Tour v456
ODFL
OLD DOMINION FREIGHT
$222.79 -1.54%
$226.95 (+1.87%)🌙
as of 07/29 06:06 PM
(7/29 14:07) ◀
|
Wednesday, July 29, 2026 (6:06pm)
January 2026
|
▶
◀ 7/29 18:06

Option Volume

Detail
ℹ
Current (07/29) 339
Calls: 193 (57%)
Puts: 146 (43%)
Prior (07/28) 407
Calls: 247 (61%)
Puts: 160 (39%)
Current vs Prior -16.71%
Calls: -21.86% (Calls)
Puts: -8.75% (Puts)
Prior 7-Day Total 1,916
Calls: 1,075 (56%)
Puts: 841 (44%)
Prior 7-Day Average 273
Calls: 153 (56%)
Puts: 120 (44%)
Current vs Prior 7-Day Avg +23.85%
Calls: +25.67%
Puts: +21.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $240.8K
Calls: $150.7K (63%)
Puts: $90.1K (37%)
Prior (07/28) $356.2K
Calls: $278.0K (78%)
Puts: $78.3K (22%)
Current vs Prior -32.41%
Calls: -45.80%
Puts: +15.16%
Prior 7-Day Total $2.42M
Calls: $1.74M (72%)
Puts: $675.8K (28%)
Prior 7-Day Average $345.2K
Calls: $248.6K (72%)
Puts: $96.5K (28%)
Current vs Prior 7-Day Avg -30.25%
Calls: -39.41%
Puts: -6.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.76
Prior (07/28) 0.65
Current vs Prior +16.78%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -22.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 9,131
Calls: 4,505 (49%)
Puts: 4,626 (51%)
Prior (07/28) 9,006
Calls: 4,424 (49%)
Puts: 4,582 (51%)
Current vs Prior +1.39%
Prior 7-Day Total 18,687
Calls: 10,886 (58%)
Puts: 7,801 (42%)
Prior 7-Day Average 2,669
Calls: 1,555 (58%)
Puts: 1,114 (42%)
Current vs Prior 7-Day Avg +242.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.32% | 14.16%
Prior 12.62% | 15.71%
Current vs Prior -18.18% | -9.86%
Prior 7-Day Avg 12.53% | 15.48%
Current vs 7-Day Avg -17.63% | -8.53%
Prior 7-Day Eod 12.62% | 15.71%
Current vs 7-Day Eod -18.18% | -9.86%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.69% | 16.15%
Calls: 16.11% | 11.89%
Puts: 29.27% | 20.41%
Prior 6.80% | 13.61%
Calls: 7.84% | 7.92%
Puts: 5.76% | 19.31%
Current vs Prior +233.68% | +18.66%
Prior 7-Day Avg 44.90% | 54.74%
Calls: 49.12% | 38.31%
Puts: 40.69% | 71.18%
Current vs 7-Day Avg -49.47% | -70.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($150.7K).

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 9 found (avg delta 0.79, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2159.0067.70$63.3513.7%--0.9216
$170.00Aug 2149.1057.30$53.2015.4%--0.9121
$175.00Aug 2144.2052.40$48.3017.0%--0.9016
$185.00Aug 2134.7041.40$38.0517.6%--0.8526
$200.00Aug 2121.7027.20$24.4522.5%--0.8514
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2115.8023.80$19.8040.4%100.7528
$230.00Aug 2111.1014.10$12.6023.8%20.59354

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 218, top 73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 212.304.20$3.2558.5%730.25290
$230.00Aug 214.708.80$6.7560.7%170.41225
$220.00Aug 219.3011.50$10.4021.2%40.5782
$250.00Aug 211.003.20$2.10104.8%20.17360
$260.00Aug 210.301.30$0.80125.0%20.08139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.251.90$1.08152.8%360.0872
$200.00Aug 211.153.00$2.0888.9%350.15413
$210.00Aug 212.904.50$3.7043.2%240.2687
$220.00Aug 216.008.20$7.1031.0%120.43162
$240.00Aug 2115.8023.80$19.8040.4%100.7528

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. 11 found (best R:R 32.33, avg 7.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$0.30$9.70$0.3032.33$260.30
$240.00$250.00Aug 21$1.15$8.85$1.157.70$241.15
$250.00$260.00Aug 21$1.30$8.70$1.306.69$251.30
$230.00$240.00Aug 21$3.50$6.50$3.501.86$233.50
$220.00$230.00Aug 21$3.65$6.35$3.651.74$223.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Aug 21$0.32$4.68$0.3214.63$194.68
$200.00$195.00Aug 21$0.68$4.32$0.686.35$199.32
$210.00$200.00Aug 21$1.62$8.38$1.625.17$208.38
$220.00$210.00Aug 21$3.40$6.60$3.401.94$216.60
$230.00$220.00Aug 21$5.50$4.50$5.500.82$224.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 9.71, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$200.00Aug 21$13.60$13.60$1.409.71$198.60
$200.00$210.00Aug 21$7.90$7.90$2.103.76$207.90
$210.00$220.00Aug 21$6.15$6.15$3.851.60$216.15
$220.00$230.00Aug 21$3.65$3.65$6.350.57$223.65
$230.00$240.00Aug 21$3.50$3.50$6.500.54$233.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$7.20$7.20$2.802.57$232.80
$230.00$220.00Aug 21$5.50$5.50$4.501.22$224.50
$220.00$210.00Aug 21$3.40$3.40$6.600.52$216.60
$210.00$200.00Aug 21$1.62$1.62$8.380.19$208.38
$200.00$195.00Aug 21$0.68$0.68$4.320.16$199.32

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. 7 found (cheapest 7.85% of stock, avg 14.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$10.40$7.10$17.50$202.50$237.507.85%
$230.00Aug 21$6.75$12.60$19.35$210.65$249.358.69%
$210.00Aug 21$16.55$3.70$20.25$189.75$230.259.09%
$240.00Aug 21$3.25$19.80$23.05$216.95$263.0510.35%
$200.00Aug 21$24.45$2.08$26.53$173.47$226.5311.91%
$170.00Aug 21$53.20$2.40$55.60$114.40$225.6024.96%
$160.00Aug 21$63.35$2.40$65.75$94.25$225.7529.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.99% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$195.00Aug 21$0.80$1.40$2.20$192.80$262.20
$280.00$195.00Aug 21$1.05$1.40$2.45$192.55$282.45
$260.00$200.00Aug 21$0.80$2.08$2.88$197.12$262.88
$280.00$200.00Aug 21$1.05$2.08$3.13$196.87$283.13
$260.00$180.00Aug 21$0.80$2.40$3.20$176.80$263.20
$280.00$180.00Aug 21$1.05$2.40$3.45$176.55$283.45
$250.00$195.00Aug 21$2.10$1.40$3.50$191.50$253.50
$250.00$200.00Aug 21$2.10$2.08$4.18$195.82$254.18
$250.00$180.00Aug 21$2.10$2.40$4.50$175.50$254.50
$260.00$210.00Aug 21$0.80$3.70$4.50$205.50$264.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.67, avg credit $4.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.50$1.505.67$231.50$258.50
190/195200/210Aug 21$8.22$1.784.62$186.78$208.22
210/220230/240Aug 21$6.90$3.102.23$213.10$236.90
195/200210/220Aug 21$6.83$3.172.15$193.17$216.83
220/230250/260Aug 21$6.80$3.202.12$223.20$256.80
220/230240/250Aug 21$6.65$3.351.99$223.35$246.65
190/195210/220Aug 21$6.47$3.531.83$188.53$216.47
200/210220/230Aug 21$5.27$4.731.11$204.73$225.27
200/210230/240Aug 21$5.12$4.881.05$204.88$235.12
210/220250/260Aug 21$4.70$5.300.89$215.30$254.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.15$9.8565.67
$260.00$270.00$280.00Aug 21$0.85$9.1510.76
$250.00$260.00$270.00Aug 21$1.00$9.009.00
$200.00$210.00$220.00Aug 21$1.75$8.254.71
$230.00$240.00$250.00Aug 21$2.35$7.653.26
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.36$4.6412.89
$220.00$230.00$240.00Aug 21$1.70$8.304.88
$200.00$210.00$220.00Aug 21$1.78$8.224.62
$210.00$220.00$230.00Aug 21$2.10$7.903.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.20, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Aug 21-$0.20$9.80
$240.00$250.001:2Aug 21-$0.95$9.05
$270.00$280.001:2Aug 21-$1.60$8.40
$220.00$230.001:2Aug 21-$3.10$6.90
$210.00$220.001:2Aug 21-$4.25$5.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.30$9.70
$210.00$200.001:2Aug 21-$0.46$9.54
$230.00$220.001:2Aug 21-$1.60$8.40
$180.00$170.001:2Aug 21-$2.40$7.60
$190.00$180.001:2Aug 21-$3.72$6.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.11%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$4.700.413.2%2.11%5.35%17225
$240.00Aug 21$2.300.257.7%1.03%8.76%73290
$250.00Aug 21$1.000.1712.2%0.45%12.66%2360
$260.00Aug 21$0.300.0816.7%0.13%16.84%2139

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. 200 contracts (avg 392 vol/day, 147 traded recently)

ODFL averages only 392 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 $220.00 10-16 call last traded $29.60 on 07/17 (now $18.00/$19.20) — try a limit near $18.60. Also watch the $230.00 10-16 call last traded $22.20 on 07/21 (now $13.10/$14.40) — try a limit near $13.75; the $155.00 11-20 call last traded $73.55 on 06/17 (now $67.30/$75.30) — try a limit near $71.30. Most tradeable put: the $240.00 10-16 put last traded $23.30 on 07/23 (now $24.50/$26.70) — try a limit near $24.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$9.30$11.50$10.40$21.40 07/24$10.40–$23.85$10.4082
$220.00Sep 18$13.80$16.30$15.05$23.95 07/22$15.05–$26.35$15.053
$220.00Oct 16$18.00$19.20$18.60$29.60 07/17$18.05–$30.15$18.6033
$220.00Dec 18$23.70$29.50$26.60$32.00 07/24$24.45–$36.10$26.6016
$220.00Jan 15$26.20$30.40$28.30$38.00 07/13$26.65–$37.95$28.3088
$220.00Nov 20$21.60$26.60$24.10--$24.10–$27.10$21.6013
$230.00Aug 21$4.70$8.80$6.75$15.76 07/24$6.75–$17.00$6.75225
$230.00Sep 18$9.40$10.90$10.15$20.02 07/17$10.15–$20.00$10.151
$230.00Oct 16$13.10$14.40$13.75$22.20 07/21$13.50–$23.95$13.758
$230.00Nov 20$16.80$21.20$19.00$26.40 07/21$16.45–$28.65$19.0026
$230.00Dec 18$19.10$24.80$21.95$29.30 07/24$20.30–$30.85$21.9510
$230.00Jan 15$21.70$25.10$23.40$25.00 06/25$22.05–$32.85$23.4010
$210.00Aug 21$14.20$18.90$16.55$27.05 07/14$16.55–$29.95$16.5530
$210.00Sep 18$19.70$22.30$21.00$31.99 07/21$21.00–$34.00$21.002
$210.00Oct 16$22.30$26.00$24.15$30.68 07/23$23.05–$36.55$24.1539
$210.00Nov 20$26.20$30.20$28.20$28.80 07/02$26.40–$39.95$28.2036
$210.00Dec 18$26.40$35.00$30.70$42.25 07/16$28.45–$42.35$30.7029
$210.00Jan 15$29.90$36.30$33.10$43.56 07/16$31.70–$44.25$33.1012
$240.00Aug 21$2.30$4.20$3.25$7.70 07/23$3.25–$11.80$3.25290
$240.00Sep 18$5.90$7.70$6.80$15.00 07/17$6.80–$16.20$6.801
$240.00Oct 16$9.10$13.00$11.05$18.00 07/24$10.20–$18.60$11.05257
$240.00Nov 20$12.80$18.10$15.45$21.90 07/13$13.50–$23.05$15.452
$240.00Dec 18$15.10$18.70$16.90$23.46 07/21$16.45–$26.30$16.9022
$240.00Jan 15$17.60$21.00$19.30$19.18 07/02$17.10–$28.00$19.1865
$200.00Aug 21$21.70$27.20$24.45$30.80 07/15$24.00–$39.10$24.4514
$200.00Oct 16$26.90$33.10$30.00$36.05 07/15$29.85–$44.05$30.0036
$200.00Nov 20$30.30$38.60$34.45$44.82 07/14$33.30–$48.00$34.4588
$200.00Dec 18$32.10$40.80$36.45$64.10 06/09$34.90–$48.65$36.45176
$200.00Jan 15$34.70$43.20$38.95$48.82 07/21$36.85–$50.50$38.9552
$250.00Aug 21$1.00$3.20$2.10$5.75 07/24$2.10–$8.20$2.10360
$250.00Sep 18$3.30$5.00$4.15$11.00 07/16$4.15–$12.05$4.152
$250.00Oct 16$6.30$7.80$7.05$12.53 07/22$7.05–$14.40$7.05103
$250.00Nov 20$9.60$14.30$11.95$17.91 07/24$10.60–$18.70$11.9521
$250.00Dec 18$11.60$16.60$14.10$31.87 06/08$12.75–$21.25$14.10138
$250.00Jan 15$13.80$18.30$16.05$19.60 07/23$14.25–$22.70$16.058
$195.00Dec 18$36.00$44.30$40.15$43.10 06/18$38.40–$53.35$40.1539
$195.00Aug 21$25.30$32.30$28.80--$28.80–$34.50$25.306
$195.00Oct 16$30.30$38.90$34.60--$34.60–$39.55$30.303
$190.00Aug 21$30.00$37.90$33.95$51.70 06/15$32.00–$48.90$33.954
$190.00Oct 16$34.40$41.40$37.90$38.72 07/01$36.60–$52.25$37.9011
$190.00Dec 18$39.60$46.70$43.15$70.00 06/11$40.70–$56.15$43.156
$190.00Jan 15$41.30$48.20$44.75$43.80 07/01$43.85–$58.30$43.806
$190.00Nov 20$37.70$45.90$41.80--$41.80–$47.15$37.7013
$260.00Aug 21$0.30$1.30$0.80$3.50 07/24$0.80–$5.05$0.80139
$260.00Oct 16$4.00$6.90$5.45$10.55 07/17$5.45–$11.60$5.4520
$260.00Nov 20$7.20$11.80$9.50$13.00 07/10$8.05–$15.50$9.5023
$260.00Jan 15$11.20$14.60$12.90$16.00 07/23$12.00–$18.95$12.9012
$260.00Dec 18$9.00$12.40$10.70--$10.70–$12.75$9.001
$185.00Aug 21$34.70$41.40$38.05$36.81 07/06$36.15–$53.45$36.8126
$185.00Oct 16$38.50$45.60$42.05$46.52 05/29$39.85–$56.65$42.056
$185.00Jan 15$45.00$53.10$49.05$56.83 07/23$47.25–$62.05$49.0578
$185.00Nov 20$41.50$49.50$45.50--$45.50–$50.55$41.505
$185.00Dec 18$43.20$51.20$47.20--$47.20–$52.20$43.2027
$180.00Aug 21$39.30$47.50$43.40$41.40 07/02$39.60–$57.70$41.408
$180.00Oct 16$42.90$49.50$46.20$53.25 07/14$43.90–$60.40$46.2013
$180.00Nov 20$45.50$53.60$49.55--$49.55–$54.55$45.507
$180.00Dec 18$47.00$55.20$51.10--$51.10–$56.00$47.009
$270.00Aug 21$0.00$1.00$0.50$2.08 07/24$0.50–$3.35$0.50117
$270.00Oct 16$2.60$5.50$4.05$6.73 07/14$4.05–$8.30$4.0537
$270.00Nov 20$5.10$7.50$6.30$10.40 06/18$6.23–$12.15$6.3028
$270.00Dec 18$6.60$10.80$8.70$18.60 06/15$8.20–$14.40$8.70397
$270.00Jan 15$8.80$12.40$10.60$13.10 07/23$9.25–$15.55$10.601
$175.00Aug 21$44.20$52.40$48.30$71.51 06/11$43.90–$63.25$48.3016
$175.00Nov 20$49.60$57.70$53.65$61.30 06/02$50.25–$67.35$53.654
$175.00Dec 18$51.00$58.00$54.50$77.52 06/09$51.50–$68.35$54.5017
$175.00Jan 15$52.40$60.60$56.50$79.15 06/05$53.70–$69.60$56.501
$175.00Oct 16$47.30$54.70$51.00--$51.00–$56.30$47.302
$170.00Aug 21$49.10$57.30$53.20$76.37 06/09$48.45–$68.30$53.2021
$170.00Jan 15$56.40$64.60$60.50$68.16 07/23$56.80–$73.85$60.5039
$170.00Oct 16$51.90$59.70$55.80--$55.80–$61.00$51.9011
$170.00Dec 18$55.00$63.20$59.10--$59.10–$64.15$55.006
$280.00Aug 21$0.00$2.10$1.05$1.15 07/24$0.55–$2.73$1.05311
$280.00Sep 18$0.30$7.20$3.75$3.83 07/17$2.17–$4.80$3.751
$280.00Oct 16$0.25$3.60$1.93$5.94 07/17$1.93–$6.45$1.93139
$280.00Nov 20$3.60$6.20$4.90$9.37 07/13$4.18–$10.00$4.903
$280.00Jan 15$6.90$9.10$8.00$11.30 07/16$7.50–$12.50$8.001
$280.00Dec 18$4.80$9.80$7.30--$7.30–$8.30$4.802
$165.00Aug 21$54.00$63.30$58.65--$58.65–$62.05$54.004
$165.00Oct 16$56.50$64.10$60.30--$60.30–$65.50$56.5023
$165.00Nov 20$58.30$66.30$62.30--$62.30–$67.25$58.3025
$165.00Dec 18$59.20$67.40$63.30--$63.30–$68.20$59.2013
$160.00Aug 21$59.00$67.70$63.35$59.68 07/01$57.85–$78.00$59.6816
$160.00Oct 16$61.20$68.80$65.00$62.03 07/01$60.95–$80.00$62.0317
$160.00Nov 20$62.80$70.50$66.65--$66.65–$71.80$62.8014
$160.00Dec 18$64.00$71.70$67.85--$67.85–$72.75$64.0018
$160.00Jan 15$65.00$72.90$68.95--$68.95–$73.90$65.001
$290.00Aug 21$0.00$4.80$2.40$1.15 07/20$0.43–$3.08$1.156
$290.00Sep 18$0.00$2.50$1.25$2.19 07/24$1.25–$3.50$1.253
$290.00Oct 16$0.05$7.70$3.88$4.60 07/16$2.08–$4.60$3.8848
$290.00Nov 20$1.80$8.50$5.15$13.70 06/05$3.68–$7.30$5.1511
$290.00Jan 15$5.50$8.40$6.95$15.30 06/09$6.15–$10.30$6.9517
$290.00Dec 18$3.50$6.60$5.05--$5.05–$6.00$3.503
$155.00Nov 20$67.30$75.30$71.30$73.55 06/17$66.70–$85.70$71.302
$155.00Jan 15$69.00$77.20$73.10$78.88 07/14$68.65–$86.95$73.104
$155.00Oct 16$66.00$73.90$69.95--$69.95–$74.50$66.006
$155.00Dec 18$68.00$76.20$72.10--$72.10–$77.20$68.007
$150.00Aug 21$69.00$78.00$73.50--$73.50–$73.50—$69.001
$150.00Oct 16$71.00$77.80$74.40--$74.40–$74.40—$71.0052
$150.00Nov 20$71.80$79.90$75.85--$75.85–$75.85—$71.8058
$150.00Dec 18$72.40$80.60$76.50--$76.50–$76.50—$72.4036
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$6.00$8.20$7.10$7.45 07/24$5.75–$14.65$7.10162
$220.00Oct 16$13.50$17.80$15.65$12.75 07/16$11.05–$20.35$13.5014
$220.00Nov 20$16.30$21.30$18.80$22.40 07/06$14.10–$23.10$18.8013
$220.00Dec 18$17.90$23.80$20.85$24.90 07/02$15.60–$24.65$20.8520
$220.00Jan 15$16.70$25.10$20.90$19.60 07/23$17.30–$25.85$19.6020
$230.00Aug 21$11.10$14.10$12.60$8.90 07/24$9.35–$20.85$11.10354
$230.00Oct 16$18.40$23.10$20.75$17.10 07/23$14.75–$26.00$18.4014
$230.00Jan 15$24.70$30.30$27.50$24.60 07/23$21.20–$31.70$24.701
$230.00Sep 18$15.50$17.50$16.50--$15.05–$16.50$15.501
$230.00Nov 20$21.40$26.00$23.70--$21.25–$23.70$21.406
$210.00Aug 21$2.90$4.50$3.70$2.86 07/24$3.33–$10.20$2.9087
$210.00Sep 18$6.20$8.10$7.15$6.90 07/23$5.75–$7.40$6.903
$210.00Oct 16$9.20$13.30$11.25$9.40 07/23$7.80–$16.05$9.4013
$210.00Nov 20$11.90$14.50$13.20$15.00 06/10$10.70–$18.65$13.2025
$210.00Dec 18$13.60$18.50$16.05$19.78 07/02$11.60–$19.85$16.05155
$210.00Jan 15$15.20$20.00$17.60$22.20 07/08$12.75–$21.55$17.6020
$240.00Aug 21$15.80$23.80$19.80$15.40 07/21$14.45–$28.50$15.8028
$240.00Oct 16$24.50$26.70$25.60$23.30 07/23$19.85–$32.55$24.507
$240.00Jan 15$30.60$36.40$33.50$29.50 07/23$26.60–$37.50$30.603
$240.00Dec 18$27.60$34.50$31.05--$28.35–$31.05$27.604
$200.00Aug 21$1.15$3.00$2.08$1.90 07/24$1.78–$6.75$1.90413
$200.00Sep 18$3.50$7.20$5.35$4.10 07/21$3.75–$5.35$4.1011
$200.00Oct 16$6.10$7.50$6.80$5.68 07/22$5.35–$11.40$6.1096
$200.00Nov 20$8.40$12.50$10.45$11.10 07/09$7.40–$13.60$10.4526
$200.00Jan 15$11.60$15.70$13.65$11.00 07/22$10.20–$17.20$11.6042
$200.00Dec 18$10.00$14.90$12.45--$10.60–$12.45$10.00475
$250.00Aug 21$24.20$30.60$27.40$22.05 07/21$20.90–$36.35$24.206
$250.00Oct 16$28.90$36.60$32.75$29.60 07/23$26.25–$39.80$29.609
$250.00Jan 15$34.70$41.60$38.15$44.55 07/02$32.05–$44.90$38.151
$250.00Dec 18$35.80$40.80$38.30--$34.95–$38.30$35.802
$195.00Aug 21$0.55$2.25$1.40$1.50 07/21$1.25–$5.75$1.4044
$195.00Oct 16$4.80$7.60$6.20$5.10 07/17$4.40–$9.50$5.105
$195.00Nov 20$6.50$12.00$9.25$13.56 06/22$6.65–$11.80$9.2523
$195.00Dec 18$8.40$13.30$10.85$14.85 06/22$7.65–$14.00$10.85389
$195.00Jan 15$10.00$15.10$12.55$9.90 07/22$8.95–$15.50$10.005
$190.00Aug 21$0.25$1.90$1.08$2.01 07/14$1.08–$4.38$1.0872
$190.00Sep 18$1.15$3.40$2.28$2.10 07/20$2.28–$4.38$2.1010
$190.00Nov 20$5.60$9.30$7.45$6.43 07/20$4.85–$10.50$6.439
$190.00Dec 18$6.80$11.30$9.05$7.40 06/05$7.00–$12.30$7.40155
$190.00Jan 15$8.40$11.90$10.15$13.70 07/07$8.00–$13.75$10.15116
$190.00Oct 16$3.50$7.00$5.25--$4.63–$5.25$3.5030
$260.00Aug 21$33.90$41.30$37.60$31.80 07/24$27.35–$45.20$33.905
$260.00Oct 16$36.50$44.70$40.60$44.13 06/17$33.05–$48.30$40.60--
$260.00Nov 20$38.60$47.00$42.80$36.90 07/16$35.60–$49.15$38.602
$260.00Dec 18$39.80$48.30$44.05$39.76 07/20$37.70–$51.55$39.803
$260.00Jan 15$43.40$46.70$45.05--$45.05–$45.05—$43.401
$185.00Aug 21$0.10$7.00$3.55$1.20 07/20$1.02–$3.75$1.202
$185.00Oct 16$0.70$7.40$4.05$3.80 07/21$2.93–$6.95$3.8015
$185.00Dec 18$5.80$9.40$7.60$6.50 06/05$5.03–$10.75$6.5020
$185.00Jan 15$7.20$10.00$8.60$8.25 07/20$6.50–$11.95$8.2510
$185.00Nov 20$4.40$8.20$6.30--$6.03–$6.30$4.4013
$180.00Aug 21$0.00$4.80$2.40$0.30 07/23$0.95–$3.28$0.30103
$180.00Oct 16$1.25$4.60$2.93$2.80 07/21$1.92–$5.80$2.8043
$180.00Dec 18$4.80$8.80$6.80$6.95 07/14$4.70–$9.50$6.8068
$180.00Nov 20$2.15$7.50$4.83--$4.75–$4.83$2.159
$270.00Jan 15$49.30$57.40$53.35$48.98 07/20$45.40–$59.90$49.3018
$175.00Oct 16$0.45$8.00$4.22$2.30 07/21$1.38–$4.65$2.3070
$175.00Aug 21$0.00$4.80$2.40--$1.33–$2.40--4
$175.00Nov 20$2.40$8.80$5.60--$5.07–$5.60$2.4010
$175.00Dec 18$0.85$7.40$4.13--$4.13–$5.25$0.8588
$170.00Aug 21$0.00$4.80$2.40$1.55 07/08$0.83–$2.78$1.5521
$170.00Oct 16$0.05$7.90$3.98$3.70 07/02$1.42–$4.45$3.706
$170.00Dec 18$2.90$8.90$5.90$6.90 07/02$3.70–$7.15$5.9032
$170.00Jan 15$3.40$8.40$5.90$6.25 07/09$4.60–$7.40$5.9022
$170.00Nov 20$1.50$7.40$4.45--$3.43–$4.45$1.501
$280.00Aug 21$53.50$61.40$57.45$50.00 07/24$46.00–$64.15$53.50--
$165.00Oct 16$0.05$6.70$3.38$3.10 07/07$1.15–$3.55$3.1027
$165.00Nov 20$0.05$8.10$4.08$4.99 07/02$2.98–$5.60$4.0832
$165.00Dec 18$2.20$8.60$5.40$6.07 07/02$3.08–$6.20$5.40158
$165.00Jan 15$2.80$7.40$5.10$6.89 07/02$3.90–$6.80$5.102
$165.00Aug 21$0.00$4.80$2.40--$0.95–$2.40--32
$160.00Aug 21$0.00$4.80$2.40$0.90 06/30$0.95–$2.78$0.9025
$160.00Oct 16$0.05$7.70$3.88$1.68 07/10$0.98–$4.22$1.6815
$160.00Nov 20$0.05$8.10$4.08$3.63 06/05$1.67–$5.13$3.632
$160.00Dec 18$0.05$8.30$4.18$5.13 07/02$2.68–$5.90$4.186
$160.00Jan 15$0.30$7.50$3.90$3.60 06/08$2.75–$6.20$3.601
$155.00Oct 16$0.05$7.50$3.78$2.20 07/02$0.80–$3.78$2.208
$155.00Nov 20$0.80$2.80$1.80$3.22 06/05$1.75–$3.80$1.8036
$155.00Dec 18$0.05$6.60$3.33$2.70 07/24$2.28–$5.25$2.70106
$155.00Jan 15$0.05$8.30$4.18$3.90 06/08$2.32–$5.73$3.902
$155.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--1
$150.00Aug 21$0.00$0.15$0.08$0.46 07/02$0.08–$2.73$0.0835
$150.00Nov 20$0.05$5.00$2.53$1.20 07/20$1.40–$4.20$1.2037
$150.00Jan 15$0.05$6.60$3.33$3.00 06/08$3.10–$5.35$3.001
$150.00Oct 16$0.05$7.50$3.78--$1.25–$3.78$0.0541
$150.00Dec 18$0.05$7.80$3.93--$3.55–$3.93$0.0516
$300.00Aug 21$72.90$81.60$77.25$77.60 06/17$64.20–$84.00$77.25--
$145.00Sep 18$0.00$4.80$2.40$0.60 07/21$0.60–$2.78$0.602
$145.00Aug 21$0.00$4.80$2.40--$1.25–$2.40--6
$145.00Oct 16$0.05$7.40$3.73--$1.88–$3.73$0.0526
$145.00Nov 20$0.05$7.50$3.78--$1.15–$3.78$0.0511
$145.00Dec 18$0.05$7.60$3.83--$2.80–$3.83$0.0545
$145.00Jan 15$0.05$6.20$3.13--$3.13–$3.18$0.051
$140.00Oct 16$0.05$1.70$0.88$1.91 06/05$0.48–$2.88$0.8860
$140.00Aug 21$0.00$0.10$0.05--$0.05–$0.05--17
$140.00Nov 20$0.05$7.40$3.73--$3.03–$3.73$0.052
$140.00Dec 18$0.05$7.60$3.83--$3.13–$3.83$0.0517
$140.00Jan 15$0.05$6.00$3.03--$3.03–$3.03$0.051
$135.00Oct 16$0.00$1.65$0.83$2.47 07/16$0.40–$3.08$0.8316
$135.00Dec 18$0.05$7.30$3.68$2.30 05/29$1.02–$3.68$2.309

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 193
Total Puts 146
Put/Call Ratio 0.76
Net Difference 47

Prior's Put/Call Breakdown

Total Calls 247
Total Puts 160
Put/Call Ratio 0.65
Net Difference 87

Prior 7-Day Put/Call Summary

Total Calls 1,075
Total Puts 841
Average Put/Call Ratio 0.97
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