Tour v381
SYF
SYNCHRONY FINL
$72.21 -1.63%
(7/21 14:05) ◀
|
Tuesday, July 21, 2026 (6:02pm)
January 2026
|
▶ (7/22 21:00)
◀ 7/21 18:02 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,260
Calls: 465 (37%)
Puts: 795 (63%)
Prior (07/20) 5,194
Calls: 2,403 (46%)
Puts: 2,791 (54%)
Current vs Prior -75.74%
Calls: -80.65% (Calls)
Puts: -71.52% (Puts)
Prior 7-Day Total 7,965
Calls: 3,775 (47%)
Puts: 4,190 (53%)
Prior 7-Day Average 1,137
Calls: 539 (47%)
Puts: 598 (53%)
Current vs Prior 7-Day Avg +10.73%
Calls: -13.77%
Puts: +32.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $292.5K
Calls: $64.5K (22%)
Puts: $228.0K (78%)
Prior (07/20) $623.8K
Calls: $265.8K (43%)
Puts: $358.0K (57%)
Current vs Prior -53.11%
Calls: -75.74%
Puts: -36.30%
Prior 7-Day Total $1.41M
Calls: $745.2K (53%)
Puts: $663.8K (47%)
Prior 7-Day Average $201.3K
Calls: $106.5K (53%)
Puts: $94.8K (47%)
Current vs Prior 7-Day Avg +45.31%
Calls: -39.43%
Puts: +140.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.71
Prior (07/20) 1.16
Current vs Prior +47.20%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +32.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 36,277
Calls: 16,888 (47%)
Puts: 19,389 (53%)
Prior (07/20) 33,003
Calls: 14,990 (45%)
Puts: 18,013 (55%)
Current vs Prior +9.92%
Prior 7-Day Total 76,462
Calls: 31,594 (41%)
Puts: 44,868 (59%)
Prior 7-Day Average 10,923
Calls: 4,513 (41%)
Puts: 6,409 (59%)
Current vs Prior 7-Day Avg +232.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.46% | 12.05%
Prior 10.69% | 13.15%
Current vs Prior -11.55% | -8.35%
Prior 7-Day Avg 6.51% | 11.83%
Current vs 7-Day Avg +45.35% | +1.88%
Prior 7-Day Eod 10.69% | 13.15%
Current vs 7-Day Eod -11.55% | -8.35%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.28% | 15.00%
Calls: 24.00% | 16.67%
Puts: 24.56% | 13.33%
Prior 16.59% | 14.46%
Calls: 12.66% | 12.24%
Puts: 20.51% | 16.67%
Current vs Prior +46.35% | +3.73%
Prior 7-Day Avg 16.81% | 12.17%
Calls: 16.41% | 12.93%
Puts: 17.22% | 11.41%
Current vs 7-Day Avg +44.41% | +23.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($228.0K) vs calls ($64.5K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 76% vs prior. Extreme bearish P/C ratio of 1.71 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 4 found (avg delta 0.64, highest 0.76)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 213.404.50$3.9527.8%--0.6427
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 215.307.40$6.3533.1%120.7619
$75.00Aug 213.804.80$4.3023.3%--0.6763
$72.50Aug 212.553.20$2.8822.6%150.51145

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 889, top 312)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.701.15$0.9348.4%1360.241.0K
$80.00Aug 210.300.55$0.4358.1%1150.13230
$75.00Aug 210.701.75$1.2385.4%580.33141
$85.00Aug 210.100.20$0.1566.7%220.052.3K
$72.50Aug 212.153.00$2.5832.9%120.4929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.701.95$1.8313.7%3120.37231
$67.50Aug 210.851.10$0.9825.5%1220.23756
$65.00Aug 210.300.90$0.60100.0%260.15457
$55.00Aug 210.000.45$0.23195.7%220.0417
$60.00Aug 210.050.50$0.28160.7%200.07507

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 18.23, avg 5.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Aug 21$0.13$2.37$0.1318.23$82.63
$80.00$82.50Aug 21$0.15$2.35$0.1515.67$80.15
$75.00$77.50Aug 21$0.30$2.20$0.307.33$75.30
$77.50$80.00Aug 21$0.50$2.00$0.504.00$78.00
$72.50$75.00Aug 21$1.35$1.15$1.350.85$73.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Aug 21$0.27$2.23$0.278.26$64.73
$67.50$65.00Aug 21$0.38$2.12$0.385.58$67.12
$70.00$67.50Aug 21$0.85$1.65$0.851.94$69.15
$72.50$70.00Aug 21$1.05$1.45$1.051.38$71.45
$75.00$72.50Aug 21$1.42$1.08$1.420.76$73.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.56, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$1.37$1.37$1.131.21$71.37
$72.50$75.00Aug 21$1.35$1.35$1.151.17$73.85
$77.50$80.00Aug 21$0.50$0.50$2.000.25$78.00
$75.00$77.50Aug 21$0.30$0.30$2.200.14$75.30
$80.00$82.50Aug 21$0.15$0.15$2.350.06$80.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Aug 21$2.05$2.05$0.454.56$75.45
$75.00$72.50Aug 21$1.42$1.42$1.081.31$73.58
$72.50$70.00Aug 21$1.05$1.05$1.450.72$71.45
$70.00$67.50Aug 21$0.85$0.85$1.650.52$69.15
$67.50$65.00Aug 21$0.38$0.38$2.120.18$67.12

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. 4 found (cheapest 7.56% of stock, avg 8.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$2.58$2.88$5.46$67.04$77.967.56%
$75.00Aug 21$1.23$4.30$5.53$69.47$80.537.66%
$70.00Aug 21$3.95$1.83$5.78$64.22$75.788.00%
$77.50Aug 21$0.93$6.35$7.28$70.22$84.7810.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.78% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$60.00Aug 21$0.28$0.28$0.56$59.44$83.06
$82.50$62.50Aug 21$0.28$0.33$0.61$61.89$83.11
$80.00$60.00Aug 21$0.43$0.28$0.71$59.29$80.71
$80.00$62.50Aug 21$0.43$0.33$0.76$61.74$80.76
$82.50$65.00Aug 21$0.28$0.60$0.88$64.12$83.38
$80.00$65.00Aug 21$0.43$0.60$1.03$63.97$81.03
$77.50$60.00Aug 21$0.93$0.28$1.21$58.79$78.71
$77.50$62.50Aug 21$0.93$0.33$1.26$61.24$78.76
$82.50$67.50Aug 21$0.28$0.98$1.26$66.24$83.76
$80.00$67.50Aug 21$0.43$0.98$1.41$66.09$81.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 7.33, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7072/75Aug 21$2.20$0.307.33$67.80$74.70
75/7880/82Aug 21$2.20$0.307.33$75.30$82.20
75/7882/85Aug 21$2.18$0.326.81$75.32$84.68
72/7578/80Aug 21$1.92$0.583.31$73.08$79.42
65/6870/72Aug 21$1.75$0.752.33$65.75$71.75
65/6872/75Aug 21$1.73$0.772.25$65.77$74.23
62/6570/72Aug 21$1.64$0.861.91$63.36$71.64
62/6572/75Aug 21$1.62$0.881.84$63.38$74.12
72/7580/82Aug 21$1.57$0.931.69$73.43$81.57
70/7278/80Aug 21$1.55$0.951.63$70.95$79.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 21.73, cheapest $0.11)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.35$2.156.14
$72.50$75.00$77.50Aug 21$1.05$1.451.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.11$2.3921.73
$67.50$70.00$72.50Aug 21$0.20$2.3011.50
$60.00$62.50$65.00Aug 21$0.22$2.2810.36
$70.00$72.50$75.00Aug 21$0.37$2.135.76
$65.00$67.50$70.00Aug 21$0.47$2.034.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.01, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.01$4.99
$82.50$85.001:2Aug 21-$0.02$2.48
$80.00$82.501:2Aug 21-$0.13$2.37
$75.00$77.501:2Aug 21-$0.63$1.87
$70.00$72.501:2Aug 21-$1.21$1.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$0.18$4.82
$65.00$62.501:2Aug 21-$0.06$2.44
$70.00$67.501:2Aug 21-$0.13$2.37
$67.50$65.001:2Aug 21-$0.22$2.28
$62.50$60.001:2Aug 21-$0.23$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.98%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$2.150.490.4%2.98%3.38%1229
$75.00Aug 21$0.700.333.9%0.97%4.83%58141
$77.50Aug 21$0.700.247.3%0.97%8.30%1361.0K
$80.00Aug 21$0.300.1310.8%0.42%11.20%115230
$85.00Aug 21$0.100.0517.7%0.14%17.85%222.3K

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 947 vol/day, 168 traded recently)

SYF averages only 947 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 $70.00 01-15 call last traded $9.20 on 07/17 (now $7.90/$8.70) — try a limit near $8.30. Also watch the $70.00 09-18 call last traded $5.85 on 07/09 (now $4.70/$5.20) — try a limit near $4.95; the $72.50 01-15 call last traded $7.70 on 07/17 (now $6.60/$7.40) — try a limit near $7.00. Most tradeable put: the $95.00 12-18 put last traded $24.84 on 06/08 (now $22.20/$24.40) — try a limit near $23.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$2.15$3.00$2.58$3.90 07/17$2.20–$8.10$2.5829
$72.50Sep 18$3.30$3.80$3.55$5.10 07/17$2.90–$9.00$3.5573
$72.50Dec 18$5.30$6.80$6.05$9.18 06/18$5.30–$11.35$6.0556
$72.50Jan 15$6.60$7.40$7.00$7.70 07/17$5.90–$12.20$7.0025
$72.50Mar 19$7.10$10.40$8.75$10.56 07/15$7.05–$13.70$8.7529
$72.50Jun 17$8.90$12.00$10.45$10.20 07/09$8.60–$15.15$10.2018
$72.50Jan 21$11.80$16.50$14.15$15.70 06/11$12.15–$18.55$14.1526
$70.00Aug 21$3.40$4.50$3.95$5.69 07/16$2.95–$10.10$3.9527
$70.00Sep 18$4.70$5.20$4.95$5.85 07/09$4.00–$10.75$4.9561
$70.00Dec 18$6.80$8.20$7.50$7.95 07/08$6.30–$13.20$7.50282
$70.00Jan 15$7.90$8.70$8.30$9.20 07/17$6.90–$13.90$8.30285
$70.00Jun 17$10.60$14.00$12.30$9.60 07/08$9.60–$16.70$10.6010
$70.00Jan 21$13.00$17.50$15.25$17.84 06/23$13.30–$19.55$15.25127
$70.00Mar 19$8.30$11.70$10.00--$10.00–$10.75$8.304
$75.00Aug 21$0.70$1.75$1.23$2.60 07/17$1.23–$6.25$1.23141
$75.00Sep 18$2.30$2.75$2.53$4.00 07/16$2.25–$7.25$2.53700
$75.00Dec 18$4.30$5.60$4.95$6.30 07/17$4.25–$9.75$4.95179
$75.00Jan 15$5.40$6.20$5.80$7.41 07/16$4.95–$10.75$5.80112
$75.00Mar 19$6.00$9.40$7.70$6.30 07/08$6.10–$12.20$6.3029
$75.00Jun 17$7.90$11.00$9.45$10.50 07/15$7.35–$13.85$9.453
$75.00Jan 21$10.50$15.50$13.00$12.40 06/08$11.00–$17.50$12.4022
$67.50Aug 21$4.80$6.80$5.80$6.84 07/10$4.45–$12.20$5.801
$67.50Sep 18$5.60$8.00$6.80$5.76 07/09$5.10–$12.65$5.76206
$67.50Dec 18$8.10$10.30$9.20$12.20 06/18$7.60–$15.05$9.205
$67.50Jan 15$8.80$11.20$10.00$10.20 07/09$8.30–$15.65$10.0039
$67.50Mar 19$9.60$13.20$11.40$11.10 07/09$9.45–$16.90$11.1021
$67.50Jan 21$14.30$19.00$16.65$18.00 07/15$14.45–$21.75$16.6565
$77.50Aug 21$0.70$1.15$0.93$1.59 07/17$0.93–$4.80$0.931.0K
$77.50Sep 18$1.50$1.95$1.73$2.77 07/16$1.48–$5.65$1.73960
$77.50Dec 18$3.60$4.60$4.10$6.56 06/18$3.65–$8.10$4.1027
$77.50Jan 15$4.10$5.20$4.65$6.34 07/16$4.10–$9.50$4.65813
$77.50Mar 19$5.00$8.20$6.60$10.80 06/25$5.05–$10.80$6.609
$77.50Jan 21$9.50$14.30$11.90$12.98 07/15$10.15–$16.85$11.909
$65.00Aug 21$6.70$8.80$7.75$7.00 07/09$6.05–$14.35$7.001
$65.00Sep 18$7.40$9.70$8.55$7.00 07/08$6.80–$14.80$7.4017
$65.00Dec 18$9.80$11.90$10.85$13.84 06/16$9.05–$16.90$10.8529
$65.00Jan 15$10.40$12.60$11.50$12.50 06/12$9.70–$17.55$11.5080
$65.00Mar 19$11.40$14.70$13.05$15.51 06/18$10.80–$18.60$13.053
$65.00Jan 21$15.10$19.20$17.15--$17.15–$18.55$15.1025
$80.00Aug 21$0.30$0.55$0.43$1.07 07/17$0.43–$3.40$0.43230
$80.00Sep 18$0.90$1.35$1.13$1.72 07/17$0.95–$4.40$1.13393
$80.00Dec 18$2.85$3.70$3.28$4.55 07/14$2.97–$7.05$3.2875
$80.00Jan 15$3.20$4.30$3.75$5.54 07/16$3.45–$8.20$3.75436
$80.00Mar 19$4.00$7.20$5.60$4.10 07/08$4.15–$9.50$4.1051
$80.00Jun 17$6.00$9.20$7.60$6.39 07/09$5.95–$11.55$6.397
$80.00Jan 21$8.80$12.70$10.75$11.50 07/13$9.05–$14.85$10.7588
$62.50Jan 15$12.40$14.50$13.45$14.91 07/16$11.05–$19.45$13.4538
$62.50Sep 18$9.50$11.60$10.55--$10.55–$12.25$9.506
$62.50Dec 18$11.60$14.00$12.80--$12.80–$14.10$11.601
$62.50Jan 21$16.80$21.00$18.90--$18.90–$19.85$16.8050
$82.50Aug 21$0.00$0.55$0.28$0.55 07/17$0.28–$2.35$0.28400
$82.50Sep 18$0.45$1.05$0.75$1.40 07/16$0.75–$3.35$0.75208
$82.50Dec 18$2.00$3.10$2.55$3.50 07/14$2.55–$5.90$2.5540
$82.50Jan 15$2.70$3.60$3.15$3.60 07/17$2.78–$6.60$3.15372
$82.50Mar 19$3.30$6.10$4.70$4.60 06/08$3.65–$8.05$4.6078
$82.50Jun 17$4.50$8.20$6.35$10.20 06/25$5.00–$10.20$6.351
$82.50Jan 21$8.10$11.70$9.90$13.30 06/24$8.45–$13.50$9.9019
$60.00Aug 21$11.60$13.40$12.50$11.00 07/08$9.90–$19.15$11.603
$60.00Sep 18$11.70$13.90$12.80$10.25 07/08$10.25–$19.45$11.7053
$60.00Dec 18$13.50$15.80$14.65$12.00 07/08$12.40–$20.85$13.50123
$60.00Jan 15$14.00$16.20$15.10$17.25 07/15$12.60–$21.40$15.10129
$60.00Jan 21$18.40$22.90$20.65$17.82 07/08$18.40–$26.00$18.4014
$60.00Mar 19$15.40$18.00$16.70--$16.70–$17.55$15.403
$85.00Aug 21$0.10$0.20$0.15$0.43 07/16$0.15–$1.60$0.152.3K
$85.00Sep 18$0.35$1.50$0.93$1.10 07/15$0.55–$2.50$0.93141
$85.00Dec 18$1.40$2.60$2.00$3.00 07/14$1.88–$4.95$2.0048
$85.00Jan 15$2.05$2.85$2.45$4.90 06/30$2.25–$5.85$2.4554
$85.00Mar 19$3.00$4.80$3.90$6.10 06/18$3.08–$7.20$3.9073
$85.00Jun 17$3.80$7.30$5.55$7.30 07/07$4.65–$8.75$5.5542
$85.00Jan 21$6.80$11.10$8.95$13.60 06/25$7.70–$12.65$8.95411
$57.50Jan 15$15.90$18.40$17.15$15.10 06/11$14.45–$23.55$15.9041
$57.50Jan 21$20.30$23.50$21.90$24.92 06/17$19.70–$27.60$21.902
$57.50Sep 18$13.80$16.20$15.00--$15.00–$16.35$13.801
$57.50Mar 19$16.40$20.20$18.30--$18.30–$19.40$16.401
$87.50Sep 18$0.25$1.20$0.73$0.50 07/09$0.33–$1.80$0.50179
$87.50Dec 18$1.50$2.15$1.83$2.25 07/16$1.60–$4.10$1.8325
$87.50Jan 15$1.15$2.35$1.75$4.00 06/30$1.75–$4.95$1.7565
$87.50Jan 21$6.80$10.10$8.45--$8.45–$9.00$6.8013
$55.00Sep 18$16.30$18.80$17.55$15.50 07/09$14.50–$24.15$16.302
$55.00Dec 18$17.50$19.80$18.65$21.10 07/15$15.80–$25.15$18.6563
$55.00Jan 15$18.00$20.30$19.15$20.00 07/13$16.65–$25.70$19.1568
$55.00Jan 21$22.50$26.00$24.25$26.30 07/15$21.50–$29.65$24.2569
$90.00Aug 21$0.00$0.15$0.08$0.30 07/16$0.08–$0.65$0.08114
$90.00Sep 18$0.05$0.50$0.28$0.43 07/13$0.28–$1.38$0.28163
$90.00Dec 18$0.60$2.00$1.30$1.60 07/17$1.30–$3.40$1.3038
$90.00Jan 15$1.30$1.90$1.60$2.25 07/10$1.60–$4.20$1.60672
$90.00Mar 19$0.90$4.30$2.60$5.73 06/25$2.20–$5.50$2.60209
$90.00Jan 21$6.10$9.20$7.65$9.60 06/16$6.35–$11.00$7.6538
$52.50Sep 18$18.60$21.20$19.90--$19.90–$21.15$18.604
$52.50Dec 18$19.70$22.10$20.90--$20.90–$22.25$19.7031
$52.50Jan 15$20.00$22.40$21.20--$21.20–$22.75$20.0013
$92.50Sep 18$0.00$0.75$0.38$0.88 06/29$0.25–$1.02$0.3846
$92.50Dec 18$0.05$2.70$1.38$1.50 07/16$1.10–$2.70$1.3835
$92.50Jan 15$0.75$1.85$1.30$1.70 07/17$1.25–$3.55$1.30164
$92.50Jan 21$5.30$9.20$7.25$8.80 06/16$5.95–$10.00$7.2527
$50.00Aug 21$21.40$23.70$22.55--$22.55–$22.55—$21.402
$50.00Sep 18$20.60$24.40$22.50--$22.50–$22.50—$20.604
$50.00Dec 18$21.90$24.20$23.05--$23.05–$23.05—$21.902
$50.00Jan 15$22.30$24.70$23.50--$23.50–$23.50—$22.30163
$50.00Mar 19$23.00$25.30$24.15--$24.15–$24.15—$23.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$2.55$3.20$2.88$2.90 07/17$1.58–$6.20$2.88145
$72.50Sep 18$3.50$4.00$3.75$3.60 07/15$2.08–$6.85$3.60154
$72.50Dec 18$5.00$6.50$5.75$5.90 07/17$4.05–$8.30$5.75760
$72.50Jan 15$5.60$7.00$6.30$6.20 07/16$4.45–$8.85$6.2055
$72.50Mar 19$6.40$9.70$8.05$6.99 07/08$5.55–$9.90$6.9914
$72.50Jan 21$9.10$13.80$11.45$11.40 06/23$9.55–$13.35$11.40123
$70.00Aug 21$1.70$1.95$1.83$1.87 07/17$0.95–$4.85$1.83231
$70.00Sep 18$2.30$2.85$2.58$2.50 07/15$1.53–$5.75$2.50241
$70.00Dec 18$4.40$5.30$4.85$4.80 07/16$3.30–$7.10$4.8067
$70.00Jan 15$5.00$5.60$5.30$5.20 07/16$3.65–$7.50$5.20145
$70.00Mar 19$5.60$8.30$6.95$7.70 06/08$4.70–$8.35$6.9514
$70.00Jan 21$8.00$13.00$10.50$9.50 07/08$8.70–$12.25$9.5042
$75.00Aug 21$3.80$4.80$4.30$4.20 07/17$2.33–$8.30$4.2063
$75.00Sep 18$4.80$5.30$5.05$5.20 07/17$2.90–$8.30$5.051.5K
$75.00Dec 18$6.10$7.80$6.95$6.00 07/02$4.45–$10.05$6.1072
$75.00Jan 15$7.10$8.20$7.65$7.40 07/16$5.35–$10.40$7.4070
$75.00Mar 19$7.60$11.00$9.30$10.30 06/08$6.50–$11.25$9.3010
$75.00Jan 21$10.60$15.20$12.90$11.70 06/16$10.85–$14.80$11.70602
$67.50Aug 21$0.85$1.10$0.98$1.35 07/17$0.57–$3.45$0.98756
$67.50Sep 18$1.50$1.95$1.73$1.89 07/17$1.05–$4.50$1.732.1K
$67.50Dec 18$2.65$4.40$3.53$4.40 07/08$2.68–$5.65$3.5353
$67.50Jan 15$3.80$4.80$4.30$5.00 07/08$2.97–$6.25$4.30190
$67.50Mar 19$4.10$7.20$5.65$6.10 07/09$3.85–$7.10$5.6532
$77.50Aug 21$5.30$7.40$6.35$4.26 07/02$3.25–$10.00$5.3019
$77.50Sep 18$6.20$7.80$7.00$5.10 07/01$3.90–$10.35$6.2044
$77.50Dec 18$7.80$9.30$8.55$7.30 06/15$6.00–$11.60$7.8020
$77.50Jan 15$8.60$9.70$9.15$8.70 07/15$6.35–$11.90$8.70214
$77.50Jan 21$12.00$16.00$14.00--$14.00–$14.00$12.003
$65.00Aug 21$0.30$0.90$0.60$0.90 07/17$0.35–$2.50$0.60457
$65.00Sep 18$1.10$1.40$1.25$1.64 07/17$0.70–$3.25$1.251.2K
$65.00Dec 18$2.60$3.50$3.05$3.20 07/17$2.03–$4.85$3.05374
$65.00Jan 15$3.00$3.90$3.45$3.60 07/17$2.42–$4.90$3.451.3K
$65.00Mar 19$3.50$6.50$5.00$4.50 06/18$3.35–$6.15$4.50264
$65.00Jan 21$5.50$10.50$8.00$8.50 07/08$6.70–$9.65$8.0037
$80.00Sep 18$7.90$10.00$8.95$5.77 06/30$5.30–$12.25$7.90159
$80.00Dec 18$9.60$11.70$10.65$10.30 07/17$7.05–$13.35$10.3063
$80.00Jan 15$10.20$11.50$10.85$8.70 07/07$7.70–$13.65$10.2036
$80.00Jun 17$11.30$15.20$13.25$13.80 07/09$10.15–$15.60$13.251
$80.00Jan 21$13.80$18.00$15.90--$15.50–$15.90$13.804
$62.50Aug 21$0.10$0.55$0.33$0.45 07/17$0.33–$0.83$0.33640
$62.50Sep 18$0.05$1.50$0.78$1.15 07/13$0.38–$2.25$0.78120
$62.50Dec 18$2.00$2.80$2.40$2.45 07/17$1.58–$3.95$2.4023
$62.50Jan 15$2.35$3.20$2.78$2.06 07/07$1.93–$4.25$2.35164
$62.50Mar 19$2.40$5.70$4.05$3.80 06/18$2.73–$5.10$3.80661
$82.50Sep 18$10.10$12.20$11.15$6.50 06/29$6.85–$14.40$10.1033
$82.50Jan 15$11.40$13.80$12.60$10.90 06/17$9.15–$15.90$11.4050
$82.50Jan 21$15.00$20.00$17.50$16.30 07/15$14.55–$19.50$16.307
$60.00Aug 21$0.05$0.50$0.28$0.28 07/16$0.13–$0.95$0.28507
$60.00Sep 18$0.25$0.70$0.48$1.60 07/08$0.33–$1.65$0.48215
$60.00Dec 18$1.65$2.20$1.93$1.95 07/17$1.13–$3.13$1.9365
$60.00Jan 15$1.85$2.45$2.15$2.73 06/12$1.48–$3.45$2.15640
$60.00Mar 19$1.65$4.90$3.28$2.66 06/18$2.13–$4.30$2.66373
$60.00Jan 21$3.50$8.50$6.00--$6.00–$6.00$3.5014
$85.00Dec 18$13.20$15.50$14.35$13.52 07/14$10.15–$17.65$13.526
$85.00Jan 15$13.30$15.70$14.50$13.80 06/12$10.70–$17.90$13.8016
$85.00Jun 17$14.90$18.70$16.80$14.60 06/22$12.90–$19.25$14.901
$85.00Sep 18$12.20$14.10$13.15--$12.25–$13.15$12.2026
$57.50Sep 18$0.05$0.45$0.25$0.45 07/08$0.18–$1.00$0.2528
$57.50Dec 18$0.75$2.20$1.48$0.75 07/06$0.90–$2.53$0.753
$57.50Jan 15$0.95$2.35$1.65$1.54 06/25$1.20–$2.58$1.5415
$57.50Jan 21$3.00$8.00$5.50$5.00 06/26$4.50–$6.60$5.002
$57.50Mar 19$1.10$4.30$2.70--$2.63–$2.70$1.101
$87.50Dec 18$15.40$17.80$16.60$13.80 06/22$12.00–$19.75$15.401
$55.00Aug 21$0.00$0.45$0.23$0.19 07/13$0.08–$0.45$0.1917
$55.00Sep 18$0.05$0.35$0.20$0.24 07/16$0.13–$0.70$0.20106
$55.00Dec 18$0.05$2.30$1.17$1.15 06/24$0.57–$1.73$1.15285
$55.00Jan 15$1.00$1.90$1.45$2.15 07/09$0.95–$2.13$1.451.1K
$55.00Mar 19$0.80$3.70$2.25$1.88 06/25$1.43–$2.93$1.8871
$55.00Jan 21$2.50$6.40$4.45--$4.45–$4.50$2.5025
$90.00Jan 21$20.00$24.40$22.20$18.90 06/29$18.80–$25.25$20.001
$90.00Jan 15$17.80$20.00$18.90--$17.55–$18.90$17.802
$52.50Sep 18$0.00$0.25$0.13$0.30 07/08$0.10–$0.45$0.13127
$52.50Dec 18$0.30$2.00$1.15$1.15 07/08$0.45–$1.38$1.153
$52.50Jan 15$0.10$1.65$0.88$1.74 06/03$0.68–$1.58$0.8842
$50.00Aug 21$0.00$0.90$0.45$0.03 07/15$0.35–$0.57$0.033
$50.00Sep 18$0.00$0.20$0.10$0.20 07/15$0.08–$0.33$0.10162
$50.00Dec 18$0.20$1.35$0.78$0.65 06/25$0.40–$0.98$0.658
$50.00Mar 19$0.10$2.70$1.40$1.20 06/17$0.77–$1.88$1.208
$50.00Jan 21$1.00$5.10$3.05$4.55 06/11$2.60–$3.95$3.056
$50.00Jan 15$0.25$1.35$0.80--$0.80–$0.90$0.2547
$95.00Dec 18$22.20$24.40$23.30$24.84 06/08$17.85–$26.65$23.301
$47.50Sep 18$0.00$0.10$0.05$0.20 07/08$0.05–$0.28$0.0538
$47.50Jan 21$1.70$5.20$3.45$2.60 07/01$2.63–$3.75$2.602
$47.00Dec 18$0.05$1.25$0.65$0.32 06/26$0.25–$0.77$0.3234
$47.00Jan 15$0.05$1.75$0.90--$0.65–$0.90$0.0566
$45.00Sep 18$0.00$0.10$0.05$0.10 07/09$0.05–$0.23$0.05105
$45.00Dec 18$0.00$1.20$0.60$0.55 07/09$0.23–$0.65$0.5596
$45.00Jan 15$0.10$1.05$0.58$0.36 06/26$0.28–$0.70$0.3620
$45.00Mar 19$0.10$2.10$1.10--$0.78–$1.10$0.103
$45.00Jan 21$1.70$4.10$2.90--$2.85–$2.90$1.7030
$43.00Jan 15$0.05$1.00$0.53$0.45 07/16$0.25–$0.68$0.4514
$43.00Dec 18$0.00$0.75$0.38--$0.38–$0.40--3
$42.50Sep 18$0.00$0.10$0.05$0.05 07/06$0.05–$0.43$0.051
$42.50Jan 21$1.40$3.90$2.65$1.70 06/17$2.50–$3.10$1.709
$42.50Mar 19$0.15$1.85$1.00--$0.68–$1.00$0.156
$40.00Dec 18$0.00$0.70$0.35$0.22 07/07$0.15–$0.75$0.2210
$40.00Jan 15$0.20$0.75$0.48$0.40 07/08$0.28–$0.70$0.40752
$40.00Jan 21$0.60$3.60$2.10$1.85 06/23$1.35–$2.60$1.8532
$40.00Sep 18$0.00$0.35$0.18--$0.18–$0.18--2
$40.00Mar 19$0.05$1.70$0.88--$0.65–$0.88$0.05200

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 465
Total Puts 795
Put/Call Ratio 1.71
Net Difference -330

Prior's Put/Call Breakdown

Total Calls 2,403
Total Puts 2,791
Put/Call Ratio 1.16
Net Difference -388

Prior 7-Day Put/Call Summary

Total Calls 3,775
Total Puts 4,190
Average Put/Call Ratio 1.29
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