Tour v490
IFF
INTERNTNL FLAVORS &
$80.59 +0.01%
(8/3 18:02) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:06)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 98
Calls: 79 (81%)
Puts: 19 (19%)
Prior --
Calls: 735 (94%)
Puts: 48 (6%)
Current vs Prior +0.00%
Calls: -89.25% (Calls)
Puts: -60.42% (Puts)
Prior 7-Day Total 1,456
Calls: 1,399 (96%)
Puts: 57 (4%)
Prior 7-Day Average 728
Calls: 199 (96%)
Puts: 8 (4%)
Current vs Prior 7-Day Avg -86.54%
Calls: -60.47%
Puts: +133.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $17.2K
Calls: $15.3K (89%)
Puts: $1.8K (11%)
Prior --
Calls: $92.0K (90%)
Puts: $10.3K (10%)
Current vs Prior +0.00%
Calls: -83.32%
Puts: -82.26%
Prior 7-Day Total $284.2K
Calls: $270.2K (95%)
Puts: $14.0K (5%)
Prior 7-Day Average $142.1K
Calls: $38.6K (95%)
Puts: $2.0K (5%)
Current vs Prior 7-Day Avg -87.92%
Calls: -60.24%
Puts: -9.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.24
Prior 1.00
Current vs Prior -75.95%
Prior 7-Day Average 0.04
Current vs Prior 7-Day Avg +509.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 11,627
Calls: 6,937 (60%)
Puts: 4,690 (40%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 24,277
Calls: 13,034 (54%)
Puts: 11,243 (46%)
Prior 7-Day Average 12,138
Calls: 6,517 (54%)
Puts: 5,621 (46%)
Current vs Prior 7-Day Avg -4.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.31% | 11.79%
Prior 9.30% | 12.54%
Current vs Prior +0.04% | -6.03%
Prior 7-Day Avg 9.47% | 12.38%
Current vs 7-Day Avg -1.76% | -4.77%
Prior 7-Day Eod 9.30% | 12.54%
Current vs 7-Day Eod +0.04% | -6.03%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.93% | 21.11%
Calls: 22.22% | 23.66%
Puts: 25.64% | 18.56%
Prior 12.29% | 15.73%
Calls: 15.87% | 16.09%
Puts: 8.70% | 15.38%
Current vs Prior +94.71% | +34.20%
Prior 7-Day Avg 12.29% | 15.73%
Calls: 15.87% | 16.09%
Puts: 8.70% | 15.38%
Current vs 7-Day Avg +94.71% | +34.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($15.3K) vs puts ($1.8K). Extreme bullish P/C ratio of 0.24 - heavy call buying (79 calls vs 19 puts). P/C ratio dropping 76% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
14:05BULLISHBULLISHBULLISH

📈 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 0.69, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.9017.50$16.2016.0%--0.8636
$70.00Sep 1811.3012.90$12.1013.2%--0.8438
$72.50Sep 188.7010.90$9.8022.4%--0.8026
$72.50Aug 218.0010.00$9.0022.2%--0.7952
$75.00Aug 216.008.00$7.0028.6%--0.7859
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 213.404.40$3.9025.6%--0.5799
$82.50Sep 184.405.30$4.8518.6%--0.5422

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 87, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.151.75$1.4541.4%440.31378
$85.00Sep 182.052.40$2.2215.8%150.35160
$82.50Aug 212.003.00$2.5040.0%120.44423
$87.50Sep 181.202.10$1.6554.5%10.2897
$95.00Sep 180.350.65$0.5060.0%10.1147
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.701.55$1.1375.2%90.22285
$65.00Aug 210.050.60$0.33166.7%30.06153
$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. 17 strikes (avg 31.6%, max 77.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1869.2%39.0%77.1%--78
$90.00Aug 21Sep 1854.5%35.6%53.2%--603
$95.00Aug 21Sep 1854.6%36.0%51.8%185
$75.00Aug 21Sep 1847.9%38.2%25.5%--98
$85.00Aug 21Sep 1843.7%35.0%24.9%59538
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1869.2%39.0%77.1%--60
$75.00Aug 21Sep 1847.9%38.2%25.5%9331
$70.00Aug 21Sep 1853.4%42.7%25.1%--310
$80.00Aug 21Sep 1844.2%35.4%24.7%--396
$77.50Aug 21Sep 1846.0%37.4%23.1%--188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 19.83, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.58$4.42$0.587.62$90.58
$90.00$95.00Sep 18$0.60$4.40$0.607.33$90.60
$85.00$87.50Aug 21$0.52$1.98$0.523.81$85.52
$87.50$90.00Sep 18$0.55$1.95$0.553.55$88.05
$85.00$87.50Sep 18$0.57$1.93$0.573.39$85.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$67.50Aug 21$0.12$2.38$0.1219.83$69.88
$72.50$70.00Sep 18$0.28$2.22$0.287.93$72.22
$67.50$65.00Sep 18$0.33$2.17$0.336.58$67.17
$75.00$72.50Sep 18$0.62$1.88$0.623.03$74.38
$77.50$75.00Aug 21$0.65$1.85$0.652.85$76.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 11.50, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Sep 18$2.30$2.30$0.2011.50$72.30
$65.00$70.00Sep 18$4.10$4.10$0.904.56$69.10
$72.50$75.00Sep 18$2.05$2.05$0.454.56$74.55
$72.50$75.00Aug 21$2.00$2.00$0.504.00$74.50
$77.50$80.00Aug 21$1.80$1.80$0.702.57$79.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.20$1.20$1.300.92$81.30
$82.50$80.00Sep 18$1.15$1.15$1.350.85$81.35
$72.50$70.00Aug 21$1.13$1.13$1.370.82$71.37
$80.00$77.50Aug 21$0.92$0.92$1.580.58$79.08
$80.00$77.50Sep 18$0.92$0.92$1.580.58$79.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.80, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$0.1054.6%36.0%
$90.00Aug 21Sep 18$0.1254.5%35.6%
$87.50Aug 21Sep 18$0.7244.6%36.0%
$75.00Aug 21Sep 18$0.7547.9%38.2%
$85.00Aug 21Sep 18$0.7743.7%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.6053.4%42.7%
$75.00Aug 21Sep 18$0.8247.9%38.2%
$65.00Aug 21Sep 18$0.8967.8%60.1%
$82.50Aug 21Sep 18$0.9546.8%38.4%
$77.50Aug 21Sep 18$1.0046.0%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.82% of stock, avg 11.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$3.60$2.70$6.30$73.70$86.307.82%
$82.50Aug 21$2.50$3.90$6.40$76.10$88.907.94%
$77.50Aug 21$5.40$1.78$7.18$70.32$84.688.91%
$75.00Aug 21$7.00$1.13$8.13$66.87$83.1310.09%
$80.00Sep 18$4.65$3.70$8.35$71.65$88.3510.36%
$82.50Sep 18$3.50$4.85$8.35$74.15$90.8510.36%
$77.50Sep 18$6.35$2.78$9.13$68.37$86.6311.33%
$75.00Sep 18$7.75$1.95$9.70$65.30$84.7012.04%
$72.50Aug 21$9.00$1.58$10.58$61.92$83.0813.13%
$72.50Sep 18$9.80$1.33$11.13$61.37$83.6313.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.05% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$70.00Aug 21$0.40$0.45$0.85$69.15$95.85
$87.50$70.00Aug 21$0.93$0.45$1.38$68.62$88.88
$90.00$70.00Aug 21$0.98$0.45$1.43$68.57$91.43
$95.00$75.00Aug 21$0.40$1.13$1.53$73.47$96.53
$95.00$72.50Sep 18$0.50$1.33$1.83$70.67$96.83
$85.00$70.00Aug 21$1.45$0.45$1.90$68.10$86.90
$95.00$72.50Aug 21$0.40$1.58$1.98$70.52$96.98
$95.00$67.50Sep 18$0.50$1.55$2.05$65.45$97.05
$87.50$75.00Aug 21$0.93$1.13$2.06$72.94$89.56
$90.00$75.00Aug 21$0.98$1.13$2.11$72.89$92.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 19.83, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6872/75Sep 18$2.38$0.1219.83$65.12$74.88
72/7578/80Sep 18$2.32$0.1812.89$72.68$79.82
70/7280/82Aug 21$2.23$0.278.26$70.27$82.23
78/8082/85Sep 18$2.20$0.307.33$77.80$84.70
70/7282/85Aug 21$2.18$0.326.81$70.32$84.68
68/7072/75Aug 21$2.12$0.385.58$67.88$74.62
75/7882/85Sep 18$2.11$0.395.41$75.39$84.61
65/6878/80Sep 18$2.03$0.474.32$65.47$79.53
70/7278/80Sep 18$1.98$0.523.81$70.52$79.48
75/7880/82Sep 18$1.98$0.523.81$75.52$81.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 26.78, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Sep 18$0.25$2.259.00
$72.50$75.00$77.50Aug 21$0.40$2.105.25
$82.50$85.00$87.50Aug 21$0.53$1.973.72
$77.50$80.00$82.50Sep 18$0.55$1.953.55
$85.00$87.50$90.00Aug 21$0.57$1.933.39
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$65.00$67.50$70.00Aug 21$0.12$2.3819.83
$72.50$75.00$77.50Sep 18$0.21$2.2910.90
$77.50$80.00$82.50Sep 18$0.23$2.279.87
$75.00$77.50$80.00Aug 21$0.27$2.238.26

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 $-0.21, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$85.001:2Aug 21-$0.40$2.10
$85.00$87.501:2Aug 21-$0.41$2.09
$87.50$90.001:2Sep 18-$0.55$1.95
$82.50$85.001:2Sep 18-$0.94$1.56
$87.50$90.001:2Aug 21-$1.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Aug 21-$0.21$2.29
$67.50$65.001:2Aug 21-$0.33$2.17
$77.50$75.001:2Aug 21-$0.48$2.02
$75.00$72.501:2Sep 18-$0.71$1.79
$72.50$70.001:2Sep 18-$0.77$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.47%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 18$2.800.462.4%3.47%5.84%--489
$85.00Sep 18$2.050.355.5%2.54%8.02%15160
$82.50Aug 21$2.000.442.4%2.48%4.85%12423
$87.50Sep 18$1.200.288.6%1.49%10.06%197
$85.00Aug 21$1.150.315.5%1.43%6.90%44378
$90.00Sep 18$0.550.2111.7%0.68%12.36%--66
$87.50Aug 21$0.450.228.6%0.56%9.13%--116
$95.00Sep 18$0.350.1117.9%0.43%18.31%147
$90.00Aug 21$0.150.2011.7%0.19%11.86%--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 $50.00 02-19 call last traded $29.98 on 07/10 (now $29.60/$33.20) — try a limit near $29.98. Also watch the $70.00 09-18 call last traded $13.66 on 07/02 (now $11.30/$12.70) — try a limit near $12.00; the $50.00 03-19 call last traded $27.30 on 06/26 (now $29.90/$33.60) — try a limit near $29.90. Most tradeable put: the $77.50 09-18 put last traded $3.30 on 07/30 (now $2.55/$3.00) — try a limit near $2.78.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$3.00$3.80$3.40$3.00 07/31$1.33–$5.55$3.00759
$80.00Sep 18$3.50$5.80$4.65$2.83 07/24$1.88–$6.10$3.50151
$80.00Nov 20$5.60$8.00$6.80$4.33 07/15$3.08–$7.85$5.6021
$80.00Dec 18$6.30$8.50$7.40$5.90 07/17$4.15–$8.85$6.30173
$80.00Mar 19$8.10$11.00$9.55$8.30 06/18$5.70–$10.50$8.3019
$80.00Jun 17$9.50$13.50$11.50$9.78 07/13$7.90–$12.70$9.784
$82.50Aug 21$2.05$2.45$2.25$1.80 07/31$0.83–$3.95$2.05154
$82.50Sep 18$2.85$3.60$3.23$2.87 07/28$1.58–$4.75$2.87489
$82.50Nov 20$3.70$6.80$5.25$3.80 07/24$2.50–$6.70$3.802
$82.50Dec 18$4.50$7.40$5.95$5.73 07/17$3.03–$7.80$5.7333
$82.50Feb 19$6.50$9.10$7.80$7.00 06/30$4.45–$8.75$7.001
$82.50Mar 19$6.50$9.30$7.90$7.86 06/15$4.83–$9.15$7.865
$77.50Aug 21$3.90$5.40$4.65$4.00 07/28$1.90–$7.05$4.00510
$77.50Sep 18$5.70$6.50$6.10$5.30 07/31$2.88–$8.15$5.70206
$77.50Nov 20$7.00$9.40$8.20$8.70 07/01$4.50–$9.60$8.2036
$77.50Dec 18$7.80$9.80$8.80$8.81 07/01$4.90–$10.20$8.8029
$77.50Feb 19$9.10$11.90$10.50$6.80 07/24$6.25–$11.65$9.104
$77.50Mar 19$9.40$12.50$10.95$10.45 06/15$6.85–$11.70$10.454
$85.00Aug 21$0.30$1.75$1.02$1.00 07/31$0.53–$2.80$1.00343
$85.00Sep 18$0.80$2.65$1.73$2.35 07/29$1.15–$3.90$1.73160
$85.00Nov 20$3.90$4.90$4.40$3.00 07/27$2.23–$5.35$3.9011
$85.00Dec 18$3.40$5.80$4.60$4.00 07/28$2.40–$6.55$4.00123
$85.00Jun 17$7.20$11.20$9.20$8.60 07/31$5.95–$10.20$8.606
$85.00Mar 19$5.90$9.00$7.45--$7.45–$7.45—$5.9010
$75.00Aug 21$6.40$8.00$7.20$3.95 07/24$2.83–$9.35$6.4059
$75.00Sep 18$6.60$9.00$7.80$3.80 07/23$3.63–$9.40$6.6039
$75.00Nov 20$8.20$10.90$9.55$9.00 07/10$5.40–$11.20$9.0066
$75.00Dec 18$8.70$11.40$10.05$10.26 07/01$6.05–$11.75$10.0523
$75.00Mar 19$10.80$13.90$12.35$9.80 06/10$8.45–$13.40$10.804
$87.50Aug 21$0.15$1.20$0.68$0.50 07/24$0.50–$1.73$0.50116
$87.50Sep 18$1.20$2.00$1.60$1.15 07/28$0.65–$2.80$1.2097
$87.50Nov 20$1.70$4.70$3.20$5.03 07/06$1.70–$4.35$3.201
$87.50Dec 18$2.50$5.50$4.00$4.00 06/17$2.17–$4.55$4.002
$72.50Aug 21$7.50$9.70$8.60$4.00 07/23$3.63–$10.75$7.5052
$72.50Sep 18$8.40$10.40$9.40$5.08 07/23$4.65–$11.55$8.4026
$72.50Nov 20$10.00$12.40$11.20$9.54 06/24$6.80–$13.25$10.002
$72.50Dec 18$10.60$13.00$11.80--$11.80–$11.80—$10.601
$72.50Mar 19$12.30$15.40$13.85--$13.85–$13.85—$12.301
$90.00Aug 21$0.10$1.50$0.80$0.45 07/27$0.35–$1.30$0.45537
$90.00Sep 18$0.30$2.00$1.15$1.15 07/28$0.63–$2.20$1.1566
$90.00Nov 20$1.05$3.90$2.48$1.35 07/23$1.43–$3.60$1.355
$90.00Dec 18$2.90$3.80$3.35$2.75 07/31$1.63–$3.80$2.9082
$90.00Feb 19$3.40$6.40$4.90$5.20 07/01$2.60–$5.10$4.901
$90.00Mar 19$4.00$6.70$5.35$4.00 06/03$2.80–$5.75$4.0080
$70.00Aug 21$9.80$12.00$10.90$10.10 06/12$5.70–$13.00$10.109
$70.00Sep 18$11.30$12.70$12.00$13.66 07/02$6.80–$13.90$12.0038
$70.00Nov 20$11.70$14.20$12.95$9.92 06/03$8.15–$15.05$11.702
$70.00Dec 18$12.30$14.80$13.55--$13.55–$13.55—$12.3010
$70.00Mar 19$14.20$16.70$15.45--$15.45–$15.45—$14.201
$67.50Mar 19$15.90$18.60$17.25$15.65 07/29$12.15–$18.70$15.901
$67.50Sep 18$12.70$15.00$13.85--$13.85–$13.85—$12.708
$67.50Dec 18$14.30$17.70$16.00--$16.00–$16.00—$14.3015
$95.00Aug 21$0.00$0.85$0.43$0.26 07/29$0.20–$1.25$0.2638
$95.00Sep 18$0.20$0.65$0.43$0.39 07/13$0.28–$1.13$0.3946
$95.00Nov 20$1.00$2.50$1.75$1.66 07/28$1.20–$2.42$1.66740
$95.00Dec 18$1.65$2.65$2.15$3.00 07/06$1.35–$2.23$2.1543
$95.00Mar 19$2.60$5.60$4.10$3.67 06/22$2.03–$4.15$3.675
$95.00Jun 17$3.90$7.30$5.60$3.95 06/29$3.30–$5.60$3.955
$65.00Mar 19$17.50$20.40$18.95$16.55 06/22$13.65–$20.55$17.504
$65.00Jun 17$18.50$22.00$20.25$17.70 06/22$15.40–$22.10$18.501
$65.00Aug 21$14.20$16.60$15.40--$15.40–$15.40—$14.203
$65.00Sep 18$14.50$17.30$15.90--$15.90–$15.90—$14.5036
$65.00Dec 18$16.30$18.70$17.50--$17.50–$17.50—$16.303
$62.50Aug 21$16.50$19.10$17.80--$17.80–$17.80—$16.501
$62.50Sep 18$17.00$19.50$18.25--$18.25–$18.25—$17.0015
$100.00Aug 21$0.00$2.20$1.10$0.10 07/23$0.35–$1.13$0.10279
$100.00Sep 18$0.00$0.60$0.30$0.65 07/07$0.23–$1.30$0.3027
$100.00Nov 20$0.50$3.20$1.85$0.95 06/18$0.83–$1.85$0.9542
$100.00Dec 18$0.65$2.10$1.38$1.11 07/13$0.95–$1.78$1.11111
$100.00Feb 19$0.60$4.00$2.30$2.25 07/08$1.70–$2.55$2.251
$100.00Mar 19$1.45$4.50$2.98$2.49 07/31$1.80–$2.98$2.494
$100.00Jun 17$2.50$5.90$4.20$5.00 07/06$2.35–$4.65$4.202
$60.00Sep 18$19.30$21.90$20.60--$20.60–$20.60—$19.3041
$60.00Dec 18$21.40$23.10$22.25--$22.25–$22.25—$21.4047
$60.00Mar 19$21.30$24.80$23.05--$23.05–$23.05—$21.301
$57.50Sep 18$21.50$24.30$22.90--$22.90–$22.90—$21.5045
$57.50Dec 18$22.50$25.40$23.95--$23.95–$23.95—$22.501
$57.50Mar 19$23.00$26.80$24.90--$24.90–$24.90—$23.001
$105.00Aug 21$0.00$0.95$0.48$0.05 07/27$0.38–$1.08$0.0511
$105.00Dec 18$0.15$1.50$0.83$1.60 07/02$0.70–$1.53$0.8326
$105.00Feb 19$0.00$3.50$1.75$1.60 07/08$1.00–$2.17$1.601
$105.00Sep 18$0.00$1.70$0.85--$0.85–$0.85—--13
$105.00Nov 20$0.10$2.85$1.48--$1.48–$1.48—$0.102
$55.00Sep 18$24.00$26.70$25.35--$25.35–$25.35—$24.004
$55.00Mar 19$25.50$29.10$27.30--$27.30–$27.30—$25.5021
$110.00Aug 21$0.00$1.35$0.68$0.15 07/13$0.15–$1.13$0.153
$110.00Nov 20$0.00$2.65$1.33$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$3.40$1.70$0.90 07/24$1.18–$2.00$0.902
$110.00Sep 18$0.00$1.75$0.88--$0.88–$0.88—--14
$50.00Sep 18$28.60$32.30$30.45$28.85 06/16$24.25–$32.30$28.8547
$50.00Feb 19$29.60$33.20$31.40$29.98 07/10$25.00–$33.10$29.981
$50.00Mar 19$29.90$33.60$31.75$27.30 06/26$25.55–$33.10$29.902
$115.00Feb 19$0.00$2.70$1.35$0.95 07/07$0.75–$1.60$0.951
$115.00Mar 19$0.00$3.10$1.55$1.25 07/07$0.65–$1.65$1.25--
$115.00Jun 17$0.10$3.80$1.95$2.14 07/07$1.53–$2.05$1.953
$115.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$115.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--3
$115.00Nov 20$0.00$1.95$0.98--$0.98–$0.98—--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$2.05$3.50$2.78$8.25 07/23$2.78–$7.15$2.7858
$80.00Sep 18$1.80$4.50$3.15$4.50 07/30$3.15–$7.65$3.15338
$80.00Nov 20$4.30$7.10$5.70$10.02 07/23$4.95–$9.15$5.7014
$80.00Feb 19$6.00$9.20$7.60$6.50 07/06$6.75–$10.35$6.503
$80.00Mar 19$6.50$9.70$8.10$8.83 07/08$6.95–$10.90$8.102
$80.00Dec 18$4.50$6.60$5.55--$5.55–$5.55—$4.506
$82.50Aug 21$2.80$4.80$3.80$10.20 07/23$3.80–$9.35$3.8099
$82.50Sep 18$4.80$5.80$5.30$5.80 07/08$4.95–$9.70$5.3022
$82.50Jun 17$8.80$12.00$10.40$11.00 07/30$9.85–$13.75$10.401
$82.50Dec 18$5.90$7.90$6.90--$6.90–$6.90—$5.901
$77.50Aug 21$1.50$2.45$1.98$2.70 07/29$1.98–$5.60$1.9886
$77.50Sep 18$2.55$3.00$2.78$3.30 07/30$2.78–$6.70$2.78101
$77.50Dec 18$3.40$5.70$4.55--$4.55–$4.55—$3.4019
$77.50Mar 19$5.50$8.60$7.05--$7.05–$7.05—$5.501
$85.00Sep 18$5.60$7.90$6.75$7.40 07/08$6.25–$11.90$6.759
$85.00Aug 21$4.80$7.00$5.90--$5.90–$5.90—$4.809
$85.00Dec 18$7.50$9.30$8.40--$8.40–$8.40—$7.503
$85.00Mar 19$9.10$12.40$10.75--$10.75–$10.75—$9.108
$75.00Aug 21$0.85$1.75$1.30$1.50 07/31$1.30–$3.88$1.30286
$75.00Sep 18$1.55$2.55$2.05$5.10 07/23$1.80–$4.95$2.0546
$75.00Nov 20$2.15$4.60$3.38$4.11 07/30$3.23–$6.05$3.3870
$75.00Dec 18$2.75$4.60$3.68$6.10 06/29$3.53–$6.35$3.68100
$75.00Jun 17$5.40$8.20$6.80$8.50 07/13$6.70–$9.30$6.809
$75.00Mar 19$4.40$7.50$5.95--$5.95–$5.95—$4.401
$72.50Aug 21$0.45$1.25$0.85$2.20 07/14$0.80–$2.30$0.8516
$72.50Sep 18$1.00$1.95$1.48$1.95 07/20$1.18–$3.23$1.4844
$72.50Nov 20$2.00$3.60$2.80$4.40 06/29$2.30–$4.95$2.808
$72.50Dec 18$2.25$4.00$3.13$4.90 06/29$2.80–$5.35$3.1379
$72.50Feb 19$3.10$6.10$4.60$5.81 07/13$4.15–$6.50$4.604
$70.00Aug 21$0.10$1.05$0.58$1.10 07/24$0.58–$1.80$0.5817
$70.00Sep 18$0.75$1.45$1.10$1.24 07/31$0.83–$2.55$1.10293
$70.00Nov 20$1.55$2.95$2.25$2.66 07/21$1.78–$3.93$2.254
$70.00Dec 18$2.10$3.00$2.55$2.65 07/01$2.13–$4.35$2.5570
$70.00Feb 19$2.15$5.20$3.68$4.20 07/23$3.50–$5.35$3.6810
$70.00Jun 17$3.30$6.60$4.95$6.82 06/23$4.95–$6.85$4.951
$70.00Mar 19$2.60$5.40$4.00--$4.00–$4.00—$2.6018
$67.50Aug 21$0.25$0.80$0.53$0.38 07/31$0.35–$1.25$0.3845
$67.50Sep 18$0.00$2.90$1.45$1.10 07/21$0.73–$2.05$1.1018
$67.50Dec 18$1.50$2.45$1.98$3.10 06/26$1.60–$3.48$1.9813
$67.50Feb 19$1.40$4.50$2.95$3.60 06/30$2.83–$4.50$2.957
$67.50Mar 19$1.85$4.80$3.33--$3.33–$3.33—$1.855
$65.00Aug 21$0.05$2.35$1.20$0.33 07/28$0.35–$1.27$0.33153
$65.00Sep 18$0.00$2.20$1.10$0.80 07/13$0.48–$1.78$0.8045
$65.00Feb 19$0.80$4.10$2.45$3.10 07/14$2.42–$3.63$2.4530
$65.00Mar 19$1.15$4.20$2.68$3.65 06/24$2.45–$4.00$2.68103
$65.00Jun 17$2.15$4.80$3.47$5.09 07/16$3.20–$5.00$3.471
$65.00Nov 20$0.05$3.00$1.53--$1.53–$1.53—$0.0551
$65.00Dec 18$0.35$3.60$1.98--$1.98–$1.98—$0.3529
$62.50Aug 21$0.10$1.00$0.55$0.18 07/30$0.38–$1.33$0.1820
$62.50Sep 18$0.10$2.50$1.30$1.60 06/30$0.33–$1.55$1.3033
$62.50Nov 20$0.10$2.60$1.35$1.77 07/10$0.98–$2.00$1.3527
$62.50Dec 18$0.10$3.30$1.70$1.85 07/06$1.05–$2.20$1.70--
$62.50Mar 19$0.65$3.90$2.28$2.80 07/20$2.07–$3.28$2.2810
$60.00Aug 21$0.00$2.25$1.13$0.60 06/11$0.38–$1.23$0.6026
$60.00Sep 18$0.00$0.60$0.30$0.52 06/30$0.30–$1.33$0.3061
$60.00Nov 20$0.00$2.50$1.25$1.50 06/23$0.85–$1.85$1.251
$60.00Dec 18$0.20$2.80$1.50$1.00 07/02$1.13–$1.85$1.00319
$60.00Feb 19$0.05$3.30$1.67$2.17 06/30$1.67–$2.40$1.675
$60.00Mar 19$0.35$3.60$1.98$1.96 07/20$1.85–$2.85$1.967
$60.00Jun 17$1.05$3.40$2.23$3.64 07/16$2.17–$3.10$2.231
$57.50Aug 21$0.00$2.20$1.10$0.34 06/16$0.38–$1.23$0.343
$57.50Dec 18$0.10$2.55$1.33$1.42 07/06$0.90–$1.73$1.3335
$57.50Sep 18$0.00$2.30$1.15--$1.15–$1.15—--68
$57.50Mar 19$0.00$3.60$1.80--$1.80–$1.80—--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$2.25$1.13$0.86 07/16$0.25–$1.23$0.8639
$55.00Nov 20$0.00$2.25$1.13$0.91 07/23$0.40–$1.40$0.91197
$55.00Dec 18$0.35$1.15$0.75$1.10 07/23$0.65–$1.45$0.75262
$50.00Aug 21$0.00$0.95$0.48$0.07 07/28$0.35–$1.13$0.0716
$50.00Sep 18$0.00$0.95$0.48$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$2.45$1.23--$1.23–$1.23—--60
$50.00Mar 19$0.00$2.35$1.18--$1.18–$1.18—--1
$47.50Dec 18$0.00$2.35$1.18$0.55 06/08$0.33–$1.25$0.55304
$47.50Feb 19$0.00$2.35$1.18$0.44 07/02$0.68–$1.38$0.442
$47.50Mar 19$0.05$2.45$1.25$0.60 07/09$0.63–$1.45$0.601
$47.50Aug 21$0.00$2.15$1.08--$1.08–$1.08—--20
$47.50Sep 18$0.00$1.85$0.93--$0.93–$0.93—--8
$47.50Nov 20$0.00$1.50$0.75--$0.75–$0.75—--3
$45.00Feb 19$0.00$2.30$1.15$0.65 06/23$0.80–$1.35$0.651
$45.00Aug 21$0.00$0.95$0.48--$0.48–$0.48—--2
$45.00Sep 18$0.00$1.15$0.57--$0.57–$0.57—--16
$45.00Nov 20$0.00$1.00$0.50--$0.50–$0.50—--3
$45.00Dec 18$0.00$2.05$1.02--$1.02–$1.02—--387
$42.50Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$42.50Sep 18$0.00$1.40$0.70--$0.70–$0.70—--7
$42.50Nov 20$0.00$2.05$1.02--$1.02–$1.02—--3
$42.50Dec 18$0.00$2.25$1.13--$1.13–$1.13—--2
$40.00Sep 18$0.00$1.40$0.70--$0.70–$0.70—--42
$40.00Nov 20$0.00$2.00$1.00--$1.00–$1.00—--3
$40.00Dec 18$0.00$1.75$0.88--$0.88–$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$2.00$1.00--$1.00–$1.00—--5
$35.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--66
$35.00Nov 20$0.00$1.75$0.88--$0.88–$0.88—--2
$35.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--10
$35.00Mar 19$0.00$0.75$0.38--$0.38–$0.38—--16
$32.50Sep 18$0.00$2.15$1.08--$1.08–$1.08—--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 79
Total Puts 19
Put/Call Ratio 0.24
Net Difference 60

Prior's Put/Call Breakdown

Total Calls 735
Total Puts 48
Put/Call Ratio 1.00
Net Difference 687

Prior 7-Day Put/Call Summary

Total Calls 1,399
Total Puts 57
Average Put/Call Ratio 0.04
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