$14.00$11.50$9.78 07/13$7.90–$11.50$9.784
$82.50Aug 21$2.05$2.95$2.50$1.80 07/31$0.83–$2.50$2.05423
$82.50Sep 18$2.80$4.10$3.45$2.87 07/28$1.58–$3.80$2.87489
$82.50Nov 20$4.30$6.70$5.50$3.80 07/24$2.50–$5.50$4.304
$82.50Dec 18$5.60$7.10$6.35$5.73 07/17$3.03–$6.35$5.7333
$82.50Feb 19$6.20$9.90$8.05$7.00 06/30$4.45–$8.05$7.001
$82.50Mar 19$6.00$9.80$7.90$7.86 06/15$4.83–$7.90$7.865
$77.50Aug 21$3.10$7.20$5.15$4.00 07/28$1.90–$5.30$4.00510
$77.50Sep 18$5.90$6.90$6.40$5.30 07/31$2.88–$6.40$5.90198
$77.50Nov 20$6.50$10.50$8.50$8.70 07/01$4.50–$8.50$8.5036
$77.50Dec 18$6.90$10.80$8.85$8.81 07/01$4.90–$8.85$8.8129
$77.50Feb 19$8.30$13.00$10.65$6.80 07/24$6.25–$10.65$8.304
$77.50Mar 19$9.40$13.50$11.45$10.45 06/15$6.85–$11.45$10.454
$85.00Aug 21$0.00$4.60$2.30$1.00 07/31$0.53–$2.30$1.00378
$85.00Sep 18$2.05$2.75$2.40$2.35 07/29$1.15–$2.53$2.35160
$85.00Nov 20$4.00$5.60$4.80$3.00 07/27$2.23–$4.80$4.0011
$85.00Dec 18$3.70$7.30$5.50$4.00 07/28$2.40–$5.50$4.00123
$85.00Jun 17$8.30$9.70$9.00$8.60 07/31$5.95–$9.20$8.606
$85.00Mar 19$5.70$9.80$7.75--$7.45–$7.75$5.7010
$75.00Aug 21$5.20$9.10$7.15$3.95 07/24$2.83–$7.20$5.2059
$75.00Sep 18$5.90$9.90$7.90$3.80 07/23$3.63–$7.90$5.9039
$75.00Nov 20$8.00$11.50$9.75$9.00 07/10$5.40–$9.75$9.0066
$75.00Dec 18$8.50$11.90$10.20$10.26 07/01$6.05–$10.20$10.2023
$75.00Mar 19$10.80$14.70$12.75$9.80 06/10$8.45–$12.75$10.804
$87.50Aug 21$0.45$1.40$0.93$0.50 07/24$0.50–$1.38$0.50116
$87.50Sep 18$1.20$2.10$1.65$1.15 07/28$0.65–$1.78$1.2097
$87.50Nov 20$3.10$4.40$3.75$5.03 07/06$1.70–$3.75$3.751
$87.50Dec 18$2.25$5.20$3.73$4.00 06/17$2.17–$4.55$3.732
$72.50Aug 21$8.00$11.10$9.55$4.00 07/23$3.63–$9.55$8.0052
$72.50Sep 18$7.90$12.00$9.95$5.08 07/23$4.65–$9.95$7.9026
$72.50Nov 20$9.60$13.80$11.70$9.54 06/24$6.80–$11.70$9.602
$72.50Dec 18$10.20$14.20$12.20--$11.80–$12.20$10.201
$72.50Mar 19$12.30$16.30$14.30--$13.85–$14.30$12.301
$90.00Aug 21$0.10$2.80$1.45$0.45 07/27$0.35–$1.45$0.45537
$90.00Sep 18$0.35$1.65$1.00$1.15 07/28$0.63–$1.78$1.0066
$90.00Nov 20$2.35$3.90$3.13$1.35 07/23$1.43–$3.13$2.355
$90.00Dec 18$3.10$4.40$3.75$2.75 07/31$1.63–$3.75$3.1082
$90.00Feb 19$3.10$7.20$5.15$5.20 07/01$2.60–$5.15$5.151
$90.00Mar 19$3.80$7.50$5.65$4.00 06/03$2.80–$5.65$4.0080
$70.00Aug 21$10.30$12.20$11.25$10.10 06/12$5.70–$11.25$10.309
$70.00Sep 18$11.50$13.10$12.30$13.66 07/02$6.80–$12.30$12.3038
$70.00Nov 20$11.30$15.40$13.35$9.92 06/03$8.15–$13.35$11.302
$70.00Dec 18$12.10$16.10$14.10--$13.55–$14.10$12.1010
$70.00Mar 19$13.90$18.00$15.95--$15.45–$15.95$13.901
$67.50Mar 19$15.60$19.70$17.65$15.65 07/29$12.15–$17.65$15.651
$67.50Sep 18$11.70$16.50$14.10--$13.85–$14.10$11.708
$67.50Dec 18$14.00$17.90$15.95--$15.95–$16.00$14.0015
$95.00Aug 21$0.00$0.85$0.43$0.26 07/29$0.20–$1.25$0.2638
$95.00Sep 18$0.35$0.65$0.50$0.39 07/13$0.28–$0.95$0.3947
$95.00Nov 20$0.30$3.70$2.00$1.66 07/28$1.20–$2.15$1.66740
$95.00Dec 18$1.10$3.30$2.20$3.00 07/06$1.35–$2.20$2.2043
$95.00Mar 19$2.30$6.40$4.35$3.67 06/22$2.03–$4.35$3.675
$95.00Jun 17$3.50$8.50$6.00$3.95 06/29$3.30–$6.00$3.955
$65.00Mar 19$17.00$21.80$19.40$16.55 06/22$13.65–$19.40$17.004
$65.00Jun 17$18.00$23.00$20.50$17.70 06/22$15.40–$20.50$18.001
$65.00Aug 21$14.40$17.20$15.80--$15.40–$15.80$14.403
$65.00Sep 18$14.10$18.90$16.50--$15.90–$16.50$14.1036
$65.00Dec 18$15.50$20.30$17.90--$17.50–$17.90$15.503
$62.50Aug 21$16.80$19.70$18.25--$17.80–$18.25$16.801
$62.50Sep 18$16.50$21.30$18.90--$18.25–$18.90$16.5015
$100.00Aug 21$0.00$4.80$2.40$0.10 07/23$0.35–$2.40$0.10279
$100.00Sep 18$0.00$0.60$0.30$0.65 07/07$0.23–$1.30$0.3027
$100.00Nov 20$0.00$3.20$1.60$0.95 06/18$0.83–$1.85$0.9542
$100.00Dec 18$0.05$5.00$2.53$1.11 07/13$0.95–$2.53$1.11111
$100.00Feb 19$0.45$4.70$2.58$2.25 07/08$1.70–$2.58$2.251
$100.00Mar 19$1.10$4.50$2.80$2.49 07/31$1.80–$2.98$2.494
$100.00Jun 17$2.60$6.40$4.50$5.00 07/06$2.35–$4.50$4.502
$60.00Sep 18$19.00$23.90$21.45--$20.60–$21.45$19.0041
$60.00Dec 18$21.60$23.60$22.60--$22.25–$22.60$21.6047
$60.00Mar 19$21.00$25.50$23.25--$23.05–$23.25$21.001
$57.50Sep 18$21.50$26.00$23.75--$22.90–$23.75$21.5045
$57.50Dec 18$22.20$27.00$24.60--$23.95–$24.60$22.201
$57.50Mar 19$23.10$28.00$25.55--$24.90–$25.55$23.101
$105.00Aug 21$0.00$1.45$0.73$0.05 07/27$0.38–$1.08$0.0511
$105.00Dec 18$0.00$1.60$0.80$1.60 07/02$0.80–$1.53$0.8026
$105.00Feb 19$0.00$3.70$1.85$1.60 07/08$1.00–$2.17$1.601
$105.00Sep 18$0.00$1.55$0.78--$0.78–$0.85--13
$105.00Nov 20$0.00$4.80$2.40--$1.48–$2.40--2
$55.00Sep 18$23.80$28.50$26.15--$25.35–$26.15$23.804
$55.00Mar 19$25.00$29.90$27.45--$27.30–$27.45$25.0021
$110.00Aug 21$0.00$2.15$1.08$0.15 07/13$0.15–$1.10$0.153
$110.00Nov 20$0.00$2.60$1.30$0.55 06/17$0.43–$1.38$0.553
$110.00Dec 18$0.00$1.35$0.68$0.69 07/07$0.38–$1.45$0.685
$110.00Mar 19$0.00$3.30$1.65$0.90 07/24$1.38–$2.00$0.902
$110.00Sep 18$0.00$1.45$0.73--$0.73–$0.88--14
$50.00Sep 18$28.50$33.40$30.95$28.85 06/16$24.25–$30.95$28.8547
$50.00Feb 19$29.50$34.00$31.75$29.98 07/10$25.00–$31.75$29.981
$50.00Mar 19$30.00$34.20$32.10$27.30 06/26$25.55–$32.10$30.002
$115.00Feb 19$0.00$4.80$2.40$0.95 07/07$1.22–$2.40$0.951
$115.00Mar 19$0.00$2.85$1.43$1.25 07/07$0.68–$1.65$1.25--
$115.00Jun 17$0.20$3.80$2.00$2.14 07/07$1.55–$2.05$2.003
$115.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$115.00Sep 18$0.00$2.15$1.08--$0.48–$1.08--3
$115.00Nov 20$0.00$4.80$2.40--$0.98–$2.40--1
$120.00Aug 21$0.00$2.15$1.08$0.03 07/20$0.38–$1.08$0.036
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$0.90$3.00$1.95$8.25 07/23$1.95–$7.15$1.9558
$80.00Sep 18$2.30$4.20$3.25$4.50 07/30$3.15–$7.65$3.25338
$80.00Nov 20$3.30$8.00$5.65$10.02 07/23$5.65–$9.15$5.6514
$80.00Feb 19$5.00$9.50$7.25$6.50 07/06$7.25–$10.35$6.503
$80.00Mar 19$6.10$10.00$8.05$8.83 07/08$8.05–$10.90$8.052
$80.00Dec 18$5.50$6.50$6.00--$5.55–$6.00$5.506
$82.50Aug 21$3.00$4.40$3.70$10.20 07/23$3.70–$9.35$3.7099
$82.50Sep 18$4.40$7.00$5.70$5.80 07/08$5.30–$9.70$5.7022
$82.50Jun 17$9.10$12.50$10.80$11.00 07/30$10.40–$13.75$10.801
$82.50Dec 18$5.40$7.80$6.60--$6.60–$6.90$5.401
$77.50Aug 21$0.05$2.25$1.15$2.70 07/29$1.15–$5.60$1.1586
$77.50Sep 18$2.40$3.10$2.75$3.30 07/30$2.75–$6.70$2.75102
$77.50Dec 18$4.40$5.40$4.90--$4.55–$4.90$4.4019
$77.50Mar 19$4.90$8.70$6.80--$6.80–$7.05$4.901
$85.00Sep 18$5.60$8.50$7.05$7.40 07/08$6.75–$11.90$7.059
$85.00Aug 21$4.50$6.50$5.50--$5.50–$5.90$4.509
$85.00Dec 18$6.90$9.20$8.05--$8.05–$8.40$6.903
$85.00Mar 19$8.10$12.50$10.30--$10.30–$10.75$8.108
$75.00Aug 21$0.50$1.55$1.02$1.50 07/31$1.02–$3.88$1.02285
$75.00Sep 18$0.00$4.80$2.40$5.10 07/23$2.05–$4.95$2.4046
$75.00Nov 20$1.20$6.00$3.60$4.11 07/30$3.38–$6.05$3.6070
$75.00Dec 18$2.55$5.40$3.98$6.10 06/29$3.68–$6.35$3.98100
$75.00Jun 17$5.70$9.00$7.35$8.50 07/13$6.80–$9.30$7.357
$75.00Mar 19$3.40$8.00$5.70--$5.70–$5.95$3.401
$72.50Aug 21$0.25$2.80$1.53$2.20 07/14$0.80–$2.30$1.5316
$72.50Sep 18$0.95$1.70$1.33$1.95 07/20$1.33–$3.23$1.3344
$72.50Nov 20$0.40$4.90$2.65$4.40 06/29$2.30–$4.95$2.658
$72.50Dec 18$1.15$5.40$3.28$4.90 06/29$3.10–$5.35$3.2879
$72.50Feb 19$2.00$6.50$4.25$5.81 07/13$4.25–$6.50$4.254
$70.00Aug 21$0.00$0.90$0.45$1.10 07/24$0.45–$1.80$0.4517
$70.00Sep 18$0.70$4.90$2.80$1.24 07/31$1.10–$2.80$1.24293
$70.00Nov 20$0.00$4.60$2.30$2.66 07/21$2.10–$3.93$2.304
$70.00Dec 18$0.00$4.80$2.40$2.65 07/01$2.28–$4.35$2.4070
$70.00Feb 19$1.15$6.00$3.58$4.20 07/23$3.55–$5.35$3.5810
$70.00Jun 17$3.20$7.50$5.35$6.82 06/23$4.95–$6.85$5.351
$70.00Mar 19$1.65$6.50$4.08--$4.00–$4.08$1.6518
$67.50Aug 21$0.10$0.55$0.33$0.38 07/31$0.33–$1.25$0.3345
$67.50Sep 18$0.00$3.20$1.60$1.10 07/21$0.73–$2.05$1.1018
$67.50Dec 18$0.00$4.30$2.15$3.10 06/26$1.75–$3.48$2.1513
$67.50Feb 19$0.50$4.90$2.70$3.60 06/30$2.70–$4.50$2.707
$67.50Mar 19$1.30$5.20$3.25--$3.25–$3.33$1.305
$65.00Aug 21$0.05$0.40$0.23$0.33 07/28$0.23–$1.27$0.23153
$65.00Sep 18$0.00$2.90$1.45$0.80 07/13$0.50–$1.78$0.8045
$65.00Feb 19$0.20$4.50$2.35$3.10 07/14$2.35–$3.63$2.3530
$65.00Mar 19$0.60$4.50$2.55$3.65 06/24$2.55–$4.00$2.55103
$65.00Jun 17$1.00$6.00$3.50$5.09 07/16$3.47–$5.00$3.501
$65.00Nov 20$0.00$3.10$1.55--$1.53–$1.55--51
$65.00Dec 18$0.00$3.70$1.85--$1.85–$1.98--29
$62.50Aug 21$0.00$0.20$0.10$0.18 07/30$0.10–$1.33$0.1020
$62.50Sep 18$0.10$5.00$2.55$1.60 06/30$0.33–$2.55$1.6033
$62.50Nov 20$0.00$2.80$1.40$1.77 07/10$0.98–$2.00$1.4027
$62.50Dec 18$0.15$3.50$1.83$1.85 07/06$1.05–$2.20$1.83--
$62.50Mar 19$0.10$4.30$2.20$2.80 07/20$2.20–$3.28$2.2010
$60.00Aug 21$0.00$0.20$0.10$0.60 06/11$0.10–$1.23$0.1026
$60.00Sep 18$0.00$0.60$0.30$0.52 06/30$0.30–$1.33$0.3061
$60.00Nov 20$0.45$0.95$0.70$1.50 06/23$0.70–$1.85$0.701
$60.00Dec 18$0.00$4.80$2.40$1.00 07/02$1.13–$2.40$1.00319
$60.00Feb 19$0.00$3.60$1.80$2.17 06/30$1.67–$2.40$1.805
$60.00Mar 19$0.35$3.80$2.07$1.96 07/20$1.98–$2.85$1.967
$60.00Jun 17$0.55$4.70$2.63$3.64 07/16$2.23–$3.10$2.631
$57.50Aug 21$0.00$0.95$0.48$0.34 06/16$0.38–$1.23$0.343
$57.50Dec 18$0.25$4.30$2.28$1.42 07/06$0.90–$2.28$1.4235
$57.50Sep 18$0.00$4.80$2.40--$1.15–$2.40--68
$57.50Mar 19$0.00$5.00$2.50--$1.80–$2.50--2
$55.00Aug 21$0.00$0.35$0.18$0.05 07/28$0.18–$1.13$0.0517
$55.00Sep 18$0.00$2.10$1.05$0.86 07/16$0.25–$1.23$0.8639
$55.00Nov 20$0.00$3.20$1.60$0.91 07/23$0.40–$1.60$0.91197
$55.00Dec 18$0.30$1.10$0.70$1.10 07/23$0.65–$1.45$0.70262
$50.00Aug 21$0.00$1.95$0.98$0.07 07/28$0.35–$1.13$0.0716
$50.00Sep 18$0.00$1.60$0.80$0.48 07/16$0.23–$1.13$0.4827
$50.00Nov 20$0.00$2.20$1.10--$1.10–$1.10--2
$50.00Dec 18$0.00$3.00$1.50--$1.23–$1.50--60
$50.00Mar 19$0.00$2.70$1.35--$1.18–$1.35--1
$47.50Dec 18$0.00$2.00$1.00$0.55 06/08$0.33–$1.25$0.55304
$47.50Feb 19$0.00$2.65$1.33$0.44 07/02$0.83–$1.38$0.442
$47.50Mar 19$0.00$2.55$1.27$0.60 07/09$0.63–$1.45$0.601
$47.50Aug 21$0.00$2.35$1.18--$1.08–$1.18--20
$47.50Sep 18$0.00$2.15$1.08--$0.93–$1.08--8
$47.50Nov 20$0.00$2.15$1.08--$0.75–$1.08--3
$45.00Feb 19$0.00$1.65$0.83$0.65 06/23$0.80–$1.35$0.651
$45.00Aug 21$0.00$2.35$1.18--$0.48–$1.18--2
$45.00Sep 18$0.00$2.15$1.08--$0.57–$1.08--16
$45.00Nov 20$0.00$1.55$0.78--$0.50–$0.78--3
$45.00Dec 18$0.00$2.35$1.18--$1.02–$1.18--387
$42.50Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$42.50Sep 18$0.00$1.75$0.88--$0.70–$0.88--7
$42.50Nov 20$0.00$2.15$1.08--$1.02–$1.08--3
$42.50Dec 18$0.00$2.30$1.15--$1.13–$1.15--2
$40.00Sep 18$0.00$1.75$0.88--$0.70–$0.88--42
$40.00Nov 20$0.00$2.15$1.08--$1.00–$1.08--3
$40.00Dec 18$0.00$1.65$0.83--$0.83–$0.88--4
$37.50Aug 21$0.00$0.05$0.03$0.25 07/17$0.03–$1.08$0.031
$37.50Sep 18$0.00$2.15$1.08--$1.08–$1.08--20
$37.50Nov 20$0.00$1.35$0.68--$0.68–$1.00--5
$35.00Sep 18$0.00$2.15$1.08--$1.08–$1.08--66
$35.00Nov 20$0.00$1.35$0.68--$0.68–$0.88--2
$35.00Dec 18$0.00$1.65$0.83--$0.83–$1.10--10
$35.00Mar 19$0.00$2.40$1.20--$0.38–$1.20--16
$32.50Sep 18$0.00$4.80$2.40--$1.08–$2.40--168

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 143
Total Puts 29
Put/Call Ratio 0.20
Net Difference 114

Prior's Put/Call Breakdown

Total Calls 673
Total Puts 16
Put/Call Ratio 0.02
Net Difference 657

Prior 7-Day Put/Call Summary

Total Calls 935
Total Puts 68
Average Put/Call Ratio 0.24
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