Tour v482
IFF
INTERNTNL FLAVORS &
$79.84 +0.78%
(7/31 18:43) ◀
|
Monday, August 3, 2026 (2:15pm)
January 2026
|
▶ (8/3 18:02)
◀ 8/3 14:19 ▶

Option Volume

Detail
ℹ
Current (08/03 2:15pm) 673
Calls: 664 (99%)
Puts: 9 (1%)
Prior (05/05) 783
Calls: 735 (94%)
Puts: 48 (6%)
Current vs Prior -14.05%
Calls: -9.66% (Calls)
Puts: -81.25% (Puts)
Prior 7-Day Total 783
Calls: 735 (94%)
Puts: 48 (6%)
Prior 7-Day Average 783
Calls: 105 (94%)
Puts: 6 (6%)
Current vs Prior 7-Day Avg -14.05%
Calls: +532.38%
Puts: +31.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:15pm) $182.0K
Calls: $178.2K (98%)
Puts: $3.8K (2%)
Prior (05/05) $102.2K
Calls: $92.0K (90%)
Puts: $10.3K (10%)
Current vs Prior +77.97%
Calls: +93.74%
Puts: -63.25%
Prior 7-Day Total $102.2K
Calls: $92.0K (90%)
Puts: $10.3K (10%)
Prior 7-Day Average $102.2K
Calls: $13.1K (90%)
Puts: $1.5K (10%)
Current vs Prior 7-Day Avg +77.97%
Calls: +1256.18%
Puts: +157.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:15pm) 0.01
Prior (05/05) 0.07
Current vs Prior -79.25%
Prior 7-Day Average 0.07
Current vs Prior 7-Day Avg -79.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:15pm) 11,035
Calls: 6,343 (57%)
Puts: 4,692 (43%)
Prior (05/05) 13,242
Calls: 6,691 (51%)
Puts: 6,551 (49%)
Current vs Prior -16.67%
Prior 7-Day Total 13,242
Calls: 6,691 (51%)
Puts: 6,551 (49%)
Prior 7-Day Average 13,242
Calls: 6,691 (51%)
Puts: 6,551 (49%)
Current vs Prior 7-Day Avg -16.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.64% | 12.21%
Prior 9.30% | 12.54%
Current vs Prior +3.68% | -2.65%
Prior 7-Day Avg 9.30% | 12.54%
Current vs 7-Day Avg +3.68% | -2.65%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.48% | 13.45%
Calls: 22.73% | 12.61%
Puts: 24.24% | 14.29%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($178.2K) vs puts ($3.8K). Elevated premium activity with dollar volume up 78% vs prior. Dollar volume significantly above 7-day average (78% higher). Extreme bullish P/C ratio of 0.01 - heavy call buying (664 calls vs 9 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH

📈 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. 5 found (avg delta 0.66, highest 0.81)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 217.409.50$8.4524.9%--0.8152
$75.00Aug 215.506.90$6.2022.6%--0.7359
$77.50Aug 213.904.90$4.4022.7%60.63510
$80.00Aug 212.803.50$3.1522.2%3070.51759
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 214.105.00$4.5519.8%--0.6199

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 634, top 307)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.803.50$3.1522.2%3070.51759
$82.50Aug 211.752.30$2.0327.1%2820.38154
$85.00Aug 210.751.40$1.0860.2%360.26343
$77.50Aug 213.904.90$4.4022.7%60.63510
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.051.85$1.4555.2%20.27286
$70.00Aug 210.301.05$0.68110.3%10.1317

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. 12 found (best R:R 18.23, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.42$4.58$0.4210.90$90.42
$85.00$87.50Aug 21$0.45$2.05$0.454.56$85.45
$82.50$85.00Aug 21$0.95$1.55$0.951.63$83.45
$80.00$82.50Aug 21$1.12$1.38$1.121.23$81.12
$77.50$80.00Aug 21$1.25$1.25$1.251.00$78.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$67.50Aug 21$0.13$2.37$0.1318.23$69.87
$72.50$70.00Aug 21$0.32$2.18$0.326.81$72.18
$75.00$72.50Aug 21$0.45$2.05$0.454.56$74.55
$65.00$62.50Aug 21$0.68$1.82$0.682.68$64.32
$77.50$75.00Aug 21$0.75$1.75$0.752.33$76.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 9.00, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$2.25$2.25$0.259.00$74.75
$75.00$77.50Aug 21$1.80$1.80$0.702.57$76.80
$77.50$80.00Aug 21$1.25$1.25$1.251.00$78.75
$80.00$82.50Aug 21$1.12$1.12$1.380.81$81.12
$82.50$85.00Aug 21$0.95$0.95$1.550.61$83.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.25$1.25$1.251.00$81.25
$80.00$77.50Aug 21$1.10$1.10$1.400.79$78.90
$77.50$75.00Aug 21$0.75$0.75$1.750.43$76.75
$65.00$62.50Aug 21$0.68$0.68$1.820.37$64.32
$75.00$72.50Aug 21$0.45$0.45$2.050.22$74.55

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. 5 found (cheapest 8.08% of stock, avg 9.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$3.15$3.30$6.45$73.55$86.458.08%
$82.50Aug 21$2.03$4.55$6.58$75.92$89.088.24%
$77.50Aug 21$4.40$2.20$6.60$70.90$84.108.27%
$75.00Aug 21$6.20$1.45$7.65$67.35$82.659.58%
$72.50Aug 21$8.45$1.00$9.45$63.05$81.9511.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.04% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$72.50Aug 21$0.63$1.00$1.63$70.87$89.13
$90.00$72.50Aug 21$0.85$1.00$1.85$70.65$91.85
$87.50$65.00Aug 21$0.63$1.23$1.86$63.14$89.36
$85.00$72.50Aug 21$1.08$1.00$2.08$70.42$87.08
$90.00$65.00Aug 21$0.85$1.23$2.08$62.92$92.08
$87.50$75.00Aug 21$0.63$1.45$2.08$72.92$89.58
$100.00$72.50Aug 21$1.10$1.00$2.10$70.40$102.10
$90.00$75.00Aug 21$0.85$1.45$2.30$72.70$92.30
$85.00$65.00Aug 21$1.08$1.23$2.31$62.69$87.31
$100.00$65.00Aug 21$1.10$1.23$2.33$62.67$102.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 19.83, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7072/75Aug 21$2.38$0.1219.83$67.62$74.88
70/7275/78Aug 21$2.12$0.385.58$70.38$77.12
78/8082/85Aug 21$2.05$0.454.56$77.95$84.55
62/6578/80Aug 21$1.93$0.573.39$63.07$79.43
68/7075/78Aug 21$1.93$0.573.39$68.07$76.93
75/7880/82Aug 21$1.87$0.632.97$75.63$81.87
62/6580/82Aug 21$1.80$0.702.57$63.20$81.80
72/7578/80Aug 21$1.70$0.802.13$73.30$79.20
80/8285/88Aug 21$1.70$0.802.13$80.80$86.70
75/7882/85Aug 21$1.70$0.802.12$75.80$84.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.13$2.3718.23
$80.00$82.50$85.00Aug 21$0.17$2.3313.71
$72.50$75.00$77.50Aug 21$0.45$2.054.56
$82.50$85.00$87.50Aug 21$0.50$2.004.00
$90.00$95.00$100.00Aug 21$1.09$3.913.59
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.13$2.3718.23
$77.50$80.00$82.50Aug 21$0.15$2.3515.67
$67.50$70.00$72.50Aug 21$0.19$2.3112.16
$72.50$75.00$77.50Aug 21$0.30$2.207.33
$75.00$77.50$80.00Aug 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. 16 found (best net $-0.01, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.01$4.99
$95.00$100.001:2Aug 21-$1.77$3.23
$82.50$85.001:2Aug 21-$0.13$2.37
$85.00$87.501:2Aug 21-$0.18$2.32
$80.00$82.501:2Aug 21-$0.91$1.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Aug 21-$0.36$2.14
$70.00$67.501:2Aug 21-$0.42$2.08
$75.00$72.501:2Aug 21-$0.55$1.95
$77.50$75.001:2Aug 21-$0.70$1.80
$80.00$77.501:2Aug 21-$1.10$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.51%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.800.510.2%3.51%3.71%307759
$82.50Aug 21$1.750.383.3%2.19%5.52%282154
$85.00Aug 21$0.750.266.5%0.94%7.40%36343
$87.50Aug 21$0.150.179.6%0.19%9.78%--116
$90.00Aug 21$0.100.1712.7%0.13%12.85%--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. 139 contracts (avg 152 vol/day, 139 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 $77.50 09-18 call last traded $5.30 on 07/31 (now $4.90/$5.70) — try a limit near $5.30. Also watch the $85.00 06-17 call last traded $8.60 on 07/31 (now $7.30/$8.70) — try a limit near $8.00; the $80.00 08-21 call last traded $3.00 on 07/31 (now $2.50/$3.30) — try a limit near $2.90. Most tradeable put: the $67.50 08-21 put last traded $0.38 on 07/31 (now $0.20/$0.50) — try a limit near $0.35.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.50$3.30$2.90$3.00 07/31$1.33–$6.15$2.90758
$80.00Sep 18$2.45$4.20$3.33$2.83 07/24$1.88–$6.65$2.83--
$80.00Nov 20$4.30$8.10$6.20$4.33 07/15$3.08–$8.60$4.33--
$80.00Dec 18$4.90$7.90$6.40$5.90 07/17$4.15–$9.05$5.90--
$80.00Mar 19$7.30$10.70$9.00$8.30 06/18$5.70–$11.45$8.30--
$80.00Jun 17$8.00$12.70$10.35$9.78 07/13$7.90–$13.25$9.78--
$77.50Aug 21$2.90$4.90$3.90$4.00 07/28$1.90–$7.85$3.90--
$77.50Sep 18$4.90$5.70$5.30$5.30 07/31$2.88–$8.80$5.30203
$77.50Nov 20$5.80$8.80$7.30$8.70 07/01$4.50–$10.70$7.30--
$77.50Dec 18$6.20$9.60$7.90$8.81 07/01$4.90–$11.25$7.90--
$77.50Feb 19$7.50$11.40$9.45$6.80 07/24$6.25–$12.00$7.50--
$77.50Mar 19$8.20$11.90$10.05$10.45 06/15$6.85–$12.70$10.05--
$82.50Aug 21$0.85$2.65$1.75$1.80 07/31$0.83–$4.25$1.75160
$82.50Sep 18$1.30$3.90$2.60$2.87 07/28$1.58–$5.15$2.60--
$82.50Nov 20$3.10$6.60$4.85$3.80 07/24$2.50–$7.45$3.80--
$82.50Dec 18$3.80$7.30$5.55$5.73 07/17$3.03–$7.80$5.55--
$82.50Feb 19$5.30$9.00$7.15$7.00 06/30$4.45–$9.15$7.00--
$82.50Mar 19$6.00$9.60$7.80$7.86 06/15$4.83–$9.95$7.80--
$75.00Aug 21$5.00$7.20$6.10$3.95 07/24$2.83–$9.55$5.00--
$75.00Sep 18$5.60$8.10$6.85$3.80 07/23$3.63–$10.15$5.60--
$75.00Nov 20$7.30$10.10$8.70$9.00 07/10$5.40–$12.30$8.70--
$75.00Dec 18$7.60$10.50$9.05$10.26 07/01$6.05–$12.80$9.05--
$75.00Mar 19$9.70$13.60$11.65$9.80 06/10$8.45–$14.20$9.80--
$85.00Aug 21$0.80$1.50$1.15$1.00 07/31$0.53–$3.22$1.00343
$85.00Sep 18$0.50$2.70$1.60$2.35 07/29$1.15–$4.25$1.60--
$85.00Nov 20$2.15$4.90$3.53$3.00 07/27$2.23–$5.80$3.00--
$85.00Dec 18$2.55$5.80$4.18$4.00 07/28$2.40–$6.55$4.00--
$85.00Jun 17$7.30$8.70$8.00$8.60 07/31$5.95–$10.75$8.006
$72.50Aug 21$6.40$9.20$7.80$4.00 07/23$3.63–$11.75$6.40--
$72.50Sep 18$7.10$10.70$8.90$5.08 07/23$4.65–$12.50$7.10--
$72.50Nov 20$8.10$12.20$10.15$9.54 06/24$6.80–$13.95$9.54--
$87.50Aug 21$0.00$2.75$1.38$0.50 07/24$0.50–$1.88$0.50--
$87.50Sep 18$0.05$2.45$1.25$1.15 07/28$0.65–$3.13$1.15--
$87.50Nov 20$1.35$4.10$2.72$5.03 07/06$1.70–$5.05$2.72--
$87.50Dec 18$2.55$4.30$3.43$4.00 06/17$2.17–$5.05$3.43--
$70.00Aug 21$8.70$11.20$9.95$10.10 06/12$5.70–$14.45$9.95--
$70.00Sep 18$10.20$11.40$10.80$13.66 07/02$6.80–$14.70$10.80--
$70.00Nov 20$10.50$13.80$12.15$9.92 06/03$8.15–$15.80$10.50--
$90.00Aug 21$0.10$1.30$0.70$0.45 07/27$0.35–$1.30$0.45--
$90.00Sep 18$0.00$2.95$1.48$1.15 07/28$0.63–$2.30$1.15--
$90.00Nov 20$0.75$3.40$2.08$1.35 07/23$1.43–$3.65$1.35--
$90.00Dec 18$2.40$3.50$2.95$2.75 07/31$1.63–$4.75$2.75--
$90.00Feb 19$2.85$6.00$4.43$5.20 07/01$2.60–$6.00$4.43--
$90.00Mar 19$3.50$6.80$5.15$4.00 06/03$2.80–$6.30$4.00--
$67.50Mar 19$14.00$18.10$16.05$15.65 07/29$12.15–$19.60$15.65--
$65.00Mar 19$15.90$19.90$17.90$16.55 06/22$13.65–$21.45$16.55--
$65.00Jun 17$17.00$21.90$19.45$17.70 06/22$15.40–$22.75$17.70--
$95.00Aug 21$0.00$0.85$0.43$0.26 07/29$0.20–$1.25$0.26--
$95.00Sep 18$0.05$0.65$0.35$0.39 07/13$0.28–$1.13$0.35--
$95.00Nov 20$0.10$2.30$1.20$1.66 07/28$1.20–$2.80$1.20--
$95.00Dec 18$0.65$2.85$1.75$3.00 07/06$1.35–$3.15$1.75--
$95.00Mar 19$2.20$5.20$3.70$3.67 06/22$2.03–$4.80$3.67--
$95.00Jun 17$2.70$7.50$5.10$3.95 06/29$3.30–$6.70$3.95--
$100.00Aug 21$0.00$1.15$0.57$0.10 07/23$0.35–$1.13$0.10--
$100.00Sep 18$0.00$2.30$1.15$0.65 07/07$0.23–$1.30$0.65--
$100.00Nov 20$0.00$2.60$1.30$0.95 06/18$0.83–$1.83$0.95--
$100.00Dec 18$0.00$3.30$1.65$1.11 07/13$0.95–$1.88$1.11--
$100.00Feb 19$0.25$4.00$2.13$2.25 07/08$1.70–$2.83$2.13--
$100.00Mar 19$1.15$4.10$2.63$2.49 07/31$1.80–$3.30$2.49--
$100.00Jun 17$1.50$6.30$3.90$5.00 07/06$2.35–$5.30$3.90--
$105.00Aug 21$0.00$1.15$0.57$0.05 07/27$0.33–$1.08$0.05--
$105.00Dec 18$0.00$2.95$1.48$1.60 07/02$0.70–$1.53$1.48--
$105.00Feb 19$0.00$3.40$1.70$1.60 07/08$1.00–$2.25$1.60--
$50.00Sep 18$27.40$31.50$29.45$28.85 06/16$24.25–$33.45$28.85--
$50.00Feb 19$27.90$32.00$29.95$29.98 07/10$25.00–$33.95$29.95--
$50.00Mar 19$28.30$32.40$30.35$27.30 06/26$25.55–$34.20$28.30--
$110.00Aug 21$0.00$1.15$0.57$0.15 07/13$0.15–$1.13$0.15--
$110.00Nov 20$0.00$2.50$1.25$0.55 06/17$0.43–$1.38$0.55--
$110.00Dec 18$0.00$2.65$1.33$0.69 07/07$0.38–$1.45$0.69--
$110.00Mar 19$0.00$3.30$1.65$0.90 07/24$1.18–$2.00$0.90--
$115.00Feb 19$0.00$2.75$1.38$0.95 07/07$0.75–$1.60$0.95--
$115.00Mar 19$0.00$2.85$1.43$1.25 07/07$0.65–$1.65$1.25--
$115.00Jun 17$0.05$3.70$1.88$2.14 07/07$1.53–$2.75$1.88--
$120.00Aug 21$0.00$1.15$0.57$0.03 07/20$0.38–$1.08$0.03--
$120.00Dec 18$0.00$1.20$0.60$0.36 06/22$0.20–$0.60$0.36--
$120.00Mar 19$0.00$2.55$1.27$0.90 07/07$0.50–$1.50$0.90--
$37.50Aug 21$39.70$43.80$41.75$41.26 07/31$36.60–$45.65$41.26--
$35.00Dec 18$42.40$46.40$44.40$43.48 06/12$39.20–$48.30$43.48--
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.25$4.20$3.23$8.25 07/23$2.33–$7.15$3.23--
$80.00Sep 18$3.00$5.10$4.05$4.50 07/30$3.40–$7.65$4.05--
$80.00Nov 20$4.10$8.20$6.15$10.02 07/23$4.95–$9.15$6.15--
$80.00Feb 19$6.10$9.80$7.95$6.50 07/06$6.75–$10.35$6.50--
$80.00Mar 19$7.00$10.30$8.65$8.83 07/08$6.85–$10.90$8.65--
$77.50Aug 21$1.20$3.20$2.20$2.70 07/29$1.58–$5.60$2.20--
$77.50Sep 18$3.00$4.30$3.65$3.30 07/30$2.55–$6.70$3.30--
$82.50Aug 21$3.90$6.30$5.10$10.20 07/23$3.13–$9.35$5.10--
$82.50Sep 18$4.80$6.90$5.85$5.80 07/08$4.60–$9.70$5.80--
$82.50Jun 17$9.30$13.00$11.15$11.00 07/30$9.35–$13.75$11.00--
$75.00Aug 21$1.10$2.25$1.68$1.50 07/31$1.05–$3.88$1.50--
$75.00Sep 18$1.25$3.30$2.28$5.10 07/23$1.70–$4.95$2.28--
$75.00Nov 20$3.50$4.80$4.15$4.11 07/30$3.20–$6.05$4.11--
$75.00Dec 18$2.65$5.70$4.18$6.10 06/29$3.35–$6.35$4.18--
$75.00Jun 17$5.30$9.50$7.40$8.50 07/13$6.35–$9.30$7.40--
$85.00Sep 18$6.50$8.90$7.70$7.40 07/08$5.45–$11.90$7.40--
$72.50Aug 21$0.00$1.60$0.80$2.20 07/14$0.80–$2.30$0.80--
$72.50Sep 18$0.55$2.60$1.58$1.95 07/20$1.02–$3.23$1.58--
$72.50Nov 20$1.60$4.20$2.90$4.40 06/29$2.30–$4.95$2.90--
$72.50Dec 18$1.80$4.40$3.10$4.90 06/29$2.68–$5.35$3.10--
$72.50Feb 19$3.00$6.50$4.75$5.81 07/13$3.97–$6.50$4.75--
$70.00Aug 21$0.00$1.50$0.75$1.10 07/24$0.58–$1.80$0.75--
$70.00Sep 18$1.00$1.40$1.20$1.24 07/31$0.83–$2.55$1.20--
$70.00Nov 20$0.95$3.60$2.28$2.66 07/21$1.78–$3.93$2.28--
$70.00Dec 18$1.25$3.70$2.48$2.65 07/01$1.95–$4.35$2.48--
$70.00Feb 19$2.30$5.70$4.00$4.20 07/23$3.30–$5.35$4.00--
$70.00Jun 17$3.00$7.60$5.30$6.82 06/23$4.70–$6.85$5.30--
$67.50Aug 21$0.20$0.50$0.35$0.38 07/31$0.35–$1.25$0.3540
$67.50Sep 18$0.00$3.10$1.55$1.10 07/21$0.73–$2.05$1.10--
$67.50Dec 18$0.70$2.80$1.75$3.10 06/26$1.60–$3.48$1.75--
$67.50Feb 19$1.45$4.70$3.08$3.60 06/30$2.78–$4.50$3.08--
$65.00Aug 21$0.05$0.95$0.50$0.33 07/28$0.35–$1.27$0.33--
$65.00Sep 18$0.00$2.85$1.43$0.80 07/13$0.48–$1.78$0.80--
$65.00Feb 19$0.75$4.20$2.48$3.10 07/14$2.35–$3.63$2.48--
$65.00Mar 19$1.20$4.50$2.85$3.65 06/24$2.45–$4.00$2.85--
$65.00Jun 17$1.75$6.00$3.88$5.09 07/16$3.20–$5.00$3.88--
$62.50Aug 21$0.10$1.75$0.93$0.18 07/30$0.38–$1.33$0.18--
$62.50Sep 18$0.10$2.20$1.15$1.60 06/30$0.33–$1.55$1.15--
$62.50Nov 20$0.00$2.85$1.43$1.77 07/10$0.98–$2.00$1.43--
$62.50Dec 18$0.05$3.40$1.73$1.85 07/06$1.05–$2.20$1.73--
$62.50Mar 19$0.45$4.00$2.23$2.80 07/20$2.07–$3.28$2.23--
$60.00Aug 21$0.00$2.30$1.15$0.60 06/11$0.38–$1.23$0.60--
$60.00Sep 18$0.00$2.50$1.25$0.52 06/30$0.35–$1.33$0.52--
$60.00Nov 20$0.00$2.60$1.30$1.50 06/23$0.85–$1.85$1.30--
$60.00Dec 18$0.00$3.00$1.50$1.00 07/02$1.13–$1.85$1.00--
$60.00Feb 19$0.00$3.50$1.75$2.17 06/30$1.73–$2.40$1.75--
$60.00Mar 19$0.25$3.80$2.03$1.96 07/20$1.85–$2.85$1.96--
$60.00Jun 17$0.60$4.90$2.75$3.64 07/16$2.17–$3.10$2.75--
$57.50Aug 21$0.00$2.25$1.13$0.34 06/16$0.38–$1.23$0.34--
$57.50Dec 18$0.00$2.85$1.43$1.42 07/06$0.85–$1.73$1.42--
$55.00Aug 21$0.00$0.35$0.18$0.05 07/28$0.18–$1.13$0.05--
$55.00Sep 18$0.00$2.30$1.15$0.86 07/16$0.25–$1.23$0.86--
$55.00Nov 20$0.00$2.30$1.15$0.91 07/23$0.40–$1.40$0.91--
$55.00Dec 18$0.40$1.20$0.80$1.10 07/23$0.65–$1.45$0.80--
$50.00Aug 21$0.00$2.15$1.08$0.07 07/28$0.35–$1.13$0.07--
$50.00Sep 18$0.00$2.20$1.10$0.48 07/16$0.23–$1.13$0.48--
$47.50Dec 18$0.00$1.55$0.78$0.55 06/08$0.33–$1.25$0.55--
$47.50Feb 19$0.00$2.40$1.20$0.44 07/02$0.57–$1.38$0.44--
$47.50Mar 19$0.00$2.55$1.27$0.60 07/09$0.63–$1.45$0.60--
$45.00Feb 19$0.00$2.30$1.15$0.65 06/23$0.80–$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 664
Total Puts 9
Put/Call Ratio 0.01
Net Difference 655

Prior's Put/Call Breakdown

Total Calls 735
Total Puts 48
Put/Call Ratio 0.07
Net Difference 687

Prior 7-Day Put/Call Summary

Total Calls 735
Total Puts 48
Average Put/Call Ratio 0.07
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