Tour v492
IFF
INTERNTNL FLAVORS &
$84.55 -4.00%
(8/5 18:51) ◀
|
Thursday, August 6, 2026 (6:48pm)
January 2026
|
▶
◀ 8/6 18:48

Option Volume

Detail
ℹ
Current (08/06) 511
Calls: 151 (30%)
Puts: 360 (70%)
Prior (08/05) 1,036
Calls: 705 (68%)
Puts: 331 (32%)
Current vs Prior -50.68%
Calls: -78.58% (Calls)
Puts: +8.76% (Puts)
Prior 7-Day Total 2,122
Calls: 1,698 (80%)
Puts: 424 (20%)
Prior 7-Day Average 303
Calls: 242 (80%)
Puts: 60 (20%)
Current vs Prior 7-Day Avg +68.57%
Calls: -37.75%
Puts: +494.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $182.1K
Calls: $64.9K (36%)
Puts: $117.2K (64%)
Prior (08/05) $336.5K
Calls: $287.0K (85%)
Puts: $49.5K (15%)
Current vs Prior -45.90%
Calls: -77.38%
Puts: +136.59%
Prior 7-Day Total $651.1K
Calls: $586.0K (90%)
Puts: $65.2K (10%)
Prior 7-Day Average $93.0K
Calls: $83.7K (90%)
Puts: $9.3K (10%)
Current vs Prior 7-Day Avg +95.75%
Calls: -22.45%
Puts: +1158.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 2.38
Prior (08/05) 0.47
Current vs Prior +407.79%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +706.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 3,524
Calls: 2,938 (83%)
Puts: 586 (17%)
Prior (08/05) 5,517
Calls: 4,278 (78%)
Puts: 1,239 (22%)
Current vs Prior -36.12%
Prior 7-Day Total 33,178
Calls: 21,927 (66%)
Puts: 11,251 (34%)
Prior 7-Day Average 4,739
Calls: 3,132 (63%)
Puts: 1,875 (37%)
Current vs Prior 7-Day Avg -25.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.66% | 9.70%
Prior 6.39% | 9.71%
Current vs Prior +4.16% | -0.10%
Prior 7-Day Avg 8.93% | 12.00%
Current vs 7-Day Avg -25.46% | -19.15%
Prior 7-Day Eod 6.39% | 9.71%
Current vs 7-Day Eod +4.16% | -0.10%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.93% | 21.11%
Calls: 22.22% | 23.66%
Puts: 25.64% | 18.56%
Prior 23.93% | 21.11%
Calls: 22.22% | 23.66%
Puts: 25.64% | 18.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.21% | 16.94%
Calls: 18.66% | 17.76%
Puts: 15.76% | 16.13%
Current vs 7-Day Avg +39.01% | +24.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($117.2K). Dollar volume significantly above 7-day average (96% higher). Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 2.38 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 7.0%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1814.9015.30$15.102.6%10.9538
$77.50Sep 188.008.40$8.204.9%10.82196
$82.50Sep 184.404.70$4.556.6%100.61489
$80.00Aug 215.005.40$5.207.7%40.811.0K
$82.50Aug 213.203.50$3.359.0%60.70468
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 182.202.40$2.308.7%30.3925

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. 9 found (avg delta 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1814.9015.30$15.102.6%10.9538
$77.50Aug 216.108.60$7.3534.0%100.90--
$77.50Sep 188.008.40$8.204.9%10.82196
$80.00Aug 215.005.40$5.207.7%40.811.0K
$80.00Sep 185.207.30$6.2533.6%110.72145
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.006.70$5.8529.1%30.753
$87.50Aug 212.904.90$3.9051.3%740.7039

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 177, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 181.251.80$1.5335.9%260.2869
$85.00Sep 183.103.40$3.259.2%140.49167
$80.00Sep 185.207.30$6.2533.6%110.72145
$77.50Aug 216.108.60$7.3534.0%100.90--
$82.50Sep 184.404.70$4.556.6%100.61489
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 212.904.90$3.9051.3%740.7039
$62.50Sep 180.000.30$0.15200.0%40.0333
$72.50Sep 180.100.80$0.45155.6%40.0944
$90.00Aug 215.006.70$5.8529.1%30.753
$82.50Sep 182.202.40$2.308.7%30.3925

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 38.4%, max 126.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Aug 21Sep 1833.9%29.6%14.6%11196
$80.00Aug 21Sep 1832.2%29.3%9.9%151.2K
$87.50Aug 21Sep 1831.5%30.2%4.2%4217
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 21Sep 18106.7%47.2%126.0%550
$72.50Aug 21Sep 1847.4%34.5%37.4%544

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 32.33, avg 6.59)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Sep 18$0.62$1.88$0.623.03$88.12
$85.00$87.50Sep 18$1.10$1.40$1.101.27$86.10
$82.50$87.50Aug 21$2.35$2.65$2.351.13$84.85
$82.50$85.00Sep 18$1.30$1.20$1.300.92$83.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$62.50Sep 18$0.30$9.70$0.3032.33$72.20
$82.50$72.50Sep 18$1.85$8.15$1.854.41$80.65
$87.50$72.50Aug 21$3.72$11.28$3.723.03$83.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 11.50, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$77.50Sep 18$6.90$6.90$0.6011.50$76.90
$77.50$80.00Aug 21$2.15$2.15$0.356.14$79.65
$77.50$80.00Sep 18$1.95$1.95$0.553.55$79.45
$80.00$82.50Aug 21$1.85$1.85$0.652.85$81.85
$80.00$82.50Sep 18$1.70$1.70$0.802.13$81.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.95$1.95$0.553.55$88.05
$87.50$72.50Aug 21$3.72$3.72$11.280.33$83.78
$82.50$72.50Sep 18$1.85$1.85$8.150.23$80.65
$72.50$62.50Sep 18$0.30$0.30$9.700.03$72.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.90, cheapest $0.27)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$0.8533.9%29.6%
$80.00Aug 21Sep 18$1.0532.2%29.3%
$87.50Aug 21Sep 18$1.1531.5%30.2%
$82.50Aug 21Sep 18$1.2023.8%27.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$0.2747.4%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.80% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Aug 21$1.00$3.90$4.90$82.60$92.405.80%
$82.50Sep 18$4.55$2.30$6.85$75.65$89.358.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 1.86% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$62.50Aug 21$1.00$0.57$1.57$60.93$89.07
$90.00$72.50Sep 18$1.53$0.45$1.98$70.52$91.98
$87.50$72.50Sep 18$2.15$0.45$2.60$69.90$90.10
$85.00$72.50Sep 18$3.25$0.45$3.70$68.80$88.70
$90.00$82.50Sep 18$1.53$2.30$3.83$78.67$93.83
$87.50$82.50Sep 18$2.15$2.30$4.45$78.05$91.95
$85.00$82.50Sep 18$3.25$2.30$5.55$76.95$90.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.42, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/8285/88Sep 18$2.95$7.050.42$79.55$87.95
72/8288/90Sep 18$2.47$7.530.33$80.03$89.97
62/7278/80Sep 18$2.25$7.750.29$70.25$79.75
62/7280/82Sep 18$2.00$8.000.25$70.50$82.00
62/7282/85Sep 18$1.60$8.400.19$70.90$84.10
62/7285/88Sep 18$1.40$8.600.16$71.10$86.40
62/7288/90Sep 18$0.92$9.080.10$71.58$88.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.50, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.20$2.3011.50
$77.50$80.00$82.50Sep 18$0.25$2.259.00
$77.50$80.00$82.50Aug 21$0.30$2.207.33
$80.00$82.50$85.00Sep 18$0.40$2.105.25
$85.00$87.50$90.00Sep 18$0.48$2.024.21
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$62.50$72.50$82.50Sep 18$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.96, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$77.501:2Sep 18-$1.30$6.20
$87.50$90.001:2Sep 18-$0.91$1.59
$85.00$87.501:2Sep 18-$1.05$1.45
$80.00$82.501:2Aug 21-$1.50$1.00
$82.50$85.001:2Sep 18-$1.95$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$62.501:2Aug 21-$0.96$9.04
$90.00$87.501:2Aug 21-$1.95$0.55
$87.50$72.501:2Aug 21$3.54$11.46
$72.50$62.501:2Sep 18$0.15$9.85
$82.50$72.501:2Sep 18$1.40$8.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.67%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$3.100.490.5%3.67%4.20%14167
$87.50Sep 18$2.000.383.5%2.37%5.85%1100
$90.00Sep 18$1.250.286.5%1.48%7.92%2669
$87.50Aug 21$0.750.303.5%0.89%4.38%3117

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. 139 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 $14.90/$15.30) — try a limit near $14.90. Also watch the $77.50 09-18 call last traded $5.30 on 07/31 (now $8.00/$8.40) — try a limit near $8.00; the $82.50 09-18 call last traded $2.87 on 07/28 (now $4.40/$4.70) — try a limit near $4.40. Most tradeable put: the $82.50 09-18 put last traded $5.80 on 07/08 (now $2.20/$2.40) — try a limit near $2.30.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$1.70$2.10$1.90$1.00 07/31$0.53–$4.30$1.70--
$85.00Sep 18$3.10$3.40$3.25$2.35 07/29$1.15–$5.75$3.10167
$85.00Nov 20$5.10$5.90$5.50$3.00 07/27$2.23–$7.40$5.10--
$85.00Dec 18$5.70$6.90$6.30$4.00 07/28$2.40–$8.60$5.70--
$85.00Jun 17$10.40$11.50$10.95$8.60 07/31$5.95–$12.80$10.40--
$85.00Feb 19$7.60$8.70$8.15--$8.15–$8.15—$7.602
$82.50Aug 21$3.20$3.50$3.35$1.80 07/31$0.83–$6.25$3.20468
$82.50Sep 18$4.40$4.70$4.55$2.87 07/28$1.58–$7.80$4.40489
$82.50Nov 20$6.30$7.40$6.85$3.80 07/24$2.50–$9.20$6.30--
$82.50Dec 18$7.10$8.90$8.00$5.73 07/17$3.03–$10.15$7.10--
$82.50Feb 19$8.70$10.90$9.80$7.00 06/30$4.45–$11.50$8.70--
$82.50Mar 19$8.50$10.90$9.70$7.86 06/15$4.83–$12.00$8.50--
$87.50Aug 21$0.75$1.25$1.00$0.50 07/24$0.50–$2.63$0.75117
$87.50Sep 18$2.00$2.30$2.15$1.15 07/28$0.65–$4.05$2.00100
$87.50Nov 20$4.40$4.80$4.60$5.03 07/06$1.70–$6.70$4.60--
$87.50Dec 18$4.60$6.40$5.50$4.00 06/17$2.17–$6.85$4.60--
$80.00Aug 21$5.00$5.40$5.20$3.00 07/31$1.33–$8.45$5.001.0K
$80.00Sep 18$5.20$7.30$6.25$2.83 07/24$1.88–$9.10$5.20145
$80.00Nov 20$7.70$9.50$8.60$4.33 07/15$3.08–$11.15$7.70--
$80.00Dec 18$7.80$10.30$9.05$5.90 07/17$4.15–$11.55$7.80--
$80.00Mar 19$9.80$12.30$11.05$8.30 06/18$5.70–$13.60$9.80--
$80.00Jun 17$11.50$15.10$13.30$9.78 07/13$7.90–$15.90$11.50--
$90.00Aug 21$0.30$1.85$1.08$0.45 07/27$0.35–$1.45$0.45--
$90.00Sep 18$1.25$1.80$1.53$1.15 07/28$0.63–$2.83$1.2569
$90.00Nov 20$3.50$4.30$3.90$1.35 07/23$1.43–$5.50$3.50--
$90.00Dec 18$3.70$5.00$4.35$2.75 07/31$1.63–$6.00$3.70--
$90.00Feb 19$4.80$7.60$6.20$5.20 07/01$2.60–$8.10$5.20--
$90.00Mar 19$6.00$8.00$7.00$4.00 06/03$2.80–$8.20$6.00--
$77.50Aug 21$6.10$8.60$7.35$4.00 07/28$1.90–$10.95$6.10--
$77.50Sep 18$8.00$8.40$8.20$5.30 07/31$2.88–$11.55$8.00196
$77.50Nov 20$9.40$11.10$10.25$8.70 07/01$4.50–$12.50$9.40--
$77.50Dec 18$9.40$11.80$10.60$8.81 07/01$4.90–$13.30$9.40--
$77.50Feb 19$11.10$13.50$12.30$6.80 07/24$6.25–$14.80$11.10--
$77.50Mar 19$11.40$13.80$12.60$10.45 06/15$6.85–$15.25$11.40--
$75.00Aug 21$8.70$10.50$9.60$3.95 07/24$2.83–$13.00$8.70--
$75.00Sep 18$9.30$12.00$10.65$3.80 07/23$3.63–$13.45$9.30--
$75.00Nov 20$10.90$12.80$11.85$9.00 07/10$5.40–$14.50$10.90--
$75.00Dec 18$12.40$13.50$12.95$10.26 07/01$6.05–$15.80$12.40--
$75.00Mar 19$13.70$16.00$14.85$9.80 06/10$8.45–$17.05$13.70--
$95.00Aug 21$0.00$0.85$0.43$0.26 07/29$0.20–$1.25$0.26--
$95.00Sep 18$0.50$0.80$0.65$0.39 07/13$0.28–$1.27$0.50--
$95.00Nov 20$2.15$2.75$2.45$1.66 07/28$1.20–$3.65$2.15--
$95.00Dec 18$2.30$4.20$3.25$3.00 07/06$1.35–$3.80$3.00--
$95.00Mar 19$4.00$6.50$5.25$3.67 06/22$2.03–$6.10$4.00--
$95.00Jun 17$5.20$9.00$7.10$3.95 06/29$3.30–$8.45$5.20--
$72.50Aug 21$11.00$13.30$12.15$4.00 07/23$3.63–$15.15$11.00--
$72.50Sep 18$11.70$13.80$12.75$5.08 07/23$4.65–$15.70$11.70--
$72.50Nov 20$12.60$14.70$13.65$9.54 06/24$6.80–$16.55$12.60--
$70.00Aug 21$13.30$15.40$14.35$10.10 06/12$5.70–$17.60$13.30--
$70.00Sep 18$14.90$15.30$15.10$13.66 07/02$6.80–$18.45$14.9038
$70.00Nov 20$14.90$17.40$16.15$9.92 06/03$8.15–$19.05$14.90--
$100.00Aug 21$0.00$1.20$0.60$0.10 07/23$0.35–$2.40$0.10--
$100.00Sep 18$0.05$0.45$0.25$0.65 07/07$0.23–$1.30$0.25--
$100.00Nov 20$1.35$1.90$1.63$0.95 06/18$0.83–$2.30$1.35--
$100.00Dec 18$1.35$2.10$1.73$1.11 07/13$0.95–$2.53$1.35111
$100.00Feb 19$2.25$4.50$3.38$2.25 07/08$1.70–$4.10$2.25--
$100.00Mar 19$2.55$5.00$3.78$2.49 07/31$1.80–$4.70$2.55--
$100.00Jun 17$3.70$7.10$5.40$5.00 07/06$2.35–$7.30$5.00--
$67.50Mar 19$18.40$21.30$19.85$15.65 07/29$12.15–$22.95$18.40--
$65.00Mar 19$20.50$23.50$22.00$16.55 06/22$13.65–$25.15$20.50--
$65.00Jun 17$21.10$25.00$23.05$17.70 06/22$15.40–$26.35$21.10--
$105.00Aug 21$0.00$0.95$0.48$0.05 07/27$0.38–$1.08$0.05--
$105.00Dec 18$0.25$1.60$0.93$1.60 07/02$0.80–$1.88$0.93--
$105.00Feb 19$1.40$3.40$2.40$1.60 07/08$1.00–$3.18$1.604
$110.00Aug 21$0.00$2.15$1.08$0.15 07/13$0.15–$1.10$0.15--
$110.00Nov 20$0.00$0.90$0.45$0.55 06/17$0.43–$1.35$0.45--
$110.00Dec 18$0.35$1.10$0.73$0.69 07/07$0.38–$1.38$0.69--
$110.00Mar 19$0.30$3.50$1.90$0.90 07/24$1.38–$2.13$0.90--
$115.00Feb 19$0.30$2.90$1.60$0.95 07/07$1.30–$2.40$0.95--
$115.00Mar 19$0.00$3.10$1.55$1.25 07/07$0.68–$1.65$1.25--
$115.00Jun 17$1.20$3.80$2.50$2.14 07/07$1.55–$3.13$2.14--
$50.00Sep 18$32.60$35.90$34.25$28.85 06/16$24.25–$37.80$32.60--
$50.00Feb 19$32.90$36.50$34.70$29.98 07/10$25.00–$38.30$32.90--
$50.00Mar 19$34.00$36.70$35.35$27.30 06/26$25.55–$38.75$34.00--
$120.00Aug 21$0.00$2.15$1.08$0.03 07/20$0.10–$1.08$0.03--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Sep 18$3.30$4.00$3.65$7.40 07/08$1.93–$11.90$3.65--
$82.50Aug 21$0.30$1.30$0.80$10.20 07/23$0.60–$9.35$0.80--
$82.50Sep 18$2.20$2.40$2.30$5.80 07/08$1.38–$9.70$2.3025
$82.50Jun 17$7.00$10.00$8.50$11.00 07/30$7.90–$13.75$8.501
$87.50Aug 21$2.90$4.90$3.90--$3.90–$3.90—$2.9039
$80.00Aug 21$0.05$1.15$0.60$8.25 07/23$0.35–$7.15$0.60--
$80.00Sep 18$0.95$2.25$1.60$4.50 07/30$0.88–$7.65$1.60--
$80.00Nov 20$3.30$4.10$3.70$10.02 07/23$2.60–$9.15$3.7032
$80.00Feb 19$4.10$6.00$5.05$6.50 07/06$4.60–$10.35$5.05--
$80.00Mar 19$4.40$7.00$5.70$8.83 07/08$4.60–$10.90$5.70--
$90.00Aug 21$5.00$6.70$5.85--$5.85–$5.85—$5.003
$77.50Aug 21$0.00$0.55$0.28$2.70 07/29$0.25–$5.60$0.28--
$77.50Sep 18$0.60$1.30$0.95$3.30 07/30$0.57–$6.70$0.95--
$77.50Nov 20$2.50$2.95$2.73--$2.73–$2.73—$2.5073
$75.00Aug 21$0.00$0.40$0.20$1.50 07/31$0.20–$3.88$0.20--
$75.00Sep 18$0.15$1.10$0.63$5.10 07/23$0.40–$4.95$0.63--
$75.00Nov 20$0.80$2.55$1.67$4.11 07/30$1.25–$6.05$1.67--
$75.00Dec 18$2.15$3.00$2.58$6.10 06/29$2.00–$6.35$2.58--
$75.00Jun 17$3.90$6.60$5.25$8.50 07/13$4.80–$9.30$5.25--
$72.50Aug 21$0.00$0.35$0.18$2.20 07/14$0.18–$2.30$0.18--
$72.50Sep 18$0.10$0.80$0.45$1.95 07/20$0.45–$3.23$0.4544
$72.50Nov 20$0.70$2.25$1.48$4.40 06/29$1.48–$4.95$1.48--
$72.50Dec 18$1.20$2.40$1.80$4.90 06/29$1.80–$5.35$1.80--
$72.50Feb 19$1.45$4.20$2.83$5.81 07/13$2.33–$6.50$2.83--
$70.00Aug 21$0.00$0.35$0.18$1.10 07/24$0.18–$1.48$0.18--
$70.00Sep 18$0.00$0.45$0.23$1.24 07/31$0.23–$2.80$0.23--
$70.00Nov 20$0.95$1.35$1.15$2.66 07/21$1.15–$3.93$1.15--
$70.00Dec 18$0.15$3.40$1.78$2.65 07/01$1.60–$4.35$1.78--
$70.00Feb 19$0.85$3.90$2.38$4.20 07/23$2.28–$5.35$2.38--
$70.00Jun 17$2.35$5.20$3.78$6.82 06/23$3.30–$6.85$3.78--
$67.50Aug 21$0.00$0.10$0.05$0.38 07/31$0.05–$1.25$0.05--
$67.50Sep 18$0.00$0.30$0.15$1.10 07/21$0.15–$2.05$0.15--
$67.50Dec 18$0.50$1.50$1.00$3.10 06/26$1.00–$3.48$1.00--
$67.50Feb 19$0.65$3.30$1.98$3.60 06/30$1.53–$4.50$1.98--
$65.00Aug 21$0.00$0.15$0.08$0.33 07/28$0.03–$1.27$0.08--
$65.00Sep 18$0.00$0.35$0.18$0.80 07/13$0.18–$1.78$0.18--
$65.00Feb 19$0.05$3.20$1.63$3.10 07/14$1.55–$3.63$1.63--
$65.00Mar 19$0.85$3.30$2.07$3.65 06/24$1.90–$4.00$2.07--
$65.00Jun 17$1.15$4.00$2.58$5.09 07/16$2.53–$5.00$2.58--
$62.50Aug 21$0.00$1.15$0.57$0.18 07/30$0.10–$1.33$0.1817
$62.50Sep 18$0.00$0.30$0.15$1.60 06/30$0.15–$2.55$0.1533
$62.50Nov 20$0.00$2.30$1.15$1.77 07/10$0.98–$2.00$1.15--
$62.50Dec 18$0.00$2.60$1.30$1.85 07/06$1.05–$2.20$1.30--
$62.50Mar 19$0.00$3.20$1.60$2.80 07/20$1.48–$3.28$1.60--
$60.00Aug 21$0.00$0.50$0.25$0.60 06/11$0.10–$1.23$0.25--
$60.00Sep 18$0.00$0.20$0.10$0.52 06/30$0.10–$1.33$0.10--
$60.00Nov 20$0.00$1.35$0.68$1.50 06/23$0.30–$1.85$0.68--
$60.00Dec 18$0.15$0.95$0.55$1.00 07/02$0.55–$2.40$0.55319
$60.00Feb 19$0.25$2.70$1.48$2.17 06/30$1.30–$2.40$1.48--
$60.00Mar 19$0.20$2.90$1.55$1.96 07/20$1.43–$2.85$1.55--
$60.00Jun 17$0.35$3.50$1.93$3.64 07/16$1.83–$3.10$1.93--
$57.50Aug 21$0.00$0.10$0.05$0.34 06/16$0.05–$1.23$0.05--
$57.50Dec 18$0.20$1.65$0.93$1.42 07/06$0.55–$2.28$0.93--
$55.00Aug 21$0.00$0.35$0.18$0.05 07/28$0.18–$1.13$0.05--
$55.00Sep 18$0.00$0.60$0.30$0.86 07/16$0.15–$1.23$0.30--
$55.00Nov 20$0.00$0.95$0.48$0.91 07/23$0.40–$1.60$0.48--
$55.00Dec 18$0.15$0.60$0.38$1.10 07/23$0.33–$1.30$0.38--
$50.00Aug 21$0.00$1.15$0.57$0.07 07/28$0.35–$1.13$0.07--
$50.00Sep 18$0.00$0.15$0.08$0.48 07/16$0.08–$1.13$0.08--
$47.50Dec 18$0.00$2.25$1.13$0.55 06/08$0.33–$1.25$0.55--
$47.50Feb 19$0.00$1.15$0.57$0.44 07/02$0.57–$1.38$0.44--
$47.50Mar 19$0.00$0.95$0.48$0.60 07/09$0.48–$1.45$0.48--
$45.00Feb 19$0.00$2.25$1.13$0.65 06/23$0.60–$1.35$0.65--
$37.50Aug 21$0.00$0.05$0.03$0.25 07/17$0.03–$1.08$0.03--

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 151
Total Puts 360
Put/Call Ratio 2.38
Net Difference -209

Prior's Put/Call Breakdown

Total Calls 705
Total Puts 331
Put/Call Ratio 0.47
Net Difference 374

Prior 7-Day Put/Call Summary

Total Calls 1,698
Total Puts 424
Average Put/Call Ratio 0.30
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