Tour v492
SJM
SMUCKER J M CO
$118.80 -0.34%
$117.85 (-0.80%)🌙
as of 08/06 07:11 PM
(8/5 19:12) ◀
|
Thursday, August 6, 2026 (7:11pm)
January 2026
|
▶
◀ 8/6 19:11

Option Volume

Detail
ℹ
Current (08/06) 133
Calls: 105 (79%)
Puts: 28 (21%)
Prior (08/05) 121
Calls: 63 (52%)
Puts: 58 (48%)
Current vs Prior +9.92%
Calls: +66.67% (Calls)
Puts: -51.72% (Puts)
Prior 7-Day Total 3,981
Calls: 2,744 (69%)
Puts: 1,237 (31%)
Prior 7-Day Average 568
Calls: 392 (69%)
Puts: 176 (31%)
Current vs Prior 7-Day Avg -76.61%
Calls: -73.21%
Puts: -84.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $90.7K
Calls: $82.8K (91%)
Puts: $7.8K (9%)
Prior (08/05) $42.8K
Calls: $31.0K (73%)
Puts: $11.7K (27%)
Current vs Prior +112.02%
Calls: +166.90%
Puts: -33.23%
Prior 7-Day Total $1.99M
Calls: $1.55M (78%)
Puts: $443.1K (22%)
Prior 7-Day Average $284.7K
Calls: $221.4K (78%)
Puts: $63.3K (22%)
Current vs Prior 7-Day Avg -68.16%
Calls: -62.60%
Puts: -87.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.27
Prior (08/05) 0.92
Current vs Prior -71.03%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -60.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 5,915
Calls: 4,566 (77%)
Puts: 1,349 (23%)
Prior (08/05) 7,391
Calls: 6,516 (88%)
Puts: 875 (12%)
Current vs Prior -19.97%
Prior 7-Day Total 44,692
Calls: 33,245 (74%)
Puts: 11,447 (26%)
Prior 7-Day Average 6,384
Calls: 4,749 (74%)
Puts: 1,635 (26%)
Current vs Prior 7-Day Avg -7.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.24% | 11.24%
Prior 7.68% | 11.41%
Current vs Prior -5.69% | -1.50%
Prior 7-Day Avg 7.89% | 11.55%
Current vs 7-Day Avg -8.23% | -2.71%
Prior 7-Day Eod 7.68% | 11.41%
Current vs 7-Day Eod -5.69% | -1.50%
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 91% of dollar volume in calls ($82.8K) vs puts ($7.8K). Massive premium surge with dollar volume up 112% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (105 calls vs 28 puts). P/C ratio dropping 71% - 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 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 1 of results (avg 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 186.206.70$6.457.8%10.54128

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. 6 found (avg delta 0.73, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1813.2015.20$14.2014.1%60.88470
$110.00Sep 189.6010.80$10.2011.8%100.77253
$115.00Aug 214.005.20$4.6026.1%80.74435
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 217.208.50$7.8516.6%20.8221
$120.00Aug 213.704.30$4.0015.0%10.62--
$120.00Sep 186.206.70$6.457.8%10.54128

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 97, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.452.00$1.7331.8%140.38747
$125.00Aug 210.450.80$0.6355.6%120.17671
$110.00Sep 189.6010.80$10.2011.8%100.77253
$130.00Sep 181.251.75$1.5033.3%100.21324
$115.00Aug 214.005.20$4.6026.1%80.74435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.300.60$0.4566.7%60.12258
$110.00Sep 182.052.45$2.2517.8%50.26286
$115.00Aug 211.301.60$1.4520.7%30.33--
$125.00Aug 217.208.50$7.8516.6%20.8221
$105.00Sep 181.001.50$1.2540.0%20.16325

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 25.4%, max 25.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1843.9%35.0%25.4%3325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 10.63, avg 2.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.43$4.57$0.4310.63$125.43
$120.00$125.00Aug 21$1.10$3.90$1.103.55$121.10
$125.00$130.00Sep 18$1.15$3.85$1.153.35$126.15
$120.00$125.00Sep 18$1.80$3.20$1.801.78$121.80
$115.00$120.00Aug 21$2.87$2.13$2.870.74$117.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$1.00$4.00$1.004.00$114.00
$110.00$105.00Sep 18$1.00$4.00$1.004.00$109.00
$115.00$110.00Sep 18$1.70$3.30$1.701.94$113.30
$120.00$115.00Sep 18$2.50$2.50$2.501.00$117.50
$120.00$115.00Aug 21$2.55$2.45$2.550.96$117.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.00, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Sep 18$4.00$4.00$1.004.00$109.00
$115.00$120.00Aug 21$2.87$2.87$2.131.35$117.87
$110.00$120.00Sep 18$5.75$5.75$4.251.35$115.75
$120.00$125.00Sep 18$1.80$1.80$3.200.56$121.80
$125.00$130.00Sep 18$1.15$1.15$3.850.30$126.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$3.85$3.85$1.153.35$121.15
$120.00$115.00Aug 21$2.55$2.55$2.451.04$117.45
$120.00$115.00Sep 18$2.50$2.50$2.501.00$117.50
$115.00$110.00Sep 18$1.70$1.70$3.300.52$113.30
$115.00$110.00Aug 21$1.00$1.00$4.000.25$114.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.94, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$1.3031.8%33.7%
$125.00Aug 21Sep 18$2.0230.4%33.9%
$120.00Aug 21Sep 18$2.7228.6%34.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$0.7743.9%35.0%
$110.00Aug 21Sep 18$1.8029.4%33.1%
$120.00Aug 21Sep 18$2.4528.6%34.4%
$115.00Aug 21Sep 18$2.5026.9%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.82% of stock, avg 8.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$1.73$4.00$5.73$114.27$125.734.82%
$115.00Aug 21$4.60$1.45$6.05$108.95$121.055.09%
$125.00Aug 21$0.63$7.85$8.48$116.52$133.487.14%
$120.00Sep 18$4.45$6.45$10.90$109.10$130.909.18%
$110.00Sep 18$10.20$2.25$12.45$97.55$122.4510.48%
$105.00Sep 18$14.20$1.25$15.45$89.55$120.4513.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.55% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$110.00Aug 21$0.20$0.45$0.65$109.35$130.65
$130.00$105.00Aug 21$0.20$0.48$0.68$104.32$130.68
$125.00$110.00Aug 21$0.63$0.45$1.08$108.92$126.08
$125.00$105.00Aug 21$0.63$0.48$1.11$103.89$126.11
$130.00$115.00Aug 21$0.20$1.45$1.65$113.35$131.65
$125.00$115.00Aug 21$0.63$1.45$2.08$112.92$127.08
$120.00$110.00Aug 21$1.73$0.45$2.18$107.82$122.18
$120.00$105.00Aug 21$1.73$0.48$2.21$102.79$122.21
$130.00$105.00Sep 18$1.50$1.25$2.75$102.25$132.75
$120.00$115.00Aug 21$1.73$1.45$3.18$111.82$123.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.70, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$3.65$1.352.70$116.35$128.65
110/115120/125Sep 18$3.50$1.502.33$111.50$123.50
115/120125/130Aug 21$2.98$2.021.48$117.02$127.98
110/115125/130Sep 18$2.85$2.151.33$112.15$127.85
105/110120/125Sep 18$2.80$2.201.27$107.20$122.80
105/110125/130Sep 18$2.15$2.850.75$107.85$127.15
110/115120/125Aug 21$2.10$2.900.72$112.90$122.10
110/115125/130Aug 21$1.43$3.570.40$113.57$126.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 6.69, cheapest $0.65)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.65$4.356.69
$120.00$125.00$130.00Aug 21$0.67$4.336.46
$115.00$120.00$125.00Aug 21$1.77$3.231.82
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.70$4.306.14
$110.00$115.00$120.00Sep 18$0.80$4.205.25
$105.00$110.00$115.00Aug 21$1.03$3.973.85
$115.00$120.00$125.00Aug 21$1.30$3.702.85
$110.00$115.00$120.00Aug 21$1.55$3.452.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Sep 18-$0.35$4.65
$120.00$125.001:2Sep 18-$0.85$4.15
$110.00$120.001:2Sep 18$1.30$8.70
$125.00$130.001:2Aug 21$0.23$4.77
$120.00$125.001:2Aug 21$0.47$4.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.15$4.85
$110.00$105.001:2Sep 18-$0.25$4.75
$110.00$105.001:2Aug 21-$0.51$4.49
$115.00$110.001:2Sep 18-$0.55$4.45
$120.00$115.001:2Sep 18-$1.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.45%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$4.100.461.0%3.45%4.46%7480
$125.00Sep 18$2.300.325.2%1.94%7.15%2656
$120.00Aug 21$1.450.381.0%1.22%2.23%14747
$130.00Sep 18$1.250.219.4%1.05%10.48%10324
$125.00Aug 21$0.450.175.2%0.38%5.60%12671

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 $110.00 09-18 call last traded $16.10 on 07/30 (now $9.60/$10.80) — try a limit near $10.20. Also watch the $105.00 09-18 call last traded $13.33 on 07/24 (now $13.20/$15.20) — try a limit near $13.33; the $120.00 09-18 call last traded $5.70 on 07/31 (now $4.10/$4.80) — try a limit near $4.45. Most tradeable put: the $115.00 01-15 put last traded $7.30 on 07/27 (now $7.30/$7.80) — try a limit near $7.30.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$1.45$2.00$1.73$2.60 07/31$0.68–$7.45$1.73747
$120.00Sep 18$4.10$4.80$4.45$5.70 07/31$1.75–$9.45$4.45480
$120.00Oct 16$5.20$6.10$5.65$11.20 07/29$2.42–$10.85$5.65--
$120.00Jan 15$8.30$9.10$8.70$12.10 07/30$5.00–$13.60$8.70--
$120.00Jan 21$15.40$17.70$16.55$20.25 07/29$11.20–$21.65$16.55--
$115.00Aug 21$4.00$5.20$4.60$6.40 07/31$1.50–$12.10$4.60435
$115.00Sep 18$6.40$7.40$6.90$8.50 07/27$3.00–$13.30$6.90--
$115.00Oct 16$7.30$8.70$8.00$14.21 07/29$3.70–$14.10$8.00--
$115.00Jan 15$10.60$11.50$11.05$17.70 07/29$6.40–$16.70$11.05--
$115.00Jan 21$17.50$19.90$18.70$24.85 07/29$13.15–$24.85$18.70--
$125.00Aug 21$0.45$0.80$0.63$1.19 07/31$0.38–$4.00$0.63671
$125.00Sep 18$2.30$3.00$2.65$3.50 07/31$1.13–$6.45$2.65656
$125.00Oct 16$3.50$5.00$4.25$4.72 07/31$1.53–$7.90$4.25--
$125.00Jan 15$6.40$6.90$6.65$7.61 07/31$3.60–$11.05$6.65--
$125.00Jan 21$12.50$16.30$14.40$17.00 07/30$10.05–$19.30$14.40--
$110.00Aug 21$7.40$9.60$8.50$15.30 07/29$3.23–$17.05$8.50--
$110.00Sep 18$9.60$10.80$10.20$16.10 07/30$4.80–$17.50$10.20253
$110.00Oct 16$10.20$12.40$11.30$13.00 07/27$5.90–$18.10$11.30--
$110.00Jan 15$12.90$15.10$14.00$16.83 07/30$8.40–$20.45$14.00--
$110.00Jan 21$19.70$22.30$21.00$27.70 07/29$15.75–$27.60$21.00--
$130.00Aug 21$0.05$0.35$0.20$0.40 07/31$0.10–$1.75$0.20215
$130.00Sep 18$1.25$1.75$1.50$2.12 07/31$0.63–$4.40$1.50324
$130.00Oct 16$2.25$2.85$2.55$3.20 07/31$1.08–$5.70$2.55315
$130.00Jan 15$4.70$5.40$5.05$8.85 07/29$2.55–$8.55$5.05--
$130.00Jan 21$11.00$14.50$12.75$16.10 07/29$8.35–$16.80$12.75--
$105.00Aug 21$12.30$14.50$13.40$16.53 07/31$6.25–$21.40$13.40--
$105.00Sep 18$13.20$15.20$14.20$13.33 07/24$7.45–$22.15$13.33470
$105.00Oct 16$13.80$16.10$14.95$17.66 07/31$8.15–$22.50$14.95--
$105.00Jan 15$16.10$17.90$17.00$19.40 07/31$11.35–$23.95$17.00--
$105.00Jan 21$22.50$25.00$23.75$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$1.05$0.83$1.05 07/31$0.45–$2.58$0.83--
$135.00Oct 16$1.15$1.80$1.48$2.60 07/30$0.83–$3.70$1.48--
$135.00Jan 15$3.50$4.10$3.80$6.50 07/29$1.95–$6.75$3.80--
$135.00Jan 21$9.50$12.80$11.15$15.24 07/29$7.00–$15.15$11.15--
$100.00Aug 21$17.10$19.40$18.25$17.00 07/23$10.20–$26.65$17.10--
$100.00Sep 18$17.40$19.70$18.55$20.12 07/27$11.35–$26.75$18.55--
$100.00Oct 16$17.80$20.50$19.15$19.50 07/27$11.70–$27.15$19.15--
$100.00Jan 15$19.80$22.10$20.95$17.20 07/07$14.40–$28.35$19.80--
$100.00Jan 21$25.30$28.00$26.65$29.42 07/27$20.60–$34.00$26.65--
$140.00Aug 21$0.00$0.80$0.40$0.30 07/29$0.08–$0.53$0.30--
$140.00Sep 18$0.10$1.35$0.73$0.90 07/30$0.30–$1.55$0.73--
$140.00Oct 16$0.70$1.20$0.95$2.05 07/29$0.50–$2.45$0.95--
$140.00Jan 15$2.50$3.20$2.85$3.47 07/31$1.50–$5.10$2.85--
$140.00Jan 21$8.60$10.30$9.45$9.65 06/29$6.00–$13.20$9.45--
$95.00Aug 21$22.00$24.40$23.20$22.75 06/29$14.80–$31.65$22.75--
$95.00Sep 18$22.00$25.40$23.70$17.70 07/13$15.25–$31.60$22.00--
$95.00Oct 16$22.20$24.80$23.50$21.00 06/30$15.80–$31.90$22.20--
$95.00Jan 15$24.00$26.20$25.10$21.84 07/21$17.70–$32.65$24.00--
$95.00Jan 21$28.50$32.00$30.25$27.75 07/23$23.50–$37.30$28.50--
$145.00Sep 18$0.25$1.05$0.65$0.49 07/30$0.25–$0.90$0.49--
$145.00Oct 16$0.40$1.60$1.00$0.25 07/20$0.20–$1.60$0.40--
$145.00Jan 15$2.00$3.30$2.65$2.62 07/31$1.27–$3.80$2.62--
$145.00Jan 21$7.00$10.00$8.50$7.00 06/25$4.95–$12.30$7.00--
$90.00Aug 21$27.00$29.40$28.20$18.10 07/14$19.90–$36.75$27.00--
$90.00Oct 16$27.20$29.60$28.40$23.55 07/07$20.15–$36.75$27.20--
$90.00Jan 15$28.10$30.60$29.35$26.64 07/17$21.65–$37.25$28.10--
$90.00Jan 21$32.10$34.70$33.40$31.08 07/23$26.30–$41.00$32.10--
$150.00Sep 18$0.00$0.95$0.48$0.40 07/24$0.25–$0.75$0.40--
$150.00Oct 16$0.10$1.15$0.63$1.00 07/29$0.15–$0.98$0.63--
$150.00Jan 15$1.10$1.90$1.50$3.00 07/29$0.88–$3.03$1.50--
$150.00Jan 21$6.00$7.80$6.90$10.00 07/29$4.45–$10.75$6.90--
$85.00Oct 16$31.90$35.40$33.65$30.10 07/07$24.40–$41.75$31.90--
$85.00Jan 15$32.40$35.40$33.90$27.78 07/16$25.65–$41.85$32.40--
$155.00Jan 15$0.80$1.80$1.30$2.41 07/29$0.80–$2.28$1.30--
$80.00Oct 16$36.90$40.30$38.60$32.80 06/09$29.25–$46.75$36.90--
$80.00Jan 15$37.20$39.80$38.50$30.45 07/15$30.45–$46.35$37.20--
$80.00Jan 21$39.60$42.40$41.00$33.75 07/15$33.25–$49.00$39.60--
$160.00Oct 16$0.00$0.65$0.33$0.15 07/27$0.10–$0.65$0.15--
$160.00Jan 21$4.20$6.40$5.30$8.00 07/29$2.65–$8.10$5.30--
$75.00Jan 15$41.90$45.40$43.65$46.26 07/31$35.10–$51.80$43.65--
$75.00Jan 21$43.60$46.50$45.05$47.56 07/31$37.00–$53.00$45.05--
$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$47.80$50.80$49.30$52.00 07/27$41.00–$57.50$49.30--
$170.00Jan 15$0.10$1.35$0.73$0.75 07/23$0.48–$0.93$0.73--
$170.00Jan 21$2.00$4.90$3.45$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$57.70$60.30$59.00$45.00 06/05$49.25–$66.50$57.70--
$60.00Jan 21$56.50$60.50$58.50$56.61 06/29$49.70–$66.50$56.61--
$180.00Jan 15$0.10$1.00$0.55$0.71 07/29$0.38–$0.60$0.55--
$50.00Sep 18$66.90$70.20$68.55$70.90 07/31$59.30–$76.40$68.55--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$3.70$4.30$4.00$4.06 07/31$1.25–$12.45$4.00--
$120.00Sep 18$6.20$6.70$6.45$4.03 07/28$3.40–$13.40$6.20128
$120.00Oct 16$6.90$7.80$7.35$4.10 07/29$4.25–$13.75$6.90--
$120.00Jan 15$9.80$10.40$10.10$7.80 07/28$7.05–$15.55$9.80--
$120.00Jan 21$14.00$17.80$15.90$13.74 07/29$13.35–$21.00$14.00--
$115.00Aug 21$1.30$1.60$1.45$1.80 07/31$0.57–$8.00$1.45--
$115.00Sep 18$3.70$4.20$3.95$3.10 07/31$1.95–$9.60$3.70217
$115.00Oct 16$4.40$5.30$4.85$3.90 07/30$2.75–$10.20$4.40--
$115.00Jan 15$7.30$7.80$7.55$7.30 07/27$5.20–$12.25$7.3086
$115.00Jan 21$11.50$15.20$13.35$17.54 07/09$11.60–$18.15$13.35--
$125.00Aug 21$7.20$8.50$7.85$6.20 07/31$3.00–$16.60$7.2021
$125.00Sep 18$9.30$10.20$9.75$5.34 07/29$5.60–$17.40$9.30--
$125.00Oct 16$9.60$11.70$10.65$7.70 07/28$6.35–$17.75$9.60--
$125.00Jan 15$12.70$13.80$13.25$10.70 07/28$9.25–$19.45$12.70--
$110.00Aug 21$0.30$0.60$0.45$0.50 07/31$0.40–$4.60$0.45258
$110.00Sep 18$2.05$2.45$2.25$2.01 07/31$1.10–$6.20$2.05286
$110.00Oct 16$2.70$3.50$3.10$2.70 07/27$1.75–$6.90$2.70--
$110.00Jan 15$5.20$5.80$5.50$4.50 07/30$3.80–$9.30$5.20--
$110.00Jan 21$9.50$12.90$11.20$10.30 07/30$9.75–$15.35$10.30--
$130.00Aug 21$11.80$13.90$12.85$8.80 07/30$6.00–$21.40$11.80--
$130.00Oct 16$13.50$15.50$14.50$9.30 07/29$9.15–$22.25$13.50--
$130.00Jan 15$15.50$17.60$16.55$21.96 07/16$11.85–$24.05$16.55--
$130.00Jan 21$20.00$24.10$22.05$26.04 07/10$18.85–$27.75$22.05--
$105.00Aug 21$0.10$0.85$0.48$0.47 07/31$0.18–$2.35$0.47--
$105.00Sep 18$1.00$1.50$1.25$1.05 07/31$0.73–$3.80$1.05325
$105.00Oct 16$1.65$2.15$1.90$1.80 07/27$1.15–$4.50$1.80--
$105.00Jan 15$2.95$4.20$3.58$3.70 07/31$2.78–$6.90$3.58--
$105.00Jan 21$7.50$10.80$9.15$7.95 07/29$7.30–$13.00$7.95--
$135.00Sep 18$17.20$19.50$18.35$12.40 07/30$11.50–$26.60$17.20--
$135.00Jan 15$19.30$21.40$20.35$24.27 07/06$14.95–$27.90$20.35--
$135.00Jan 21$24.70$27.10$25.90$26.02 07/24$21.05–$31.50$25.90--
$100.00Aug 21$0.00$0.90$0.45$0.18 07/30$0.15–$1.10$0.18--
$100.00Sep 18$0.45$1.10$0.78$0.65 07/31$0.43–$2.35$0.65--
$100.00Oct 16$0.85$1.20$1.02$1.05 07/29$0.90–$3.03$1.0228
$100.00Jan 15$2.00$2.95$2.48$2.51 07/31$1.90–$4.95$2.48--
$100.00Jan 21$5.50$9.00$7.25$6.90 07/28$6.50–$10.85$6.90--
$140.00Jan 21$28.00$30.60$29.30$27.31 07/27$24.75–$35.25$28.00--
$95.00Aug 21$0.00$0.15$0.08$0.20 07/27$0.05–$0.65$0.08--
$95.00Sep 18$0.05$1.10$0.58$2.30 07/29$0.35–$1.27$0.58--
$95.00Oct 16$0.40$1.40$0.90$0.37 07/29$0.52–$1.85$0.40--
$95.00Jan 15$1.70$2.35$2.03$1.45 07/29$1.63–$3.55$1.70--
$95.00Jan 21$5.20$7.40$6.30$5.30 07/29$4.80–$9.15$5.30--
$145.00Jan 21$31.60$34.40$33.00$37.90 07/09$28.05–$39.25$33.00--
$90.00Aug 21$0.00$0.80$0.40$0.50 07/16$0.08–$0.50$0.40--
$90.00Sep 18$0.00$1.15$0.57$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$0.95$2.00$1.48$1.20 07/27$0.88–$2.53$1.20--
$90.00Jan 21$2.50$7.50$5.00$5.27 07/24$4.00–$7.70$5.00--
$85.00Aug 21$0.00$1.00$0.50$0.10 07/07$0.08–$0.50$0.10--
$85.00Sep 18$0.00$0.35$0.18$0.20 07/31$0.15–$0.60$0.18--
$85.00Oct 16$0.10$1.10$0.60$0.63 06/30$0.38–$0.95$0.60--
$85.00Jan 15$0.55$1.90$1.23$0.70 07/30$0.75–$1.70$0.70--
$85.00Jan 21$1.50$6.50$4.00$3.80 07/27$3.33–$5.85$3.80--
$80.00Aug 21$0.00$1.15$0.57$0.13 06/23$0.08–$0.57$0.13--
$80.00Sep 18$0.00$0.35$0.18$0.26 07/16$0.15–$0.58$0.18--
$80.00Oct 16$0.00$1.25$0.63$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$0.75$4.90$2.83$3.80 06/26$2.05–$4.50$2.83--
$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$0.10$1.35$0.73$0.50 07/22$0.40–$0.98$0.50--
$75.00Jan 21$1.60$4.20$2.90$3.00 07/20$1.92–$4.05$2.90--
$165.00Jan 15$46.40$49.30$47.85$53.85 06/09$39.85–$56.70$47.85--
$70.00Sep 18$0.00$1.05$0.53$0.14 07/21$0.23–$0.68$0.14--
$70.00Oct 16$0.00$1.15$0.57$0.05 07/15$0.25–$0.63$0.05--
$70.00Jan 15$0.05$0.70$0.38$0.50 07/27$0.20–$0.75$0.38--
$65.00Oct 16$0.00$0.50$0.25$0.05 06/22$0.25–$0.25$0.05--
$65.00Jan 15$0.05$1.40$0.73$0.32 07/23$0.28–$0.73$0.32--
$65.00Jan 21$0.25$3.40$1.83$1.85 06/15$1.55–$2.07$1.83--
$60.00Jan 15$0.00$1.20$0.60$0.18 07/28$0.33–$0.63$0.18--
$60.00Jan 21$0.00$3.20$1.60$1.49 06/29$1.48–$2.10$1.49--
$55.00Sep 18$0.00$0.95$0.48$0.10 06/26$0.38–$0.50$0.10--
$55.00Jan 15$0.00$0.25$0.13$0.16 07/29$0.13–$0.35$0.13--
$55.00Jan 21$0.00$3.10$1.55$1.04 06/29$0.70–$1.65$1.04--
$50.00Jan 15$0.00$1.00$0.50$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 105
Total Puts 28
Put/Call Ratio 0.27
Net Difference 77

Prior's Put/Call Breakdown

Total Calls 63
Total Puts 58
Put/Call Ratio 0.92
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 2,744
Total Puts 1,237
Average Put/Call Ratio 0.68
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