Tour v490
SYF
SYNCHRONY FINL
$79.08 +1.59%
$79.41 (+0.41%)🌙
as of 08/04 07:15 PM
(8/3 18:57) ◀
|
Tuesday, August 4, 2026 (7:15pm)
January 2026
|
▶ (8/5 19:16)
◀ 8/4 19:15 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,625
Calls: 1,396 (86%)
Puts: 229 (14%)
Prior (08/03) 516
Calls: 206 (40%)
Puts: 310 (60%)
Current vs Prior +214.92%
Calls: +577.67% (Calls)
Puts: -26.13% (Puts)
Prior 7-Day Total 3,132
Calls: 1,920 (61%)
Puts: 1,212 (39%)
Prior 7-Day Average 447
Calls: 274 (61%)
Puts: 173 (39%)
Current vs Prior 7-Day Avg +263.19%
Calls: +408.96%
Puts: +32.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $555.5K
Calls: $511.8K (92%)
Puts: $43.7K (8%)
Prior (08/03) $107.7K
Calls: $53.0K (49%)
Puts: $54.7K (51%)
Current vs Prior +415.97%
Calls: +865.51%
Puts: -20.03%
Prior 7-Day Total $934.4K
Calls: $655.0K (70%)
Puts: $279.4K (30%)
Prior 7-Day Average $133.5K
Calls: $93.6K (70%)
Puts: $39.9K (30%)
Current vs Prior 7-Day Avg +316.17%
Calls: +446.99%
Puts: +9.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.16
Prior (08/03) 1.50
Current vs Prior -89.10%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -82.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 11,654
Calls: 7,630 (65%)
Puts: 4,024 (35%)
Prior (08/03) 12,663
Calls: 8,514 (67%)
Puts: 4,149 (33%)
Current vs Prior -7.97%
Prior 7-Day Total 68,064
Calls: 39,782 (58%)
Puts: 28,282 (42%)
Prior 7-Day Average 9,723
Calls: 5,683 (58%)
Puts: 4,040 (42%)
Current vs Prior 7-Day Avg +19.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.25% | 10.37%
Prior 7.52% | 10.53%
Current vs Prior -3.59% | -1.57%
Prior 7-Day Avg 8.29% | 11.24%
Current vs 7-Day Avg -12.55% | -7.73%
Prior 7-Day Eod 7.52% | 10.53%
Current vs 7-Day Eod -3.59% | -1.57%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.28% | 15.00%
Calls: 24.00% | 16.67%
Puts: 24.56% | 13.33%
Prior 24.28% | 15.00%
Calls: 24.00% | 16.67%
Puts: 24.56% | 13.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.28% | 15.00%
Calls: 24.00% | 16.67%
Puts: 24.56% | 13.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($511.8K) vs puts ($43.7K). Massive premium surge with dollar volume up 416% vs prior. Dollar volume significantly above 7-day average (316% higher). Unusually high activity with volume up 215% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- 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. 7 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.309.90$9.1017.6%100.93--
$72.50Aug 216.507.70$7.1016.9%80.8642
$72.50Sep 187.608.70$8.1513.5%40.8194
$75.00Aug 214.405.10$4.7514.7%90.78268
$75.00Sep 185.706.70$6.2016.1%110.70703
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.701.00$0.8535.3%1.0K0.27446
$85.00Sep 181.151.45$1.3023.1%410.27149
$80.00Aug 211.501.95$1.7326.0%400.44637
$87.50Sep 180.600.95$0.7745.5%380.18178
$80.00Sep 182.853.40$3.1317.6%350.48421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.502.05$1.7830.9%320.301.6K
$70.00Aug 210.100.30$0.20100.0%240.07258
$72.50Aug 210.250.75$0.50100.0%70.14117
$77.50Sep 182.352.95$2.6522.6%50.4143
$75.00Aug 210.600.90$0.7540.0%10.2287

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.8%, max 28.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1839.0%30.4%28.1%12136
$77.50Aug 21Sep 1832.5%30.8%5.4%5983
$75.00Aug 21Sep 1833.4%31.9%4.8%20971
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1833.4%31.9%4.8%331.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 28.41, avg 5.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.17$4.83$0.1728.41$85.17
$82.50$85.00Aug 21$0.50$2.00$0.504.00$83.00
$85.00$87.50Sep 18$0.53$1.97$0.533.72$85.53
$82.50$85.00Sep 18$0.78$1.72$0.782.21$83.28
$80.00$82.50Aug 21$0.88$1.62$0.881.84$80.88
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.25$2.25$0.259.00$74.75
$72.50$70.00Aug 21$0.30$2.20$0.307.33$72.20
$77.50$75.00Sep 18$0.87$1.63$0.871.87$76.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 15.67, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$2.35$2.35$0.1515.67$74.85
$70.00$72.50Aug 21$2.00$2.00$0.504.00$72.00
$72.50$75.00Sep 18$1.95$1.95$0.553.55$74.45
$75.00$77.50Sep 18$1.70$1.70$0.802.13$76.70
$75.00$77.50Aug 21$1.57$1.57$0.931.69$76.57
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Sep 18$0.87$0.87$1.630.53$76.63
$72.50$70.00Aug 21$0.30$0.30$2.200.14$72.20
$75.00$72.50Aug 21$0.25$0.25$2.250.11$74.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.20, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$0.9530.1%30.5%
$72.50Aug 21Sep 18$1.0539.0%30.4%
$82.50Aug 21Sep 18$1.2331.0%31.3%
$77.50Aug 21Sep 18$1.3232.5%30.8%
$80.00Aug 21Sep 18$1.4031.8%32.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.0333.4%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.95% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$4.75$0.75$5.50$69.50$80.506.95%
$77.50Sep 18$4.50$2.65$7.15$70.35$84.659.04%
$72.50Aug 21$7.10$0.50$7.60$64.90$80.109.61%
$75.00Sep 18$6.20$1.78$7.98$67.02$82.9810.09%
$70.00Aug 21$9.10$0.20$9.30$60.70$79.3011.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.48% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.18$0.20$0.38$69.62$90.38
$85.00$70.00Aug 21$0.35$0.20$0.55$69.45$85.55
$90.00$72.50Aug 21$0.18$0.50$0.68$71.82$90.68
$85.00$72.50Aug 21$0.35$0.50$0.85$71.65$85.85
$90.00$75.00Aug 21$0.18$0.75$0.93$74.07$90.93
$82.50$70.00Aug 21$0.85$0.20$1.05$68.95$83.55
$85.00$75.00Aug 21$0.35$0.75$1.10$73.90$86.10
$82.50$72.50Aug 21$0.85$0.50$1.35$71.15$83.85
$82.50$75.00Aug 21$0.85$0.75$1.60$73.40$84.10
$80.00$70.00Aug 21$1.73$0.20$1.93$68.07$81.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.31, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Sep 18$1.92$0.583.31$75.58$81.92
70/7275/78Aug 21$1.87$0.632.97$70.63$76.87
70/7278/80Aug 21$1.75$0.752.33$70.75$79.25
72/7578/80Aug 21$1.70$0.802.13$73.30$79.20
75/7882/85Sep 18$1.65$0.851.94$75.85$84.15
75/7885/88Sep 18$1.40$1.101.27$76.10$86.40
70/7280/82Aug 21$1.18$1.320.89$71.32$81.18
72/7580/82Aug 21$1.13$1.370.82$73.87$81.13
70/7282/85Aug 21$0.80$1.700.47$71.70$83.30
72/7582/85Aug 21$0.75$1.750.43$74.25$83.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.12$2.3819.83
$72.50$75.00$77.50Sep 18$0.25$2.259.00
$82.50$85.00$87.50Sep 18$0.25$2.259.00
$80.00$82.50$85.00Sep 18$0.27$2.238.26
$77.50$80.00$82.50Sep 18$0.32$2.186.81
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. 13 found (best net $-0.01, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.01$4.99
$85.00$87.501:2Sep 18-$0.24$2.26
$77.50$80.001:2Aug 21-$0.28$2.22
$82.50$85.001:2Sep 18-$0.52$1.98
$80.00$82.501:2Sep 18-$1.03$1.47
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21-$0.25$2.25
$77.50$75.001:2Sep 18-$0.91$1.59
$72.50$70.001:2Aug 21$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.60%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.850.481.2%3.60%4.77%35421
$82.50Sep 18$1.900.374.3%2.40%6.73%4--
$80.00Aug 21$1.500.441.2%1.90%3.06%40637
$85.00Sep 18$1.150.277.5%1.45%8.94%41149
$82.50Aug 21$0.700.274.3%0.89%5.21%1.0K446
$87.50Sep 18$0.600.1810.7%0.76%11.41%38178
$85.00Aug 21$0.250.147.5%0.32%7.80%82.3K

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. 196 contracts (avg 966 vol/day, 196 traded recently)

SYF averages only 966 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 $50.00 08-21 call last traded $26.15 on 07/30 (now $28.40/$29.90) — try a limit near $28.40. Also watch the $77.50 01-15 call last traded $4.65 on 07/22 (now $7.80/$8.70) — try a limit near $7.80; the $77.50 12-18 call last traded $6.34 on 07/29 (now $7.00/$7.90) — try a limit near $7.00. Most tradeable put: the $77.50 12-18 put last traded $7.30 on 06/15 (now $4.80/$5.40) — try a limit near $5.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.50$1.95$1.73$1.10 07/31$0.33–$1.73$1.50637
$80.00Sep 18$2.85$3.40$3.13$1.90 07/31$0.95–$3.13$2.85421
$80.00Dec 18$5.70$6.60$6.15$3.10 07/21$2.95–$6.15$5.70--
$80.00Jan 15$6.50$7.30$6.90$5.80 07/28$3.45–$6.90$6.50--
$80.00Mar 19$7.40$9.30$8.35$4.10 07/08$4.15–$8.35$7.40--
$80.00Jun 17$10.00$11.00$10.50$7.70 07/28$5.95–$10.50$10.00--
$80.00Jan 21$12.30$15.60$13.95$11.50 07/13$9.05–$13.95$12.30--
$77.50Aug 21$2.75$3.60$3.18$1.50 07/31$0.68–$3.18$2.75--
$77.50Sep 18$4.20$4.80$4.50$2.80 07/31$1.45–$4.50$4.20983
$77.50Dec 18$7.00$7.90$7.45$6.34 07/29$3.60–$7.45$7.0033
$77.50Jan 15$7.80$8.70$8.25$4.65 07/22$4.10–$8.25$7.80810
$77.50Mar 19$8.70$10.60$9.65$10.80 06/25$5.05–$9.65$9.65--
$77.50Jun 17$10.50$13.10$11.80$7.90 07/22$6.55–$11.80$10.50--
$77.50Jan 21$13.50$16.80$15.15$12.98 07/15$10.15–$15.15$13.50--
$82.50Aug 21$0.70$1.00$0.85$0.40 07/30$0.20–$0.85$0.70446
$82.50Sep 18$1.90$2.25$2.08$1.12 07/31$0.65–$2.08$1.90--
$82.50Dec 18$4.60$5.40$5.00$3.70 07/28$2.42–$5.00$4.6041
$82.50Jan 15$5.30$6.10$5.70$4.86 07/31$2.78–$5.70$5.30377
$82.50Mar 19$6.20$7.80$7.00$4.60 06/08$3.65–$7.00$6.20--
$82.50Jun 17$8.10$9.80$8.95$6.20 07/22$5.00–$8.95$8.10--
$82.50Jan 21$11.70$14.50$13.10$13.30 06/24$8.45–$13.10$13.10--
$75.00Aug 21$4.40$5.10$4.75$2.70 07/31$1.23–$4.75$4.40268
$75.00Sep 18$5.70$6.70$6.20$4.25 07/31$2.25–$6.20$5.70703
$75.00Dec 18$8.10$9.40$8.75$7.66 07/28$4.25–$8.75$8.10--
$75.00Jan 15$9.10$10.00$9.55$7.01 07/27$4.95–$9.55$9.10--
$75.00Mar 19$10.10$12.50$11.30$6.30 07/08$6.10–$11.30$10.10--
$75.00Jun 17$11.80$14.50$13.15$11.20 07/31$7.35–$13.15$11.80--
$75.00Jan 21$14.50$19.00$16.75$12.40 06/08$11.00–$16.75$14.50--
$85.00Aug 21$0.25$0.45$0.35$0.15 07/30$0.15–$0.55$0.252.3K
$85.00Sep 18$1.15$1.45$1.30$0.90 07/29$0.38–$1.30$1.15149
$85.00Dec 18$3.60$4.80$4.20$3.00 07/14$1.88–$4.20$3.6048
$85.00Jan 15$4.30$5.10$4.70$3.56 07/29$2.25–$4.70$4.30--
$85.00Mar 19$5.20$6.70$5.95$4.40 07/27$3.08–$5.95$5.20--
$85.00Jun 17$7.10$8.80$7.95$6.90 07/31$4.65–$7.95$7.10--
$85.00Jan 21$10.00$14.50$12.25$13.60 06/25$7.70–$12.25$12.25--
$72.50Aug 21$6.50$7.70$7.10$4.80 07/30$2.08–$7.10$6.5042
$72.50Sep 18$7.60$8.70$8.15$5.70 07/31$2.90–$8.15$7.6094
$72.50Dec 18$9.60$11.20$10.40$9.18 06/18$5.30–$10.40$9.60--
$72.50Jan 15$10.20$11.80$11.00$9.21 07/31$5.90–$11.00$10.20--
$72.50Mar 19$11.60$14.10$12.85$10.56 07/15$7.05–$12.85$11.60--
$72.50Jun 17$13.30$15.90$14.60$10.20 07/09$8.60–$14.60$13.30--
$72.50Jan 21$16.00$20.20$18.10$15.70 06/11$12.15–$18.10$16.00--
$87.50Sep 18$0.60$0.95$0.77$0.21 07/23$0.25–$0.77$0.60178
$87.50Dec 18$3.00$3.40$3.20$1.70 07/22$1.60–$3.20$3.0025
$87.50Jan 15$3.50$4.30$3.90$2.88 07/31$1.75–$3.90$3.50--
$70.00Aug 21$8.30$9.90$9.10$7.70 07/29$2.95–$9.10$8.30--
$70.00Sep 18$9.00$10.80$9.90$4.80 07/21$4.00–$9.90$9.00--
$70.00Dec 18$11.90$12.80$12.35$7.00 07/23$6.30–$12.35$11.90--
$70.00Jan 15$12.00$13.90$12.95$9.90 07/27$6.90–$12.95$12.00--
$70.00Jun 17$14.80$17.40$16.10$9.60 07/08$9.60–$16.10$14.80--
$70.00Jan 21$17.00$21.80$19.40$17.84 06/23$13.30–$19.40$17.84--
$90.00Aug 21$0.05$0.30$0.18$0.08 07/28$0.05–$0.35$0.08--
$90.00Sep 18$0.15$0.60$0.38$0.25 07/30$0.20–$0.55$0.25--
$90.00Dec 18$2.20$2.90$2.55$1.80 07/29$1.05–$2.55$2.2042
$90.00Jan 15$2.55$4.10$3.33$1.70 07/22$1.50–$3.33$2.55--
$90.00Mar 19$3.50$5.00$4.25$5.73 06/25$2.20–$4.25$4.25--
$90.00Jun 17$5.80$7.50$6.65$5.25 07/29$3.38–$6.65$5.802
$90.00Jan 21$8.60$12.10$10.35$9.60 06/16$6.35–$10.35$9.60--
$67.50Aug 21$10.50$12.40$11.45$6.84 07/10$4.45–$11.45$10.50--
$67.50Sep 18$11.10$12.90$12.00$9.90 07/28$5.10–$12.00$11.10--
$67.50Dec 18$13.30$14.80$14.05$8.43 07/23$7.60–$14.05$13.30--
$67.50Jan 15$13.70$15.60$14.65$10.20 07/09$8.30–$14.65$13.70--
$67.50Mar 19$14.90$17.00$15.95$11.10 07/09$9.45–$15.95$14.90--
$67.50Jan 21$18.50$23.50$21.00$18.00 07/15$14.45–$21.00$18.50--
$92.50Sep 18$0.20$0.60$0.40$0.10 07/23$0.18–$0.40$0.20--
$92.50Dec 18$1.70$2.25$1.98$1.50 07/16$0.98–$1.98$1.7035
$92.50Jan 15$1.80$3.30$2.55$1.85 07/30$1.25–$2.55$1.85--
$92.50Jan 21$7.20$11.90$9.55$8.80 06/16$5.95–$9.55$8.80--
$65.00Aug 21$13.20$15.20$14.20$8.30 07/22$6.05–$14.20$13.20--
$65.00Sep 18$13.40$15.10$14.25$7.74 07/23$6.80–$14.25$13.40--
$65.00Dec 18$15.70$17.70$16.70$13.84 06/16$9.05–$16.70$15.70--
$65.00Jan 15$15.70$17.50$16.60$12.99 07/27$9.70–$16.60$15.70--
$65.00Mar 19$16.80$18.80$17.80$15.51 06/18$10.80–$17.80$16.80--
$95.00Aug 21$0.00$0.65$0.33$0.05 07/20$0.03–$0.38$0.05--
$95.00Sep 18$0.10$0.25$0.18$0.18 07/17$0.13–$0.22$0.18--
$95.00Dec 18$1.30$1.75$1.53$1.25 07/28$0.73–$1.53$1.3024
$95.00Jan 15$1.70$2.10$1.90$1.40 07/31$0.88–$1.90$1.70--
$95.00Mar 19$2.35$3.70$3.03$3.90 06/26$1.55–$3.03$3.03--
$95.00Jun 17$3.90$5.70$4.80$3.30 06/24$2.60–$4.80$3.90--
$95.00Jan 21$6.50$10.30$8.40$6.25 07/24$5.45–$8.40$6.50--
$62.50Jan 15$17.70$19.30$18.50$14.91 07/16$11.05–$18.50$17.70--
$60.00Aug 21$17.90$20.10$19.00$11.00 07/08$9.90–$19.00$17.90--
$60.00Sep 18$17.90$20.10$19.00$15.00 07/27$10.25–$19.00$17.90--
$60.00Dec 18$19.30$21.40$20.35$16.60 07/27$12.40–$20.35$19.30--
$60.00Jan 15$19.80$22.40$21.10$17.25 07/15$12.60–$21.10$19.80--
$60.00Jan 21$23.50$27.40$25.45$23.15 07/30$18.40–$25.45$23.50--
$100.00Sep 18$0.00$0.10$0.05$0.07 07/08$0.05–$0.18$0.05--
$100.00Dec 18$0.35$1.25$0.80$0.75 07/29$0.33–$1.02$0.75--
$100.00Jan 15$0.65$1.60$1.13$0.75 07/27$0.45–$1.15$0.75--
$100.00Mar 19$1.45$2.50$1.98$2.90 06/26$1.10–$1.98$1.98--
$100.00Jan 21$5.10$9.90$7.50$5.67 07/13$4.10–$7.50$5.67--
$57.50Jan 15$21.80$23.90$22.85$15.10 06/11$14.45–$22.85$21.80--
$57.50Jan 21$25.00$29.10$27.05$24.92 06/17$19.70–$27.05$25.00--
$55.00Sep 18$23.00$25.70$24.35$18.60 07/21$14.50–$24.35$23.00--
$55.00Dec 18$23.60$25.90$24.75$21.10 07/15$15.80–$24.75$23.60--
$55.00Jan 15$24.00$26.50$25.25$22.00 07/30$16.65–$25.25$24.00--
$55.00Jan 21$27.00$30.90$28.95$26.30 07/15$21.50–$28.95$27.00--
$50.00Aug 21$28.40$29.90$29.15$26.15 07/30$19.10–$29.15$28.403
$50.00Jan 15$28.70$31.30$30.00$27.60 06/17$20.35–$30.00$28.70--
$50.00Jan 21$30.50$34.70$32.60$26.92 07/10$24.50–$32.60$30.50--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$3.30$4.10$3.70$6.20 07/30$3.70–$12.25$3.70--
$80.00Dec 18$5.80$6.70$6.25$10.30 07/17$6.25–$13.35$6.25--
$80.00Jan 15$6.30$7.30$6.80$11.02 07/24$6.80–$13.65$6.80--
$80.00Jun 17$8.90$10.60$9.75$13.80 07/09$9.75–$15.60$9.75--
$77.50Aug 21$1.15$1.85$1.50$2.43 07/31$1.50–$10.00$1.50--
$77.50Sep 18$2.35$2.95$2.65$4.25 07/31$2.65–$10.35$2.6543
$77.50Dec 18$4.80$5.40$5.10$7.30 06/15$5.10–$11.60$5.1020
$77.50Jan 15$4.60$6.10$5.35$8.97 07/22$5.35–$11.90$5.35--
$82.50Sep 18$4.70$5.80$5.25$6.50 06/29$5.25–$14.40$5.25--
$82.50Jan 15$7.00$8.70$7.85$10.90 06/17$7.85–$15.90$7.85--
$82.50Jan 21$12.90$15.90$14.40$16.30 07/15$14.20–$19.50$14.40--
$75.00Aug 21$0.60$0.90$0.75$1.69 07/31$0.75–$8.30$0.7587
$75.00Sep 18$1.50$2.05$1.78$2.77 07/31$1.78–$8.30$1.781.6K
$75.00Dec 18$3.70$4.50$4.10$5.62 07/30$4.10–$10.05$4.10--
$75.00Jan 15$3.90$5.00$4.45$7.40 07/16$4.45–$10.40$4.45--
$75.00Mar 19$4.90$6.70$5.80$10.30 06/08$5.80–$11.25$5.80--
$75.00Jan 21$9.00$12.10$10.55$12.42 07/22$10.50–$14.80$10.55--
$85.00Dec 18$8.80$9.70$9.25$13.52 07/14$9.25–$17.65$9.25--
$85.00Jan 15$9.10$10.10$9.60$13.80 06/12$9.60–$17.90$9.60--
$85.00Jun 17$11.70$13.40$12.55$14.60 06/22$12.55–$19.25$12.55--
$72.50Aug 21$0.25$0.75$0.50$0.90 07/31$0.48–$6.20$0.50117
$72.50Sep 18$0.60$1.30$0.95$1.94 07/31$0.95–$6.85$0.95--
$72.50Dec 18$2.90$3.70$3.30$4.17 07/31$3.30–$8.30$3.30--
$72.50Jan 15$3.50$4.10$3.80$4.60 07/31$3.75–$8.85$3.80--
$72.50Mar 19$4.10$5.80$4.95$6.99 07/08$4.95–$9.90$4.95--
$72.50Jun 17$5.70$7.30$6.50$8.70 07/22$6.50–$10.75$6.50--
$72.50Jan 21$7.90$11.00$9.45$11.20 07/22$9.30–$13.35$9.45--
$87.50Dec 18$10.40$11.90$11.15$13.80 06/22$11.15–$19.75$11.15--
$70.00Aug 21$0.10$0.30$0.20$0.45 07/31$0.20–$4.85$0.20258
$70.00Sep 18$0.55$1.15$0.85$1.25 07/31$0.85–$5.75$0.85--
$70.00Dec 18$2.30$3.00$2.65$3.50 07/29$2.65–$7.10$2.65--
$70.00Jan 15$2.70$3.30$3.00$4.50 07/27$3.00–$7.50$3.00164
$70.00Mar 19$3.60$5.00$4.30$7.70 06/08$4.30–$8.35$4.30--
$70.00Jan 21$7.70$9.90$8.80$9.50 07/08$8.50–$12.25$8.80--
$90.00Jan 21$16.80$20.50$18.65$18.90 06/29$18.65–$25.25$18.65--
$67.50Aug 21$0.05$0.70$0.38$0.25 07/31$0.15–$3.45$0.25--
$67.50Sep 18$0.25$0.75$0.50$0.80 07/31$0.50–$4.50$0.50--
$67.50Dec 18$1.70$2.30$2.00$2.57 07/31$2.00–$5.65$2.00--
$67.50Jan 15$2.10$2.70$2.40$3.40 07/30$2.40–$6.25$2.40--
$67.50Mar 19$2.90$4.30$3.60$6.10 07/09$3.60–$7.10$3.60--
$65.00Aug 21$0.05$0.10$0.08$0.15 07/31$0.08–$2.50$0.08--
$65.00Sep 18$0.20$0.40$0.30$0.48 07/31$0.30–$3.25$0.30--
$65.00Dec 18$1.15$1.90$1.53$2.20 07/30$1.53–$4.85$1.53373
$65.00Jan 15$1.45$2.20$1.83$2.34 07/31$1.83–$4.90$1.831.3K
$65.00Mar 19$2.30$3.70$3.00$4.50 06/18$3.00–$6.15$3.00--
$65.00Jan 21$5.00$8.10$6.55$7.50 07/30$6.55–$9.65$6.55--
$95.00Dec 18$16.10$18.00$17.05$24.84 06/08$17.05–$26.65$17.05--
$62.50Aug 21$0.00$0.15$0.08$0.10 07/31$0.08–$0.83$0.08--
$62.50Sep 18$0.00$0.50$0.25$0.43 07/29$0.25–$2.25$0.25--
$62.50Dec 18$1.00$1.60$1.30$1.60 07/31$1.30–$3.95$1.30--
$62.50Jan 15$1.00$2.05$1.53$2.60 07/24$1.53–$4.25$1.53--
$62.50Mar 19$1.80$3.10$2.45$3.80 06/18$2.45–$5.10$2.45--
$60.00Aug 21$0.00$0.30$0.15$0.18 07/23$0.15–$0.95$0.15--
$60.00Sep 18$0.05$0.20$0.13$0.25 07/30$0.13–$1.65$0.13--
$60.00Dec 18$0.55$1.30$0.93$1.92 07/20$0.93–$3.13$0.93--
$60.00Jan 15$0.95$1.60$1.27$2.25 07/24$1.27–$3.45$1.27--
$60.00Mar 19$1.40$2.55$1.98$2.66 06/18$1.98–$4.30$1.98--
$57.50Sep 18$0.00$0.20$0.10$0.45 07/08$0.10–$1.00$0.10--
$57.50Dec 18$0.35$1.10$0.73$0.75 07/06$0.73–$2.53$0.73--
$57.50Jan 15$0.75$1.25$1.00$1.75 07/24$1.00–$2.58$1.00--
$57.50Jan 21$2.75$6.00$4.38$5.00 06/26$4.38–$6.60$4.38--
$55.00Aug 21$0.00$0.70$0.35$0.10 07/22$0.08–$0.45$0.10--
$55.00Sep 18$0.05$0.10$0.08$0.24 07/16$0.08–$0.70$0.08--
$55.00Dec 18$0.15$0.90$0.53$0.71 07/31$0.50–$1.73$0.53--
$55.00Jan 15$0.55$1.10$0.83$1.00 07/29$0.75–$2.13$0.83--
$55.00Mar 19$0.95$1.70$1.33$1.88 06/25$1.33–$2.93$1.33--
$52.50Sep 18$0.00$0.10$0.05$0.10 07/27$0.05–$0.45$0.05--
$52.50Dec 18$0.10$0.80$0.45$1.15 07/08$0.38–$1.38$0.45--
$52.50Jan 15$0.40$0.85$0.63$1.74 06/03$0.63–$1.58$0.63--
$50.00Aug 21$0.00$0.65$0.33$0.03 07/15$0.33–$0.45$0.03--
$50.00Sep 18$0.00$0.10$0.05$0.20 07/15$0.05–$0.33$0.05--
$50.00Dec 18$0.05$0.75$0.40$0.70 07/23$0.35–$0.98$0.40--
$50.00Mar 19$0.45$1.20$0.83$1.20 06/17$0.83–$1.88$0.83--
$50.00Jan 21$1.10$4.30$2.70$4.55 06/11$2.30–$3.78$2.70--
$47.50Sep 18$0.00$0.10$0.05$0.20 07/08$0.05–$0.28$0.05--
$47.50Jan 21$1.70$4.00$2.85$2.60 07/01$2.80–$3.75$2.60--
$47.00Dec 18$0.05$0.75$0.40$0.32 06/26$0.33–$0.77$0.32--
$45.00Sep 18$0.00$0.05$0.03$0.10 07/09$0.03–$0.25$0.03--
$45.00Dec 18$0.05$0.75$0.40$0.55 07/09$0.23–$0.65$0.40--
$45.00Jan 15$0.00$0.70$0.35$0.36 06/26$0.35–$0.70$0.35--
$43.00Dec 18$0.00$0.75$0.38$0.19 07/27$0.22–$0.60$0.19--
$43.00Jan 15$0.05$0.75$0.40$0.45 07/16$0.38–$0.65$0.40--
$42.50Sep 18$0.00$0.05$0.03$0.05 07/06$0.03–$0.43$0.03--
$42.50Jan 21$1.40$3.50$2.45$1.70 06/17$2.45–$3.20$1.70--
$40.00Dec 18$0.00$0.75$0.38$0.22 07/07$0.15–$0.60$0.22--
$40.00Jan 15$0.05$0.75$0.40$0.40 07/08$0.18–$0.65$0.40--
$40.00Jan 21$0.95$3.10$2.03$1.85 06/23$2.00–$2.80$1.85--
$37.50Jan 21$0.80$2.90$1.85$1.40 07/07$1.60–$2.00$1.40--
$35.00Jan 21$0.55$1.15$0.85$1.50 07/30$0.83–$2.17$0.8513
$33.00Jan 15$0.00$0.75$0.38$0.17 06/26$0.30–$0.50$0.17--
$32.50Jan 21$0.45$0.95$0.70$1.15 07/23$0.70–$2.07$0.7016
$30.00Dec 18$0.00$0.70$0.35$0.25 06/04$0.35–$0.63$0.2540
$28.00Dec 18$0.00$0.70$0.35$0.10 07/07$0.22–$0.45$0.10--
$25.00Dec 18$0.00$0.70$0.35$0.05 07/29$0.05–$0.43$0.05--
$23.00Dec 18$0.00$0.25$0.13$0.05 07/30$0.13–$0.40$0.05--
$22.50Jan 15$0.00$0.70$0.35$0.05 07/30$0.13–$0.35$0.05--

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 1,396
Total Puts 229
Put/Call Ratio 0.16
Net Difference 1,167

Prior's Put/Call Breakdown

Total Calls 206
Total Puts 310
Put/Call Ratio 1.50
Net Difference -104

Prior 7-Day Put/Call Summary

Total Calls 1,920
Total Puts 1,212
Average Put/Call Ratio 0.93
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