Tour v492
IFF
INTERNTNL FLAVORS &
$88.07 +8.88%
$87.94 (-0.15%)🌙
as of 08/05 06:51 PM
(8/4 18:06) ◀
|
Wednesday, August 5, 2026 (6:51pm)
January 2026
|
▶ (8/6 18:48)
◀ 8/5 18:51 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,036
Calls: 705 (68%)
Puts: 331 (32%)
Prior (08/04) 172
Calls: 143 (83%)
Puts: 29 (17%)
Current vs Prior +502.33%
Calls: +393.01% (Calls)
Puts: +1041.38% (Puts)
Prior 7-Day Total 1,109
Calls: 1,016 (92%)
Puts: 93 (8%)
Prior 7-Day Average 158
Calls: 145 (92%)
Puts: 13 (8%)
Current vs Prior 7-Day Avg +553.92%
Calls: +385.73%
Puts: +2391.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $336.5K
Calls: $287.0K (85%)
Puts: $49.5K (15%)
Prior (08/04) $41.0K
Calls: $37.6K (92%)
Puts: $3.4K (8%)
Current vs Prior +721.19%
Calls: +664.08%
Puts: +1348.83%
Prior 7-Day Total $322.3K
Calls: $306.6K (95%)
Puts: $15.6K (5%)
Prior 7-Day Average $46.0K
Calls: $43.8K (95%)
Puts: $2.2K (5%)
Current vs Prior 7-Day Avg +631.04%
Calls: +555.27%
Puts: +2116.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.47
Prior (08/04) 0.20
Current vs Prior +131.51%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg +76.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 5,517
Calls: 4,278 (78%)
Puts: 1,239 (22%)
Prior (08/04) 11,627
Calls: 6,937 (60%)
Puts: 4,690 (40%)
Current vs Prior -52.55%
Prior 7-Day Total 28,018
Calls: 18,006 (64%)
Puts: 10,012 (36%)
Prior 7-Day Average 4,002
Calls: 2,572 (56%)
Puts: 2,002 (44%)
Current vs Prior 7-Day Avg +37.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.39% | 9.71%
Prior 8.96% | 12.80%
Current vs Prior -28.68% | -24.13%
Prior 7-Day Avg 9.46% | 12.55%
Current vs 7-Day Avg -32.46% | -22.67%
Prior 7-Day Eod 8.96% | 12.80%
Current vs 7-Day Eod -28.68% | -24.13%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.93% | 21.11%
Calls: 22.22% | 23.66%
Puts: 25.64% | 18.56%
Prior 23.93% | 21.11%
Calls: 22.22% | 23.66%
Puts: 25.64% | 18.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.55% | 16.17%
Calls: 17.76% | 16.67%
Puts: 13.34% | 15.68%
Current vs 7-Day Avg +53.88% | +30.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($287.0K) vs puts ($49.5K). Massive premium surge with dollar volume up 721% vs prior. Dollar volume significantly above 7-day average (631% higher). Unusually high activity with volume up 502% 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 2 of results (avg 8.8%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 216.006.50$6.258.0%100.83477
$77.50Sep 1811.0012.10$11.559.5%20.88--
PUTS (0)
No puts meet the criteria

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. 13 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2110.4011.50$10.9510.0%130.93510
$72.50Sep 1814.5016.90$15.7015.3%20.91--
$80.00Aug 217.909.00$8.4513.0%400.901.1K
$77.50Sep 1811.0012.10$11.559.5%20.88--
$82.50Aug 216.006.50$6.258.0%100.83477
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.103.90$3.0060.0%30.62--
$90.00Sep 184.204.80$4.5013.3%40.56--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 644, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 181.051.50$1.2735.4%1030.2548
$85.00Aug 214.004.60$4.3014.0%770.72354
$85.00Sep 185.306.20$5.7515.7%530.66160
$100.00Sep 180.150.60$0.38118.4%510.1027
$80.00Aug 217.909.00$8.4513.0%400.901.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 180.151.00$0.57149.1%750.12102
$87.50Aug 211.602.10$1.8527.0%560.44--
$77.50Aug 210.000.50$0.25200.0%360.0785
$85.00Aug 210.951.20$1.0823.1%110.289
$80.00Aug 210.000.70$0.35200.0%100.1059

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 22.3%, max 34.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Aug 21Sep 1842.9%32.0%34.1%15510
$80.00Aug 21Sep 1837.8%30.3%24.6%471.2K
$85.00Aug 21Sep 1832.1%26.8%19.9%130514
$82.50Aug 21Sep 1834.6%29.2%18.2%16968
$87.50Aug 21Sep 1829.4%28.1%4.6%10214
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Aug 21Sep 1842.9%32.0%34.1%111187
$80.00Aug 21Sep 1837.8%30.3%24.6%20397
$82.50Aug 21Sep 1834.6%29.2%18.2%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.00, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Sep 18$0.89$4.11$0.894.62$95.89
$90.00$95.00Aug 21$1.13$3.87$1.133.42$91.13
$90.00$95.00Sep 18$1.56$3.44$1.562.21$91.56
$87.50$90.00Aug 21$1.20$1.30$1.201.08$88.70
$87.50$90.00Sep 18$1.22$1.28$1.221.05$88.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.25$2.25$0.259.00$82.25
$80.00$77.50Sep 18$0.31$2.19$0.317.06$79.69
$85.00$82.50Aug 21$0.48$2.02$0.484.21$84.52
$82.50$80.00Sep 18$0.50$2.00$0.504.00$82.00
$87.50$85.00Aug 21$0.77$1.73$0.772.25$86.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 7.33, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$2.20$2.20$0.307.33$82.20
$72.50$77.50Sep 18$4.15$4.15$0.854.88$76.65
$82.50$85.00Sep 18$2.05$2.05$0.454.56$84.55
$82.50$85.00Aug 21$1.95$1.95$0.553.55$84.45
$85.00$87.50Sep 18$1.70$1.70$0.802.13$86.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.15$1.15$1.350.85$88.85
$90.00$82.50Sep 18$3.12$3.12$4.380.71$86.88
$87.50$85.00Aug 21$0.77$0.77$1.730.45$86.73
$82.50$80.00Sep 18$0.50$0.50$2.000.25$82.00
$85.00$82.50Aug 21$0.48$0.48$2.020.24$84.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.02, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$0.6042.9%32.0%
$80.00Aug 21Sep 18$0.6537.8%30.3%
$95.00Aug 21Sep 18$0.9729.4%30.0%
$90.00Aug 21Sep 18$1.4030.1%30.4%
$87.50Aug 21Sep 18$1.4229.4%28.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$0.3242.9%32.0%
$80.00Aug 21Sep 18$0.5337.8%30.3%
$82.50Aug 21Sep 18$0.7834.6%29.2%
$90.00Aug 21Sep 18$1.5030.1%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.03% of stock, avg 9.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.43$3.00$4.43$85.57$94.435.03%
$87.50Aug 21$2.63$1.85$4.48$83.02$91.985.09%
$85.00Aug 21$4.30$1.08$5.38$79.62$90.386.11%
$82.50Aug 21$6.25$0.60$6.85$75.65$89.357.78%
$90.00Sep 18$2.83$4.50$7.33$82.67$97.338.32%
$80.00Aug 21$8.45$0.35$8.80$71.20$88.809.99%
$82.50Sep 18$7.80$1.38$9.18$73.32$91.6810.42%
$80.00Sep 18$9.10$0.88$9.98$70.02$89.9811.33%
$77.50Aug 21$10.95$0.25$11.20$66.30$88.7012.72%
$77.50Sep 18$11.55$0.57$12.12$65.38$89.6213.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.62% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$77.50Aug 21$0.30$0.25$0.55$76.95$95.55
$95.00$80.00Aug 21$0.30$0.35$0.65$79.35$95.65
$95.00$82.50Aug 21$0.30$0.60$0.90$81.60$95.90
$100.00$77.50Sep 18$0.38$0.57$0.95$76.55$100.95
$100.00$80.00Sep 18$0.38$0.88$1.26$78.74$101.26
$95.00$85.00Aug 21$0.30$1.08$1.38$83.62$96.38
$90.00$77.50Aug 21$1.43$0.25$1.68$75.82$91.68
$100.00$82.50Sep 18$0.38$1.38$1.76$80.74$101.76
$90.00$80.00Aug 21$1.43$0.35$1.78$78.22$91.78
$95.00$77.50Sep 18$1.27$0.57$1.84$75.66$96.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 16.86, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Sep 18$2.36$0.1416.86$77.64$84.86
80/8285/88Sep 18$2.20$0.307.33$80.30$87.20
78/8085/88Sep 18$2.01$0.494.10$77.99$87.01
80/8285/88Aug 21$1.92$0.583.31$80.58$86.92
80/8288/90Sep 18$1.72$0.782.21$80.78$89.22
82/8588/90Aug 21$1.68$0.822.05$83.32$89.18
78/8088/90Sep 18$1.53$0.971.58$78.47$89.03
80/8288/90Aug 21$1.45$1.051.38$81.05$88.95
82/9095/100Sep 18$4.01$3.491.15$85.99$99.01
80/8290/95Sep 18$2.06$2.940.70$80.44$92.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.25$2.259.00
$82.50$85.00$87.50Aug 21$0.28$2.227.93
$77.50$80.00$82.50Aug 21$0.30$2.207.33
$90.00$95.00$100.00Sep 18$0.67$4.336.46
$82.50$85.00$87.50Sep 18$0.35$2.156.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.10$2.4024.00
$77.50$80.00$82.50Aug 21$0.15$2.3515.67
$77.50$80.00$82.50Sep 18$0.19$2.3112.16
$80.00$82.50$85.00Aug 21$0.23$2.279.87
$82.50$85.00$87.50Aug 21$0.29$2.217.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.10, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$0.23$2.27
$85.00$87.501:2Aug 21-$0.96$1.54
$87.50$90.001:2Sep 18-$1.61$0.89
$82.50$85.001:2Aug 21-$2.35$0.15
$85.00$87.501:2Sep 18-$2.35$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Aug 21-$0.10$2.40
$85.00$82.501:2Aug 21-$0.12$2.38
$80.00$77.501:2Aug 21-$0.15$2.35
$75.00$72.501:2Aug 21-$0.25$2.25
$77.50$75.001:2Aug 21-$0.25$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.01%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$2.650.442.2%3.01%5.20%1566
$90.00Aug 21$1.350.382.2%1.53%3.72%32537
$95.00Sep 18$1.050.257.9%1.19%9.06%10348
$100.00Sep 18$0.150.1013.6%0.17%13.72%5127

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. 138 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 $82.50 08-21 call last traded $1.80 on 07/31 (now $6.00/$6.50) — try a limit near $6.00. Also watch the $77.50 08-21 call last traded $4.00 on 07/28 (now $10.40/$11.50) — try a limit near $10.40; the $90.00 08-21 call last traded $0.45 on 07/27 (now $1.35/$1.50) — try a limit near $1.35. Most tradeable put: the $80.00 11-20 put last traded $10.02 on 07/23 (now $2.40/$2.80) — try a limit near $2.60.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$2.45$2.80$2.63$0.50 07/24$0.50–$2.63$2.45116
$87.50Sep 18$3.80$4.30$4.05$1.15 07/28$0.65–$4.05$3.8098
$87.50Nov 20$6.40$7.00$6.70$5.03 07/06$1.70–$6.70$6.40--
$87.50Dec 18$5.90$7.80$6.85$4.00 06/17$2.17–$6.85$5.90--
$90.00Aug 21$1.35$1.50$1.43$0.45 07/27$0.35–$1.45$1.35537
$90.00Sep 18$2.65$3.00$2.83$1.15 07/28$0.63–$2.83$2.6566
$90.00Nov 20$5.20$5.80$5.50$1.35 07/23$1.43–$5.50$5.205
$90.00Dec 18$5.50$6.50$6.00$2.75 07/31$1.63–$6.00$5.50--
$90.00Feb 19$6.60$9.60$8.10$5.20 07/01$2.60–$8.10$6.60--
$90.00Mar 19$7.10$9.30$8.20$4.00 06/03$2.80–$8.20$7.10--
$85.00Aug 21$4.00$4.60$4.30$1.00 07/31$0.53–$4.30$4.00354
$85.00Sep 18$5.30$6.20$5.75$2.35 07/29$1.15–$5.75$5.30160
$85.00Nov 20$6.60$8.20$7.40$3.00 07/27$2.23–$7.40$6.60--
$85.00Dec 18$8.10$9.10$8.60$4.00 07/28$2.40–$8.60$8.10--
$85.00Jun 17$11.10$14.50$12.80$8.60 07/31$5.95–$12.80$11.105
$82.50Aug 21$6.00$6.50$6.25$1.80 07/31$0.83–$6.25$6.00477
$82.50Sep 18$7.10$8.50$7.80$2.87 07/28$1.58–$7.80$7.10491
$82.50Nov 20$8.20$10.20$9.20$3.80 07/24$2.50–$9.20$8.204
$82.50Dec 18$9.50$10.80$10.15$5.73 07/17$3.03–$10.15$9.5033
$82.50Feb 19$10.50$12.50$11.50$7.00 06/30$4.45–$11.50$10.50--
$82.50Mar 19$10.80$13.20$12.00$7.86 06/15$4.83–$12.00$10.80--
$95.00Aug 21$0.00$0.60$0.30$0.26 07/29$0.20–$1.25$0.2638
$95.00Sep 18$1.05$1.50$1.27$0.39 07/13$0.28–$1.27$1.0548
$95.00Nov 20$3.40$3.90$3.65$1.66 07/28$1.20–$3.65$3.40--
$95.00Dec 18$2.70$4.90$3.80$3.00 07/06$1.35–$3.80$3.00--
$95.00Mar 19$5.20$7.00$6.10$3.67 06/22$2.03–$6.10$5.20--
$95.00Jun 17$6.90$10.00$8.45$3.95 06/29$3.30–$8.45$6.90--
$80.00Aug 21$7.90$9.00$8.45$3.00 07/31$1.33–$8.45$7.901.1K
$80.00Sep 18$8.60$9.60$9.10$2.83 07/24$1.88–$9.10$8.60151
$80.00Nov 20$9.90$12.40$11.15$4.33 07/15$3.08–$11.15$9.90--
$80.00Dec 18$10.60$12.50$11.55$5.90 07/17$4.15–$11.55$10.60--
$80.00Mar 19$12.20$15.00$13.60$8.30 06/18$5.70–$13.60$12.20--
$80.00Jun 17$14.00$17.80$15.90$9.78 07/13$7.90–$15.90$14.00--
$77.50Aug 21$10.40$11.50$10.95$4.00 07/28$1.90–$10.95$10.40510
$77.50Sep 18$11.00$12.10$11.55$5.30 07/31$2.88–$11.55$11.00--
$77.50Nov 20$11.50$13.50$12.50$8.70 07/01$4.50–$12.50$11.50--
$77.50Dec 18$12.40$14.20$13.30$8.81 07/01$4.90–$13.30$12.40--
$77.50Feb 19$13.50$16.10$14.80$6.80 07/24$6.25–$14.80$13.50--
$77.50Mar 19$13.80$16.70$15.25$10.45 06/15$6.85–$15.25$13.80--
$100.00Aug 21$0.00$2.00$1.00$0.10 07/23$0.35–$2.40$0.10--
$100.00Sep 18$0.15$0.60$0.38$0.65 07/07$0.23–$1.30$0.3827
$100.00Nov 20$2.00$2.60$2.30$0.95 06/18$0.83–$2.30$2.0042
$100.00Dec 18$1.35$3.30$2.33$1.11 07/13$0.95–$2.53$1.35--
$100.00Feb 19$2.80$5.40$4.10$2.25 07/08$1.70–$4.10$2.80--
$100.00Mar 19$3.40$6.00$4.70$2.49 07/31$1.80–$4.70$3.40--
$100.00Jun 17$5.40$9.20$7.30$5.00 07/06$2.35–$7.30$5.40--
$75.00Aug 21$11.90$14.10$13.00$3.95 07/24$2.83–$13.00$11.90--
$75.00Sep 18$12.50$14.40$13.45$3.80 07/23$3.63–$13.45$12.50--
$75.00Nov 20$13.50$15.50$14.50$9.00 07/10$5.40–$14.50$13.50--
$75.00Dec 18$15.40$16.20$15.80$10.26 07/01$6.05–$15.80$15.40--
$75.00Mar 19$15.60$18.50$17.05$9.80 06/10$8.45–$17.05$15.60--
$72.50Aug 21$13.90$16.40$15.15$4.00 07/23$3.63–$15.15$13.90--
$72.50Sep 18$14.50$16.90$15.70$5.08 07/23$4.65–$15.70$14.50--
$72.50Nov 20$15.10$18.00$16.55$9.54 06/24$6.80–$16.55$15.10--
$105.00Aug 21$0.00$0.95$0.48$0.05 07/27$0.38–$1.08$0.05--
$105.00Dec 18$1.45$2.30$1.88$1.60 07/02$0.80–$1.88$1.6026
$105.00Feb 19$2.15$4.20$3.18$1.60 07/08$1.00–$3.18$2.15--
$70.00Aug 21$16.40$18.80$17.60$10.10 06/12$5.70–$17.60$16.40--
$70.00Sep 18$17.90$19.00$18.45$13.66 07/02$6.80–$18.45$17.90--
$70.00Nov 20$17.80$20.30$19.05$9.92 06/03$8.15–$19.05$17.80--
$67.50Mar 19$21.30$24.60$22.95$15.65 07/29$12.15–$22.95$21.30--
$110.00Aug 21$0.00$2.15$1.08$0.15 07/13$0.15–$1.10$0.15--
$110.00Nov 20$0.00$2.65$1.33$0.55 06/17$0.43–$1.38$0.55--
$110.00Dec 18$0.00$1.50$0.75$0.69 07/07$0.38–$1.45$0.69--
$110.00Mar 19$0.75$3.50$2.13$0.90 07/24$1.38–$2.13$0.90--
$65.00Mar 19$23.70$26.60$25.15$16.55 06/22$13.65–$25.15$23.70--
$65.00Jun 17$24.70$28.00$26.35$17.70 06/22$15.40–$26.35$24.70--
$65.00Sep 18$21.70$24.10$22.90--$15.90–$22.90$21.7036
$115.00Feb 19$0.00$2.85$1.43$0.95 07/07$1.30–$2.40$0.95--
$115.00Mar 19$0.00$3.20$1.60$1.25 07/07$0.68–$1.65$1.25--
$115.00Jun 17$1.35$4.90$3.13$2.14 07/07$1.55–$3.13$2.14--
$120.00Aug 21$0.00$0.20$0.10$0.03 07/20$0.10–$1.08$0.03--
$50.00Sep 18$36.10$39.50$37.80$28.85 06/16$24.25–$37.80$36.10--
$50.00Feb 19$36.30$40.30$38.30$29.98 07/10$25.00–$38.30$36.30--
$50.00Mar 19$37.00$40.50$38.75$27.30 06/26$25.55–$38.75$37.00--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Sep 18$1.40$2.45$1.93$7.40 07/08$1.93–$11.90$1.93--
$85.00Aug 21$0.95$1.20$1.08--$1.08–$5.90$0.959
$82.50Aug 21$0.35$0.85$0.60$10.20 07/23$0.60–$9.35$0.60--
$82.50Sep 18$1.05$1.70$1.38$5.80 07/08$1.38–$9.70$1.38--
$82.50Jun 17$6.20$9.60$7.90$11.00 07/30$7.90–$13.75$7.90--
$80.00Aug 21$0.00$0.70$0.35$8.25 07/23$0.35–$7.15$0.3559
$80.00Sep 18$0.60$1.15$0.88$4.50 07/30$0.88–$7.65$0.88338
$80.00Nov 20$2.40$2.80$2.60$10.02 07/23$2.60–$9.15$2.6014
$80.00Feb 19$3.30$5.90$4.60$6.50 07/06$4.60–$10.35$4.60--
$80.00Mar 19$3.10$6.10$4.60$8.83 07/08$4.60–$10.90$4.60--
$77.50Aug 21$0.00$0.50$0.25$2.70 07/29$0.25–$5.60$0.2585
$77.50Sep 18$0.15$1.00$0.57$3.30 07/30$0.57–$6.70$0.57102
$75.00Aug 21$0.00$0.50$0.25$1.50 07/31$0.25–$3.88$0.25281
$75.00Sep 18$0.00$0.80$0.40$5.10 07/23$0.40–$4.95$0.40--
$75.00Nov 20$0.95$1.55$1.25$4.11 07/30$1.25–$6.05$1.25--
$75.00Dec 18$1.65$2.35$2.00$6.10 06/29$2.00–$6.35$2.00--
$75.00Jun 17$3.20$6.40$4.80$8.50 07/13$4.80–$9.30$4.80--
$72.50Aug 21$0.00$0.50$0.25$2.20 07/14$0.25–$2.30$0.2516
$72.50Sep 18$0.10$1.00$0.55$1.95 07/20$0.55–$3.23$0.55--
$72.50Nov 20$0.00$3.00$1.50$4.40 06/29$1.50–$4.95$1.50--
$72.50Dec 18$0.25$3.40$1.83$4.90 06/29$1.83–$5.35$1.83--
$72.50Feb 19$0.95$3.70$2.33$5.81 07/13$2.33–$6.50$2.33--
$70.00Aug 21$0.00$2.05$1.02$1.10 07/24$0.45–$1.48$1.0217
$70.00Sep 18$0.05$0.95$0.50$1.24 07/31$0.50–$2.80$0.50--
$70.00Nov 20$0.00$2.55$1.27$2.66 07/21$1.27–$3.93$1.27--
$70.00Dec 18$0.00$3.20$1.60$2.65 07/01$1.60–$4.35$1.60--
$70.00Feb 19$1.70$2.85$2.28$4.20 07/23$2.28–$5.35$2.28--
$70.00Jun 17$1.60$5.00$3.30$6.82 06/23$3.30–$6.85$3.30--
$67.50Aug 21$0.00$0.15$0.08$0.38 07/31$0.08–$1.25$0.08--
$67.50Sep 18$0.00$1.30$0.65$1.10 07/21$0.65–$2.05$0.65--
$67.50Dec 18$0.00$2.95$1.48$3.10 06/26$1.48–$3.48$1.48--
$67.50Feb 19$0.10$2.95$1.53$3.60 06/30$1.53–$4.50$1.53--
$65.00Aug 21$0.00$0.05$0.03$0.33 07/28$0.03–$1.27$0.03150
$65.00Sep 18$0.00$0.40$0.20$0.80 07/13$0.20–$1.78$0.20--
$65.00Feb 19$0.55$2.55$1.55$3.10 07/14$1.55–$3.63$1.55--
$65.00Mar 19$0.40$3.40$1.90$3.65 06/24$1.90–$4.00$1.90--
$65.00Jun 17$1.05$4.00$2.53$5.09 07/16$2.53–$5.00$2.53--
$62.50Aug 21$0.00$2.15$1.08$0.18 07/30$0.10–$1.33$0.18--
$62.50Sep 18$0.10$1.20$0.65$1.60 06/30$0.33–$2.55$0.65--
$62.50Nov 20$0.00$2.15$1.08$1.77 07/10$0.98–$2.00$1.08--
$62.50Dec 18$0.00$2.60$1.30$1.85 07/06$1.05–$2.20$1.30--
$62.50Mar 19$0.00$2.95$1.48$2.80 07/20$1.48–$3.28$1.48--
$60.00Aug 21$0.00$2.15$1.08$0.60 06/11$0.10–$1.23$0.60--
$60.00Sep 18$0.00$0.60$0.30$0.52 06/30$0.30–$1.33$0.30--
$60.00Nov 20$0.00$0.60$0.30$1.50 06/23$0.30–$1.85$0.30--
$60.00Dec 18$0.00$2.35$1.18$1.00 07/02$1.13–$2.40$1.00--
$60.00Feb 19$0.00$2.60$1.30$2.17 06/30$1.30–$2.40$1.30--
$60.00Mar 19$0.00$2.85$1.43$1.96 07/20$1.43–$2.85$1.43--
$60.00Jun 17$0.25$3.40$1.83$3.64 07/16$1.83–$3.10$1.83--
$57.50Aug 21$0.00$2.15$1.08$0.34 06/16$0.38–$1.23$0.34--
$57.50Dec 18$0.15$0.95$0.55$1.42 07/06$0.55–$2.28$0.55--
$55.00Aug 21$0.00$0.35$0.18$0.05 07/28$0.18–$1.13$0.05--
$55.00Sep 18$0.00$0.30$0.15$0.86 07/16$0.15–$1.23$0.15--
$55.00Nov 20$0.00$2.10$1.05$0.91 07/23$0.40–$1.60$0.91--
$55.00Dec 18$0.05$0.60$0.33$1.10 07/23$0.33–$1.45$0.33--
$50.00Aug 21$0.00$2.00$1.00$0.07 07/28$0.35–$1.13$0.07--
$50.00Sep 18$0.00$2.15$1.08$0.48 07/16$0.23–$1.13$0.48--
$47.50Dec 18$0.00$2.00$1.00$0.55 06/08$0.33–$1.25$0.55--
$47.50Feb 19$0.00$2.20$1.10$0.44 07/02$0.83–$1.38$0.44--
$47.50Mar 19$0.00$2.25$1.13$0.60 07/09$0.63–$1.45$0.60--
$45.00Feb 19$0.00$1.20$0.60$0.65 06/23$0.60–$1.35$0.60--
$37.50Aug 21$0.00$0.05$0.03$0.25 07/17$0.03–$1.08$0.03--
$32.50Sep 18$0.00$1.15$0.57--$0.57–$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 705
Total Puts 331
Put/Call Ratio 0.47
Net Difference 374

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,016
Total Puts 93
Average Put/Call Ratio 0.27
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