Tour v492
SJM
SMUCKER J M CO
$119.21 +0.03%
$119.88 (+0.56%)🌙
as of 08/05 07:12 PM
(8/4 19:11) ◀
|
Wednesday, August 5, 2026 (7:12pm)
January 2026
|
▶ (8/6 19:11)
◀ 8/5 19:12 ▶

Option Volume

Detail
ℹ
Current (08/05) 121
Calls: 63 (52%)
Puts: 58 (48%)
Prior (08/04) 564
Calls: 364 (65%)
Puts: 200 (35%)
Current vs Prior -78.55%
Calls: -82.69% (Calls)
Puts: -71.00% (Puts)
Prior 7-Day Total 4,615
Calls: 3,177 (69%)
Puts: 1,438 (31%)
Prior 7-Day Average 659
Calls: 453 (69%)
Puts: 205 (31%)
Current vs Prior 7-Day Avg -81.65%
Calls: -86.12%
Puts: -71.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $42.8K
Calls: $31.0K (73%)
Puts: $11.7K (27%)
Prior (08/04) $135.7K
Calls: $104.2K (77%)
Puts: $31.5K (23%)
Current vs Prior -68.49%
Calls: -70.22%
Puts: -62.78%
Prior 7-Day Total $2.25M
Calls: $1.75M (78%)
Puts: $499.9K (22%)
Prior 7-Day Average $321.4K
Calls: $250.0K (78%)
Puts: $71.4K (22%)
Current vs Prior 7-Day Avg -86.70%
Calls: -87.59%
Puts: -83.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.92
Prior (08/04) 0.55
Current vs Prior +67.56%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +46.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 7,391
Calls: 6,516 (88%)
Puts: 875 (12%)
Prior (08/04) 5,193
Calls: 3,562 (69%)
Puts: 1,631 (31%)
Current vs Prior +42.33%
Prior 7-Day Total 44,516
Calls: 32,009 (72%)
Puts: 12,507 (28%)
Prior 7-Day Average 6,359
Calls: 4,572 (72%)
Puts: 1,786 (28%)
Current vs Prior 7-Day Avg +16.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.68% | 11.41%
Prior 7.76% | 11.79%
Current vs Prior -1.11% | -3.24%
Prior 7-Day Avg 8.00% | 11.57%
Current vs 7-Day Avg -4.01% | -1.37%
Prior 7-Day Eod 7.76% | 11.79%
Current vs 7-Day Eod -1.11% | -3.24%
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

Moderately bullish flow with 73% call dollar volume ($31.0K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 79% vs prior. P/C ratio rising 68% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 8.1%, best 6.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 186.006.40$6.206.5%60.52127
$125.00Sep 188.709.60$9.159.8%10.6553

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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2112.6015.40$14.0020.0%11.00--
$110.00Aug 218.4010.00$9.2017.4%20.96812
$105.00Sep 1813.8015.40$14.6011.0%10.89471
$110.00Sep 1810.3011.80$11.0513.6%10.77253
$115.00Aug 214.906.10$5.5021.8%50.73440
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 188.709.60$9.159.8%10.6553
$120.00Sep 186.006.40$6.206.5%60.52127

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 101, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.952.35$2.1518.6%130.43735
$120.00Sep 184.505.20$4.8514.4%80.47475
$115.00Aug 214.906.10$5.5021.8%50.73440
$115.00Sep 186.808.00$7.4016.2%50.631.4K
$125.00Sep 182.753.30$3.0318.2%50.34655
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 211.201.60$1.4028.6%140.30146
$105.00Sep 180.951.35$1.1534.8%130.15--
$110.00Sep 182.052.40$2.2215.8%130.25--
$110.00Aug 210.300.65$0.4872.9%100.12--
$120.00Sep 186.006.40$6.206.5%60.52127

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.2%, max 1.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1835.0%34.6%1.2%2471
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 4.43, avg 2.29)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Sep 18$1.25$3.75$1.253.00$126.25
$120.00$125.00Sep 18$1.82$3.18$1.821.75$121.82
$115.00$120.00Sep 18$2.55$2.45$2.550.96$117.55
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.92$4.08$0.924.43$114.08
$110.00$105.00Sep 18$1.07$3.93$1.073.67$108.93
$120.00$110.00Sep 18$3.98$6.02$3.981.51$116.02
$125.00$120.00Sep 18$2.95$2.05$2.950.69$122.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 24.00, avg 3.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 21$4.80$4.80$0.2024.00$109.80
$110.00$115.00Aug 21$3.70$3.70$1.302.85$113.70
$110.00$115.00Sep 18$3.65$3.65$1.352.70$113.65
$105.00$110.00Sep 18$3.55$3.55$1.452.45$108.55
$115.00$120.00Aug 21$3.35$3.35$1.652.03$118.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Sep 18$2.95$2.95$2.051.44$122.05
$120.00$110.00Sep 18$3.98$3.98$6.020.66$116.02
$110.00$105.00Sep 18$1.07$1.07$3.930.27$108.93
$115.00$110.00Aug 21$0.92$0.92$4.080.23$114.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.76, cheapest $0.60)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$0.6035.0%34.6%
$110.00Aug 21Sep 18$1.8530.9%33.8%
$115.00Aug 21Sep 18$1.9028.2%32.3%
$120.00Aug 21Sep 18$2.7029.1%34.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$1.7430.9%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.79% of stock, avg 9.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$5.50$1.40$6.90$108.10$121.905.79%
$110.00Aug 21$9.20$0.48$9.68$100.32$119.688.12%
$120.00Sep 18$4.85$6.20$11.05$108.95$131.059.27%
$125.00Sep 18$3.03$9.15$12.18$112.82$137.1810.22%
$110.00Sep 18$11.05$2.22$13.27$96.73$123.2711.13%
$105.00Sep 18$14.60$1.15$15.75$89.25$120.7513.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 2.21% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$110.00Aug 21$2.15$0.48$2.63$107.37$122.63
$130.00$105.00Sep 18$1.78$1.15$2.93$102.07$132.93
$120.00$115.00Aug 21$2.15$1.40$3.55$111.45$123.55
$130.00$110.00Sep 18$1.78$2.22$4.00$106.00$134.00
$125.00$105.00Sep 18$3.03$1.15$4.18$100.82$129.18
$125.00$110.00Sep 18$3.03$2.22$5.25$104.75$130.25
$120.00$105.00Sep 18$4.85$1.15$6.00$99.00$126.00
$120.00$110.00Sep 18$4.85$2.22$7.07$102.93$127.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.62, avg credit $3.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Sep 18$3.62$1.382.62$106.38$118.62
105/110120/125Sep 18$2.89$2.111.37$107.11$122.89
110/120125/130Sep 18$5.23$4.771.10$114.77$130.23
105/110125/130Sep 18$2.32$2.680.87$107.68$127.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.29, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.35$4.6513.29
$120.00$125.00$130.00Sep 18$0.57$4.437.77
$115.00$120.00$125.00Sep 18$0.73$4.275.85
$105.00$110.00$115.00Aug 21$1.10$3.903.55
$110.00$115.00$120.00Sep 18$1.10$3.903.55
PUTS (0)
No puts found

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 $-0.08, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Sep 18-$0.53$4.47
$120.00$125.001:2Sep 18-$1.21$3.79
$110.00$115.001:2Aug 21-$1.80$3.20
$115.00$120.001:2Sep 18-$2.30$2.70
$110.00$115.001:2Sep 18-$3.75$1.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.08$4.92
$125.00$120.001:2Sep 18-$3.25$1.75
$120.00$110.001:2Sep 18$1.76$8.24
$115.00$110.001:2Aug 21$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.77%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$4.500.470.7%3.77%4.44%8475
$125.00Sep 18$2.750.344.9%2.31%7.16%5655
$120.00Aug 21$1.950.430.7%1.64%2.30%13735
$130.00Sep 18$1.450.239.1%1.22%10.27%3324

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 $115.00 01-15 call last traded $17.70 on 07/29 (now $11.20/$11.90) — try a limit near $11.55. Also watch the $120.00 01-15 call last traded $12.10 on 07/30 (now $8.70/$9.40) — try a limit near $9.05; the $105.00 09-18 call last traded $13.33 on 07/24 (now $13.80/$15.40) — try a limit near $13.80. Most tradeable put: the $120.00 09-18 put last traded $4.03 on 07/28 (now $6.00/$6.40) — try a limit near $6.00.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$1.95$2.35$2.15$2.60 07/31$0.68–$7.45$2.15735
$120.00Sep 18$4.50$5.20$4.85$5.70 07/31$1.75–$9.45$4.85475
$120.00Oct 16$5.80$6.60$6.20$11.20 07/29$2.42–$10.85$6.20285
$120.00Jan 15$8.70$9.40$9.05$12.10 07/30$5.00–$13.60$9.05192
$120.00Jan 21$15.30$18.30$16.80$20.25 07/29$11.20–$21.65$16.80--
$115.00Aug 21$4.90$6.10$5.50$6.40 07/31$1.50–$12.10$5.50440
$115.00Sep 18$6.80$8.00$7.40$8.50 07/27$3.00–$13.30$7.401.4K
$115.00Oct 16$8.10$9.30$8.70$14.21 07/29$3.70–$14.10$8.70179
$115.00Jan 15$11.20$11.90$11.55$17.70 07/29$6.40–$16.70$11.55224
$115.00Jan 21$17.50$20.80$19.15$24.85 07/29$13.15–$24.85$19.15--
$125.00Aug 21$0.65$0.90$0.78$1.19 07/31$0.38–$4.00$0.78--
$125.00Sep 18$2.75$3.30$3.03$3.50 07/31$1.13–$6.45$3.03655
$125.00Oct 16$3.70$4.60$4.15$4.72 07/31$1.53–$7.90$4.15--
$125.00Jan 15$6.70$7.30$7.00$7.61 07/31$3.60–$11.05$7.00--
$125.00Jan 21$13.00$16.60$14.80$17.00 07/30$10.05–$19.30$14.80--
$110.00Aug 21$8.40$10.00$9.20$15.30 07/29$3.23–$17.05$9.20812
$110.00Sep 18$10.30$11.80$11.05$16.10 07/30$4.80–$17.50$11.05253
$110.00Oct 16$10.90$12.70$11.80$13.00 07/27$5.90–$18.10$11.80--
$110.00Jan 15$13.50$15.40$14.45$16.83 07/30$8.40–$20.45$14.45--
$110.00Jan 21$20.00$23.30$21.65$27.70 07/29$15.75–$27.60$21.65--
$130.00Aug 21$0.05$0.55$0.30$0.40 07/31$0.10–$1.75$0.30--
$130.00Sep 18$1.45$2.10$1.78$2.12 07/31$0.63–$4.40$1.78324
$130.00Oct 16$2.50$2.95$2.73$3.20 07/31$1.08–$5.70$2.73--
$130.00Jan 15$5.10$5.60$5.35$8.85 07/29$2.55–$8.55$5.35--
$130.00Jan 21$11.00$14.30$12.65$16.10 07/29$8.35–$16.80$12.65--
$105.00Aug 21$12.60$15.40$14.00$16.53 07/31$6.25–$21.40$14.00--
$105.00Sep 18$13.80$15.40$14.60$13.33 07/24$7.45–$22.15$13.80471
$105.00Oct 16$14.20$17.00$15.60$17.66 07/31$8.15–$22.50$15.60--
$105.00Jan 15$16.30$18.70$17.50$19.40 07/31$11.35–$23.95$17.50--
$105.00Jan 21$22.50$25.50$24.00$20.40 07/07$18.25–$30.75$22.50--
$135.00Aug 21$0.00$0.85$0.43$0.25 07/30$0.05–$0.93$0.25--
$135.00Sep 18$0.60$1.50$1.05$1.05 07/31$0.45–$2.58$1.05--
$135.00Oct 16$1.55$2.05$1.80$2.60 07/30$0.83–$3.70$1.80--
$135.00Jan 15$3.90$4.30$4.10$6.50 07/29$1.95–$6.75$4.10--
$135.00Jan 21$9.50$12.50$11.00$15.24 07/29$7.00–$15.15$11.00--
$100.00Aug 21$17.50$20.60$19.05$17.00 07/23$10.20–$26.65$17.50--
$100.00Sep 18$18.20$20.00$19.10$20.12 07/27$11.35–$26.75$19.10--
$100.00Oct 16$18.30$21.20$19.75$19.50 07/27$11.70–$27.15$19.50--
$100.00Jan 15$19.90$22.40$21.15$17.20 07/07$14.40–$28.35$19.90--
$100.00Jan 21$25.50$29.10$27.30$29.42 07/27$20.60–$34.00$27.30--
$140.00Aug 21$0.00$0.80$0.40$0.30 07/29$0.08–$0.53$0.30--
$140.00Sep 18$0.35$1.15$0.75$0.90 07/30$0.30–$1.55$0.75--
$140.00Oct 16$0.75$1.35$1.05$2.05 07/29$0.50–$2.45$1.0536
$140.00Jan 15$2.90$3.30$3.10$3.47 07/31$1.50–$5.10$3.10--
$140.00Jan 21$8.50$11.20$9.85$9.65 06/29$6.00–$13.20$9.65--
$95.00Aug 21$22.80$25.40$24.10$22.75 06/29$14.80–$31.65$22.80--
$95.00Sep 18$22.50$26.40$24.45$17.70 07/13$15.25–$31.60$22.50--
$95.00Oct 16$24.00$25.60$24.80$21.00 06/30$15.80–$31.90$24.00--
$95.00Jan 15$24.40$26.40$25.40$21.84 07/21$17.70–$32.65$24.40--
$95.00Jan 21$28.50$32.30$30.40$27.75 07/23$23.50–$37.30$28.50--
$145.00Sep 18$0.05$1.05$0.55$0.49 07/30$0.25–$0.90$0.49--
$145.00Oct 16$0.40$1.25$0.83$0.25 07/20$0.20–$1.60$0.40--
$145.00Jan 15$2.20$2.60$2.40$2.62 07/31$1.27–$3.80$2.40--
$145.00Jan 21$7.10$9.90$8.50$7.00 06/25$4.95–$12.30$7.10--
$90.00Aug 21$27.40$30.20$28.80$18.10 07/14$19.90–$36.75$27.40--
$90.00Oct 16$27.60$30.40$29.00$23.55 07/07$20.15–$36.75$27.60--
$90.00Jan 15$28.40$31.30$29.85$26.64 07/17$21.65–$37.25$28.40--
$90.00Jan 21$32.00$35.20$33.60$31.08 07/23$26.30–$41.00$32.00--
$150.00Sep 18$0.00$1.00$0.50$0.40 07/24$0.25–$0.75$0.40--
$150.00Oct 16$0.25$1.15$0.70$1.00 07/29$0.15–$0.98$0.70--
$150.00Jan 15$1.20$2.15$1.67$3.00 07/29$0.88–$3.03$1.67--
$150.00Jan 21$6.20$8.80$7.50$10.00 07/29$4.45–$10.75$7.50--
$85.00Oct 16$32.50$36.40$34.45$30.10 07/07$24.40–$41.75$32.50--
$85.00Jan 15$33.00$35.80$34.40$27.78 07/16$25.65–$41.85$33.00--
$155.00Jan 15$0.85$1.70$1.27$2.41 07/29$0.80–$2.28$1.27--
$80.00Oct 16$37.40$41.30$39.35$32.80 06/09$29.25–$46.75$37.40--
$80.00Jan 15$38.10$40.90$39.50$30.45 07/15$30.45–$46.35$38.10--
$80.00Jan 21$39.50$43.40$41.45$33.75 07/15$33.25–$49.00$39.50--
$160.00Oct 16$0.00$0.65$0.33$0.15 07/27$0.10–$0.65$0.15--
$160.00Jan 21$4.00$6.90$5.45$8.00 07/29$2.65–$8.10$5.45--
$75.00Jan 15$43.20$45.80$44.50$46.26 07/31$35.10–$51.80$44.50--
$75.00Jan 21$43.50$47.50$45.50$47.56 07/31$37.00–$53.00$45.50--
$165.00Sep 18$0.00$0.80$0.40$0.40 07/23$0.38–$0.48$0.40--
$165.00Oct 16$0.00$0.95$0.48$0.22 07/28$0.10–$0.58$0.22--
$70.00Jan 21$48.00$51.20$49.60$52.00 07/27$41.00–$57.50$49.60--
$170.00Jan 15$0.05$1.40$0.73$0.75 07/23$0.48–$0.93$0.73--
$170.00Jan 21$2.75$5.50$4.13$3.10 07/21$2.00–$6.30$3.10--
$175.00Jan 15$0.05$1.25$0.65$0.60 07/30$0.38–$0.85$0.60--
$60.00Jan 15$57.40$61.40$59.40$45.00 06/05$49.25–$66.50$57.40--
$60.00Jan 21$57.00$61.50$59.25$56.61 06/29$49.70–$66.50$57.00--
$180.00Jan 15$0.15$1.00$0.57$0.71 07/29$0.38–$0.60$0.57--
$50.00Sep 18$67.30$71.50$69.40$70.90 07/31$59.30–$76.40$69.40--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$3.30$4.00$3.65$4.06 07/31$1.25–$12.45$3.65--
$120.00Sep 18$6.00$6.40$6.20$4.03 07/28$3.40–$13.40$6.00127
$120.00Oct 16$6.90$7.50$7.20$4.10 07/29$4.25–$13.75$6.90--
$120.00Jan 15$9.60$10.10$9.85$7.80 07/28$7.05–$15.55$9.60--
$120.00Jan 21$14.00$17.70$15.85$13.74 07/29$13.35–$21.00$14.00--
$115.00Aug 21$1.20$1.60$1.40$1.80 07/31$0.57–$8.00$1.40146
$115.00Sep 18$3.60$4.00$3.80$3.10 07/31$1.95–$9.60$3.60--
$115.00Oct 16$4.50$5.10$4.80$3.90 07/30$2.75–$10.20$4.50--
$115.00Jan 15$6.30$7.70$7.00$7.30 07/27$5.20–$12.25$7.00--
$115.00Jan 21$11.50$15.20$13.35$17.54 07/09$11.60–$18.15$13.35--
$125.00Aug 21$7.00$8.60$7.80$6.20 07/31$3.00–$16.60$7.00--
$125.00Sep 18$8.70$9.60$9.15$5.34 07/29$5.60–$17.40$8.7053
$125.00Oct 16$9.90$10.50$10.20$7.70 07/28$6.35–$17.75$9.90--
$125.00Jan 15$12.60$13.20$12.90$10.70 07/28$9.25–$19.45$12.60--
$110.00Aug 21$0.30$0.65$0.48$0.50 07/31$0.40–$4.60$0.48--
$110.00Sep 18$2.05$2.40$2.22$2.01 07/31$1.10–$6.20$2.05--
$110.00Oct 16$2.20$3.30$2.75$2.70 07/27$1.75–$6.90$2.70--
$110.00Jan 15$4.40$5.70$5.05$4.50 07/30$3.80–$9.30$4.50--
$110.00Jan 21$9.00$12.90$10.95$10.30 07/30$9.75–$15.35$10.30--
$130.00Aug 21$11.20$13.00$12.10$8.80 07/30$6.00–$21.40$11.20--
$130.00Oct 16$13.40$15.00$14.20$9.30 07/29$9.15–$22.25$13.40--
$130.00Jan 15$15.20$17.50$16.35$21.96 07/16$11.85–$24.05$16.35--
$130.00Jan 21$20.50$23.40$21.95$26.04 07/10$18.85–$27.75$21.95--
$105.00Aug 21$0.10$0.25$0.18$0.47 07/31$0.18–$2.35$0.18--
$105.00Sep 18$0.95$1.35$1.15$1.05 07/31$0.73–$3.80$1.05--
$105.00Oct 16$1.60$2.05$1.83$1.80 07/27$1.15–$4.50$1.80--
$105.00Jan 15$3.60$4.10$3.85$3.70 07/31$2.78–$6.90$3.70--
$105.00Jan 21$7.00$10.90$8.95$7.95 07/29$7.30–$13.00$7.95--
$135.00Sep 18$16.40$19.30$17.85$12.40 07/30$11.50–$26.60$16.40--
$135.00Jan 15$19.20$21.90$20.55$24.27 07/06$14.95–$27.90$20.55--
$135.00Jan 21$23.50$27.70$25.60$26.02 07/24$21.05–$31.50$25.60--
$100.00Aug 21$0.00$0.40$0.20$0.18 07/30$0.15–$1.10$0.18--
$100.00Sep 18$0.50$1.25$0.88$0.65 07/31$0.43–$2.35$0.65--
$100.00Oct 16$0.70$1.30$1.00$1.05 07/29$0.90–$3.03$1.00--
$100.00Jan 15$2.45$2.90$2.68$2.51 07/31$1.90–$4.95$2.51549
$100.00Jan 21$5.50$8.90$7.20$6.90 07/28$6.50–$10.85$6.90--
$140.00Jan 21$27.00$30.70$28.85$27.31 07/27$24.75–$35.25$27.31--
$95.00Aug 21$0.00$0.15$0.08$0.20 07/27$0.05–$0.65$0.08--
$95.00Sep 18$0.05$1.05$0.55$2.30 07/29$0.35–$1.27$0.55--
$95.00Oct 16$0.05$1.40$0.73$0.37 07/29$0.52–$1.85$0.37--
$95.00Jan 15$1.70$2.25$1.98$1.45 07/29$1.63–$3.55$1.70--
$95.00Jan 21$4.80$7.50$6.15$5.30 07/29$4.80–$9.15$5.30--
$145.00Jan 21$31.00$33.20$32.10$37.90 07/09$28.05–$39.25$32.10--
$90.00Aug 21$0.00$0.80$0.40$0.50 07/16$0.08–$0.50$0.40--
$90.00Sep 18$0.00$1.05$0.53$0.29 07/30$0.18–$0.85$0.29--
$90.00Oct 16$0.05$1.20$0.63$0.43 07/28$0.35–$1.55$0.43--
$90.00Jan 15$0.95$2.05$1.50$1.20 07/27$0.88–$2.53$1.20--
$90.00Jan 21$2.50$6.10$4.30$5.27 07/24$4.00–$7.70$4.30--
$85.00Aug 21$0.00$0.80$0.40$0.10 07/07$0.08–$0.48$0.10--
$85.00Sep 18$0.05$0.40$0.23$0.20 07/31$0.15–$0.60$0.20--
$85.00Oct 16$0.05$1.15$0.60$0.63 06/30$0.38–$0.95$0.60--
$85.00Jan 15$0.55$1.70$1.13$0.70 07/30$0.75–$1.70$0.70--
$85.00Jan 21$3.20$4.90$4.05$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$0.05$1.10$0.58$0.50 07/08$0.35–$1.13$0.50--
$80.00Jan 15$0.10$1.25$0.68$0.57 07/27$0.48–$1.08$0.57--
$80.00Jan 21$0.50$4.50$2.50$3.80 06/26$2.05–$4.50$2.50--
$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$0.05$1.35$0.70$0.50 07/22$0.40–$0.98$0.50--
$75.00Jan 21$0.00$4.00$2.00$3.00 07/20$1.92–$4.05$2.00--
$165.00Jan 15$46.00$48.80$47.40$53.85 06/09$39.85–$56.70$47.40--
$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$0.05$0.55$0.30$0.50 07/27$0.20–$0.75$0.30--
$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$0.35$3.50$1.93$1.85 06/15$1.55–$2.65$1.85--
$60.00Jan 15$0.00$1.05$0.53$0.18 07/28$0.33–$0.63$0.18--
$60.00Jan 21$0.00$3.10$1.55$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$0.45$0.23$0.16 07/29$0.13–$0.35$0.16--
$55.00Jan 21$0.05$1.60$0.83$1.04 06/29$0.70–$1.65$0.83--
$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 63
Total Puts 58
Put/Call Ratio 0.92
Net Difference 5

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,177
Total Puts 1,438
Average Put/Call Ratio 0.63
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