Tour v490
SJM
SMUCKER J M CO
$119.17 +1.42%
$119.75 (+0.49%)🌙
as of 08/04 07:11 PM
(8/3 18:54) ◀
|
Tuesday, August 4, 2026 (7:11pm)
January 2026
|
▶ (8/5 19:12)
◀ 8/4 19:11 ▶

Option Volume

Detail
ℹ
Current (08/04) 564
Calls: 364 (65%)
Puts: 200 (35%)
Prior (08/03) 580
Calls: 495 (85%)
Puts: 85 (15%)
Current vs Prior -2.76%
Calls: -26.46% (Calls)
Puts: +135.29% (Puts)
Prior 7-Day Total 4,940
Calls: 3,598 (73%)
Puts: 1,342 (27%)
Prior 7-Day Average 705
Calls: 514 (73%)
Puts: 191 (27%)
Current vs Prior 7-Day Avg -20.08%
Calls: -29.18%
Puts: +4.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $135.7K
Calls: $104.2K (77%)
Puts: $31.5K (23%)
Prior (08/03) $213.4K
Calls: $171.9K (81%)
Puts: $41.6K (19%)
Current vs Prior -36.43%
Calls: -39.38%
Puts: -24.24%
Prior 7-Day Total $2.35M
Calls: $1.85M (78%)
Puts: $509.2K (22%)
Prior 7-Day Average $336.3K
Calls: $263.6K (78%)
Puts: $72.7K (22%)
Current vs Prior 7-Day Avg -59.66%
Calls: -60.47%
Puts: -56.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.55
Prior (08/03) 0.17
Current vs Prior +219.97%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -3.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 5,193
Calls: 3,562 (69%)
Puts: 1,631 (31%)
Prior (08/03) 6,798
Calls: 5,627 (83%)
Puts: 1,171 (17%)
Current vs Prior -23.61%
Prior 7-Day Total 46,171
Calls: 33,802 (73%)
Puts: 12,369 (27%)
Prior 7-Day Average 6,595
Calls: 4,828 (73%)
Puts: 1,767 (27%)
Current vs Prior 7-Day Avg -21.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.76% | 11.79%
Prior 8.09% | 11.83%
Current vs Prior -4.00% | -0.34%
Prior 7-Day Avg 8.10% | 11.57%
Current vs 7-Day Avg -4.18% | +1.87%
Prior 7-Day Eod 8.09% | 11.83%
Current vs 7-Day Eod -4.00% | -0.34%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.19% | 4.75%
Calls: 15.38% | 6.06%
Puts: 10.99% | 3.45%
Prior 13.19% | 4.75%
Calls: 15.38% | 6.06%
Puts: 10.99% | 3.45%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.19% | 4.75%
Calls: 15.38% | 6.06%
Puts: 10.99% | 3.45%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($104.2K) vs puts ($31.5K). Bullish P/C ratio of 0.55. P/C ratio rising 220% - increased hedging/bearish positioning. Call-heavy open interest (3,562 calls vs 1,631 puts) suggests bullish positioning.

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 3 of results (avg 8.0%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2123.3024.90$24.106.6%11.00--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 186.306.80$6.557.6%230.52123
$115.00Sep 183.904.30$4.109.8%30.39216

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. 8 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2123.3024.90$24.106.6%11.00--
$105.00Sep 1813.7015.60$14.6513.0%40.88473
$110.00Sep 1810.3011.40$10.8510.1%20.76254
$115.00Aug 214.705.80$5.2521.0%140.71433
$115.00Sep 187.107.90$7.5010.7%10.62--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 189.2010.20$9.7010.3%10.6553
$120.00Aug 213.804.20$4.0010.0%20.5773
$120.00Sep 186.306.80$6.557.6%230.52123

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 529, top 269)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 212.252.55$2.4012.5%2690.43543
$130.00Sep 181.752.00$1.8813.3%160.23333
$115.00Aug 214.705.80$5.2521.0%140.71433
$125.00Aug 210.701.10$0.9044.4%120.21--
$120.00Sep 184.705.40$5.0513.9%50.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.000.15$0.08187.5%970.02156
$115.00Aug 211.601.80$1.7011.8%430.32116
$120.00Sep 186.306.80$6.557.6%230.52123
$110.00Sep 182.152.55$2.3517.0%160.26272
$100.00Sep 180.601.05$0.8354.2%90.10300

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. 14 found (best R:R 29.61, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.55$4.45$0.558.09$125.55
$125.00$130.00Sep 18$1.35$3.65$1.352.70$126.35
$120.00$125.00Aug 21$1.50$3.50$1.502.33$121.50
$120.00$125.00Sep 18$1.82$3.18$1.821.75$121.82
$115.00$120.00Sep 18$2.45$2.55$2.451.04$117.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$95.00Aug 21$0.49$14.51$0.4929.61$109.51
$105.00$100.00Sep 18$0.40$4.60$0.4011.50$104.60
$110.00$105.00Sep 18$1.12$3.88$1.123.46$108.88
$115.00$110.00Aug 21$1.13$3.87$1.133.42$113.87
$115.00$110.00Sep 18$1.75$3.25$1.751.86$113.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 16.39, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$115.00Aug 21$18.85$18.85$1.1516.39$113.85
$105.00$110.00Sep 18$3.80$3.80$1.203.17$108.80
$110.00$115.00Sep 18$3.35$3.35$1.652.03$113.35
$115.00$120.00Aug 21$2.85$2.85$2.151.33$117.85
$115.00$120.00Sep 18$2.45$2.45$2.550.96$117.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Sep 18$3.15$3.15$1.851.70$121.85
$120.00$115.00Sep 18$2.45$2.45$2.550.96$117.55
$120.00$115.00Aug 21$2.30$2.30$2.700.85$117.70
$115.00$110.00Sep 18$1.75$1.75$3.250.54$113.25
$115.00$110.00Aug 21$1.13$1.13$3.870.29$113.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.21, cheapest $1.53)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$1.5332.6%35.1%
$115.00Aug 21Sep 18$2.2530.3%33.5%
$125.00Aug 21Sep 18$2.3330.8%35.9%
$120.00Aug 21Sep 18$2.6531.2%35.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$1.7831.5%34.1%
$115.00Aug 21Sep 18$2.4030.3%33.5%
$120.00Aug 21Sep 18$2.5531.2%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.37% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$2.40$4.00$6.40$113.60$126.405.37%
$115.00Aug 21$5.25$1.70$6.95$108.05$121.955.83%
$115.00Sep 18$7.50$4.10$11.60$103.40$126.609.73%
$120.00Sep 18$5.05$6.55$11.60$108.40$131.609.73%
$125.00Sep 18$3.23$9.70$12.93$112.07$137.9310.85%
$110.00Sep 18$10.85$2.35$13.20$96.80$123.2011.08%
$105.00Sep 18$14.65$1.23$15.88$89.12$120.8813.33%
$95.00Aug 21$24.10$0.08$24.18$70.82$119.1820.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.77% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$110.00Aug 21$0.35$0.57$0.92$109.08$130.92
$125.00$110.00Aug 21$0.90$0.57$1.47$108.53$126.47
$130.00$115.00Aug 21$0.35$1.70$2.05$112.95$132.05
$125.00$115.00Aug 21$0.90$1.70$2.60$112.40$127.60
$130.00$100.00Sep 18$1.88$0.83$2.71$97.29$132.71
$120.00$110.00Aug 21$2.40$0.57$2.97$107.03$122.97
$130.00$105.00Sep 18$1.88$1.23$3.11$101.89$133.11
$125.00$100.00Sep 18$3.23$0.83$4.06$95.94$129.06
$120.00$115.00Aug 21$2.40$1.70$4.10$110.90$124.10
$130.00$110.00Sep 18$1.88$2.35$4.23$105.77$134.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.17, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$3.80$1.203.17$116.20$128.80
100/105110/115Sep 18$3.75$1.253.00$101.25$113.75
105/110115/120Sep 18$3.57$1.432.50$106.43$118.57
110/115120/125Sep 18$3.57$1.432.50$111.43$123.57
110/115125/130Sep 18$3.10$1.901.63$111.90$128.10
105/110120/125Sep 18$2.94$2.061.43$107.06$122.94
115/120125/130Aug 21$2.85$2.151.33$117.15$127.85
100/105115/120Sep 18$2.85$2.151.33$102.15$117.85
110/115120/125Aug 21$2.63$2.371.11$112.37$122.63
105/110125/130Sep 18$2.47$2.530.98$107.53$127.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 10.11, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.45$4.5510.11
$120.00$125.00$130.00Sep 18$0.47$4.539.64
$115.00$120.00$125.00Sep 18$0.63$4.376.94
$110.00$115.00$120.00Sep 18$0.90$4.104.56
$120.00$125.00$130.00Aug 21$0.95$4.054.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.63$4.376.94
$110.00$115.00$120.00Sep 18$0.70$4.306.14
$115.00$120.00$125.00Sep 18$0.70$4.306.14
$100.00$105.00$110.00Sep 18$0.72$4.285.94
$110.00$115.00$120.00Aug 21$1.17$3.833.27

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 $-0.11, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Sep 18-$0.53$4.47
$120.00$125.001:2Sep 18-$1.41$3.59
$115.00$120.001:2Sep 18-$2.60$2.40
$110.00$115.001:2Sep 18-$4.15$0.85
$95.00$115.001:2Aug 21$13.60$6.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.11$4.89
$105.00$100.001:2Sep 18-$0.43$4.57
$115.00$110.001:2Sep 18-$0.60$4.40
$120.00$115.001:2Sep 18-$1.65$3.35
$125.00$120.001:2Sep 18-$3.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.94%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$4.700.470.7%3.94%4.64%5--
$125.00Sep 18$2.950.344.9%2.48%7.37%5656
$120.00Aug 21$2.250.430.7%1.89%2.58%269543
$130.00Sep 18$1.750.239.1%1.47%10.56%16333
$125.00Aug 21$0.700.214.9%0.59%5.48%12--
$130.00Aug 21$0.200.099.1%0.17%9.26%1216

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. 157 contracts (avg 664 vol/day, 157 traded recently)

SJM averages only 664 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 $120.00 01-15 call last traded $12.10 on 07/30 (now $8.90/$9.80) — try a limit near $9.35. Also watch the $110.00 09-18 call last traded $16.10 on 07/30 (now $10.30/$11.40) — try a limit near $10.85; the $100.00 10-16 call last traded $19.50 on 07/27 (now $18.40/$20.60) — try a limit near $19.50. Most tradeable put: the $120.00 09-18 put last traded $4.03 on 07/28 (now $6.30/$6.80) — try a limit near $6.30.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$2.25$2.55$2.40$2.60 07/31$0.68–$7.45$2.40543
$120.00Sep 18$4.70$5.40$5.05$5.70 07/31$1.75–$9.45$5.05--
$120.00Oct 16$5.80$6.80$6.30$11.20 07/29$2.42–$10.85$6.30--
$120.00Jan 15$8.90$9.80$9.35$12.10 07/30$5.00–$13.60$9.35190
$120.00Jan 21$15.60$18.70$17.15$20.25 07/29$11.20–$21.65$17.15--
$115.00Aug 21$4.70$5.80$5.25$6.40 07/31$1.50–$12.10$5.25433
$115.00Sep 18$7.10$7.90$7.50$8.50 07/27$3.00–$13.30$7.50--
$115.00Oct 16$8.30$9.20$8.75$14.21 07/29$3.70–$14.10$8.75--
$115.00Jan 15$11.10$12.10$11.60$17.70 07/29$6.40–$16.70$11.60--
$115.00Jan 21$17.50$20.70$19.10$24.85 07/29$13.15–$24.85$19.10--
$125.00Aug 21$0.70$1.10$0.90$1.19 07/31$0.38–$4.00$0.90--
$125.00Sep 18$2.95$3.50$3.23$3.50 07/31$1.13–$6.45$3.23656
$125.00Oct 16$3.90$4.80$4.35$4.72 07/31$1.53–$7.90$4.35--
$125.00Jan 15$6.80$7.80$7.30$7.61 07/31$3.60–$11.05$7.30--
$125.00Jan 21$14.00$16.40$15.20$17.00 07/30$10.05–$19.30$15.20--
$110.00Aug 21$8.70$10.20$9.45$15.30 07/29$3.23–$17.05$9.45--
$110.00Sep 18$10.30$11.40$10.85$16.10 07/30$4.80–$17.50$10.85254
$110.00Oct 16$11.50$13.00$12.25$13.00 07/27$5.90–$18.10$12.25--
$110.00Jan 15$14.00$15.10$14.55$16.83 07/30$8.40–$20.45$14.55--
$110.00Jan 21$20.60$24.20$22.40$27.70 07/29$15.75–$27.60$22.40--
$130.00Aug 21$0.20$0.50$0.35$0.40 07/31$0.10–$1.75$0.35216
$130.00Sep 18$1.75$2.00$1.88$2.12 07/31$0.63–$4.40$1.88333
$130.00Oct 16$2.70$3.40$3.05$3.20 07/31$1.08–$5.70$3.05--
$130.00Jan 15$5.10$6.10$5.60$8.85 07/29$2.55–$8.55$5.60411
$130.00Jan 21$11.50$14.50$13.00$16.10 07/29$8.35–$16.80$13.00--
$105.00Aug 21$13.60$15.20$14.40$16.53 07/31$6.25–$21.40$14.40--
$105.00Sep 18$13.70$15.60$14.65$13.33 07/24$7.45–$22.15$13.70473
$105.00Oct 16$14.00$16.50$15.25$17.66 07/31$8.15–$22.50$15.25--
$105.00Jan 15$17.20$18.60$17.90$19.40 07/31$11.35–$23.95$17.90--
$105.00Jan 21$23.50$26.00$24.75$20.40 07/07$18.25–$30.75$23.50--
$135.00Aug 21$0.00$0.85$0.43$0.25 07/30$0.05–$0.93$0.25--
$135.00Sep 18$0.65$1.45$1.05$1.05 07/31$0.45–$2.58$1.05--
$135.00Oct 16$1.70$2.30$2.00$2.60 07/30$0.83–$3.70$2.00--
$135.00Jan 15$3.80$4.60$4.20$6.50 07/29$1.95–$6.75$4.20--
$135.00Jan 21$10.00$12.90$11.45$15.24 07/29$7.00–$15.15$11.45--
$100.00Aug 21$18.50$19.90$19.20$17.00 07/23$10.20–$26.65$18.50--
$100.00Sep 18$18.40$20.10$19.25$20.12 07/27$11.35–$26.75$19.25--
$100.00Oct 16$18.40$20.60$19.50$19.50 07/27$11.70–$27.15$19.5053
$100.00Jan 15$20.50$22.80$21.65$17.20 07/07$14.40–$28.35$20.50--
$100.00Jan 21$26.00$29.90$27.95$29.42 07/27$20.60–$34.00$27.95--
$140.00Aug 21$0.00$0.85$0.43$0.30 07/29$0.08–$0.53$0.30--
$140.00Sep 18$0.35$0.90$0.63$0.90 07/30$0.30–$1.55$0.63--
$140.00Oct 16$1.10$1.65$1.38$2.05 07/29$0.50–$2.45$1.38--
$140.00Jan 15$3.00$3.80$3.40$3.47 07/31$1.50–$5.10$3.40--
$140.00Jan 21$8.60$12.40$10.50$9.65 06/29$6.00–$13.20$9.65--
$95.00Aug 21$23.30$24.90$24.10$22.75 06/29$14.80–$31.65$23.30--
$95.00Sep 18$22.80$24.90$23.85$17.70 07/13$15.25–$31.60$22.80--
$95.00Oct 16$22.90$25.30$24.10$21.00 06/30$15.80–$31.90$22.90--
$95.00Jan 15$23.80$26.90$25.35$21.84 07/21$17.70–$32.65$23.80--
$95.00Jan 21$29.00$33.50$31.25$27.75 07/23$23.50–$37.30$29.00--
$145.00Sep 18$0.20$0.95$0.57$0.49 07/30$0.25–$0.90$0.49--
$145.00Oct 16$0.50$1.05$0.78$0.25 07/20$0.20–$1.60$0.50--
$145.00Jan 15$2.20$2.95$2.58$2.62 07/31$1.27–$3.80$2.58--
$145.00Jan 21$7.30$10.40$8.85$7.00 06/25$4.95–$12.30$7.30--
$90.00Aug 21$27.60$30.00$28.80$18.10 07/14$19.90–$36.75$27.60--
$90.00Oct 16$27.60$30.20$28.90$23.55 07/07$20.15–$36.75$27.60--
$90.00Jan 15$28.50$31.00$29.75$26.64 07/17$21.65–$37.25$28.50--
$90.00Jan 21$32.50$36.10$34.30$31.08 07/23$26.30–$41.00$32.50--
$150.00Sep 18$0.00$0.95$0.48$0.40 07/24$0.25–$0.75$0.40--
$150.00Oct 16$0.35$0.65$0.50$1.00 07/29$0.15–$0.98$0.50--
$150.00Jan 15$1.25$2.45$1.85$3.00 07/29$0.88–$3.03$1.85--
$150.00Jan 21$6.30$9.10$7.70$10.00 07/29$4.45–$10.75$7.70--
$85.00Oct 16$32.60$35.20$33.90$30.10 07/07$24.40–$41.75$32.60--
$85.00Jan 15$33.00$35.60$34.30$27.78 07/16$25.65–$41.85$33.00--
$155.00Jan 15$1.00$2.00$1.50$2.41 07/29$0.80–$2.28$1.50--
$80.00Oct 16$37.20$41.30$39.25$32.80 06/09$29.25–$46.75$37.20--
$80.00Jan 15$37.90$40.40$39.15$30.45 07/15$30.45–$46.35$37.90--
$80.00Jan 21$40.00$43.10$41.55$33.75 07/15$33.25–$49.00$40.00--
$160.00Oct 16$0.00$0.65$0.33$0.15 07/27$0.10–$0.65$0.15--
$160.00Jan 21$4.60$8.30$6.45$8.00 07/29$2.65–$8.10$6.45--
$75.00Jan 15$42.40$45.20$43.80$46.26 07/31$35.10–$51.80$43.80--
$75.00Jan 21$44.00$47.10$45.55$47.56 07/31$37.00–$53.00$45.55--
$165.00Sep 18$0.00$0.80$0.40$0.40 07/23$0.38–$0.48$0.40--
$165.00Oct 16$0.00$0.75$0.38$0.22 07/28$0.10–$0.58$0.22--
$70.00Jan 21$48.00$52.00$50.00$52.00 07/27$41.00–$57.50$50.00--
$170.00Jan 15$0.35$1.20$0.77$0.75 07/23$0.48–$0.93$0.75--
$170.00Jan 21$2.50$5.10$3.80$3.10 07/21$2.00–$6.30$3.10--
$175.00Jan 15$0.25$1.05$0.65$0.60 07/30$0.38–$0.85$0.60--
$60.00Jan 15$57.20$61.30$59.25$45.00 06/05$49.25–$66.50$57.20--
$60.00Jan 21$57.00$61.50$59.25$56.61 06/29$49.70–$66.50$57.00--
$180.00Jan 15$0.25$0.95$0.60$0.71 07/29$0.38–$0.60$0.60--
$50.00Sep 18$67.10$71.30$69.20$70.90 07/31$59.30–$76.40$69.20--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$3.80$4.20$4.00$4.06 07/31$1.25–$12.45$4.0073
$120.00Sep 18$6.30$6.80$6.55$4.03 07/28$3.40–$13.40$6.30123
$120.00Oct 16$7.10$7.80$7.45$4.10 07/29$4.25–$13.75$7.10--
$120.00Jan 15$9.60$10.60$10.10$7.80 07/28$7.05–$15.55$9.60--
$120.00Jan 21$15.70$17.50$16.60$13.74 07/29$13.35–$21.00$15.70--
$115.00Aug 21$1.60$1.80$1.70$1.80 07/31$0.57–$8.00$1.70116
$115.00Sep 18$3.90$4.30$4.10$3.10 07/31$1.95–$9.60$3.90216
$115.00Oct 16$4.50$5.40$4.95$3.90 07/30$2.75–$10.20$4.50--
$115.00Jan 15$7.40$8.30$7.85$7.30 07/27$5.20–$12.25$7.40--
$115.00Jan 21$13.20$15.50$14.35$17.54 07/09$11.60–$18.15$14.35--
$125.00Aug 21$7.00$8.90$7.95$6.20 07/31$3.00–$16.60$7.00--
$125.00Sep 18$9.20$10.20$9.70$5.34 07/29$5.60–$17.40$9.2053
$125.00Oct 16$10.00$10.90$10.45$7.70 07/28$6.35–$17.75$10.00--
$125.00Jan 15$12.70$13.60$13.15$10.70 07/28$9.25–$19.45$12.70--
$110.00Aug 21$0.40$0.75$0.57$0.50 07/31$0.40–$4.60$0.50--
$110.00Sep 18$2.15$2.55$2.35$2.01 07/31$1.10–$6.20$2.15272
$110.00Oct 16$2.30$3.50$2.90$2.70 07/27$1.75–$6.90$2.70--
$110.00Jan 15$5.30$6.10$5.70$4.50 07/30$3.80–$9.30$5.30--
$110.00Jan 21$10.80$13.10$11.95$10.30 07/30$9.75–$15.35$10.80--
$130.00Aug 21$11.40$13.40$12.40$8.80 07/30$6.00–$21.40$11.40--
$130.00Oct 16$13.60$14.70$14.15$9.30 07/29$9.15–$22.25$13.60--
$130.00Jan 15$16.00$17.10$16.55$21.96 07/16$11.85–$24.05$16.55--
$130.00Jan 21$21.60$23.70$22.65$26.04 07/10$18.85–$27.75$22.65--
$105.00Aug 21$0.05$0.85$0.45$0.47 07/31$0.28–$2.35$0.45--
$105.00Sep 18$0.95$1.50$1.23$1.05 07/31$0.73–$3.80$1.05322
$105.00Oct 16$1.20$2.20$1.70$1.80 07/27$1.15–$4.50$1.70--
$105.00Jan 15$3.10$4.50$3.80$3.70 07/31$2.78–$6.90$3.70--
$105.00Jan 21$8.80$11.10$9.95$7.95 07/29$7.30–$13.00$8.80--
$135.00Sep 18$17.00$19.40$18.20$12.40 07/30$11.50–$26.60$17.00--
$135.00Jan 15$19.70$20.70$20.20$24.27 07/06$14.95–$27.90$20.20--
$135.00Jan 21$23.90$28.00$25.95$26.02 07/24$21.05–$31.50$25.95--
$100.00Aug 21$0.05$0.90$0.48$0.18 07/30$0.15–$1.10$0.18--
$100.00Sep 18$0.60$1.05$0.83$0.65 07/31$0.43–$2.35$0.65300
$100.00Oct 16$0.85$1.45$1.15$1.05 07/29$0.90–$3.03$1.05--
$100.00Jan 15$1.95$3.20$2.58$2.51 07/31$1.90–$4.95$2.51--
$100.00Jan 21$6.80$9.40$8.10$6.90 07/28$6.50–$10.85$6.90--
$140.00Jan 21$28.10$31.50$29.80$27.31 07/27$24.75–$35.25$28.10--
$95.00Aug 21$0.00$0.15$0.08$0.20 07/27$0.05–$0.65$0.08156
$95.00Sep 18$0.15$1.10$0.63$2.30 07/29$0.35–$1.27$0.63--
$95.00Oct 16$0.45$1.40$0.93$0.37 07/29$0.52–$1.85$0.45--
$95.00Jan 15$1.55$2.50$2.03$1.45 07/29$1.63–$3.55$1.55--
$95.00Jan 21$4.10$8.20$6.15$5.30 07/29$4.80–$9.15$5.30--
$145.00Jan 21$31.20$33.30$32.25$37.90 07/09$28.05–$39.25$32.25--
$90.00Aug 21$0.00$0.15$0.08$0.50 07/16$0.08–$0.50$0.08--
$90.00Sep 18$0.05$0.95$0.50$0.29 07/30$0.18–$0.85$0.29--
$90.00Oct 16$0.10$1.20$0.65$0.43 07/28$0.35–$1.55$0.43--
$90.00Jan 15$1.10$1.50$1.30$1.20 07/27$0.88–$2.53$1.20--
$90.00Jan 21$4.30$6.30$5.30$5.27 07/24$4.00–$7.70$5.27--
$85.00Aug 21$0.00$0.15$0.08$0.10 07/07$0.08–$0.48$0.08--
$85.00Sep 18$0.05$0.40$0.23$0.20 07/31$0.15–$0.60$0.20--
$85.00Oct 16$0.05$0.75$0.40$0.63 06/30$0.38–$0.95$0.40--
$85.00Jan 15$0.70$1.25$0.98$0.70 07/30$0.75–$1.70$0.70--
$85.00Jan 21$3.40$5.10$4.25$3.80 07/27$3.33–$5.85$3.80--
$80.00Aug 21$0.00$0.75$0.38$0.13 06/23$0.08–$0.50$0.13--
$80.00Sep 18$0.00$0.35$0.18$0.26 07/16$0.15–$0.58$0.18--
$80.00Oct 16$0.10$0.95$0.53$0.50 07/08$0.35–$1.13$0.50--
$80.00Jan 15$0.45$1.25$0.85$0.57 07/27$0.48–$1.20$0.57--
$80.00Jan 21$2.55$4.40$3.48$3.80 06/26$2.05–$4.50$3.48--
$75.00Sep 18$0.00$0.90$0.45$0.30 06/16$0.25–$0.70$0.30--
$75.00Oct 16$0.00$0.35$0.18$0.76 06/03$0.10–$1.05$0.18--
$75.00Jan 15$0.30$1.10$0.70$0.50 07/22$0.40–$1.10$0.50--
$75.00Jan 21$0.05$3.80$1.92$3.00 07/20$1.92–$4.05$1.92--
$165.00Jan 15$46.30$48.80$47.55$53.85 06/09$39.85–$56.70$47.55--
$70.00Sep 18$0.00$0.85$0.43$0.14 07/21$0.23–$0.68$0.14--
$70.00Oct 16$0.00$0.95$0.48$0.05 07/15$0.25–$0.63$0.05--
$70.00Jan 15$0.15$0.65$0.40$0.50 07/27$0.20–$0.75$0.40--
$65.00Oct 16$0.00$0.50$0.25$0.05 06/22$0.25–$0.25$0.05--
$65.00Jan 15$0.05$1.20$0.63$0.32 07/23$0.28–$0.68$0.32--
$65.00Jan 21$0.00$3.20$1.60$1.85 06/15$1.55–$2.65$1.60--
$60.00Jan 15$0.00$0.75$0.38$0.18 07/28$0.33–$0.63$0.18--
$60.00Jan 21$0.00$3.00$1.50$1.49 06/29$1.48–$2.10$1.49--
$55.00Sep 18$0.00$0.75$0.38$0.10 06/26$0.38–$0.50$0.10--
$55.00Jan 15$0.00$0.50$0.25$0.16 07/29$0.13–$0.35$0.16--
$55.00Jan 21$0.00$1.40$0.70$1.04 06/29$0.70–$1.65$0.70--
$50.00Jan 15$0.00$0.95$0.48$0.15 06/23$0.48–$1.13$0.15--

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 364
Total Puts 200
Put/Call Ratio 0.55
Net Difference 164

Prior's Put/Call Breakdown

Total Calls 495
Total Puts 85
Put/Call Ratio 0.17
Net Difference 410

Prior 7-Day Put/Call Summary

Total Calls 3,598
Total Puts 1,342
Average Put/Call Ratio 0.57
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