Tour v492
SYF
SYNCHRONY FINL
$79.25 +0.65%
(8/4 19:15) ◀
|
Wednesday, August 5, 2026 (7:16pm)
January 2026
|
▶ (8/6 19:15)
◀ 8/5 19:16 ▶

Option Volume

Detail
ℹ
Current (08/05) 321
Calls: 192 (60%)
Puts: 129 (40%)
Prior (08/04) 1,625
Calls: 1,396 (86%)
Puts: 229 (14%)
Current vs Prior -80.25%
Calls: -86.25% (Calls)
Puts: -43.67% (Puts)
Prior 7-Day Total 4,472
Calls: 3,213 (72%)
Puts: 1,259 (28%)
Prior 7-Day Average 638
Calls: 459 (72%)
Puts: 179 (28%)
Current vs Prior 7-Day Avg -49.75%
Calls: -58.17%
Puts: -28.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $67.2K
Calls: $55.7K (83%)
Puts: $11.6K (17%)
Prior (08/04) $555.5K
Calls: $511.8K (92%)
Puts: $43.7K (8%)
Current vs Prior -87.90%
Calls: -89.13%
Puts: -73.57%
Prior 7-Day Total $1.37M
Calls: $1.15M (84%)
Puts: $223.2K (16%)
Prior 7-Day Average $196.4K
Calls: $164.5K (84%)
Puts: $31.9K (16%)
Current vs Prior 7-Day Avg -65.77%
Calls: -66.16%
Puts: -63.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.67
Prior (08/04) 0.16
Current vs Prior +309.58%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -3.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 7,818
Calls: 7,360 (94%)
Puts: 458 (6%)
Prior (08/04) 11,654
Calls: 7,630 (65%)
Puts: 4,024 (35%)
Current vs Prior -32.92%
Prior 7-Day Total 68,105
Calls: 41,117 (60%)
Puts: 26,988 (40%)
Prior 7-Day Average 9,729
Calls: 5,873 (60%)
Puts: 3,855 (40%)
Current vs Prior 7-Day Avg -19.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.19% | 10.16%
Prior 7.25% | 10.37%
Current vs Prior -0.74% | -2.04%
Prior 7-Day Avg 8.11% | 11.03%
Current vs 7-Day Avg -11.27% | -7.94%
Prior 7-Day Eod 7.25% | 10.37%
Current vs 7-Day Eod -0.74% | -2.04%
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 83% of dollar volume in calls ($55.7K) vs puts ($11.6K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 80% vs prior. Bullish P/C ratio of 0.67.

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 -- 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. 5 found (avg delta 0.71, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 187.808.80$8.3012.0%80.8090
$75.00Aug 214.705.70$5.2019.2%80.80--
$75.00Sep 185.906.70$6.3012.7%30.72--
$77.50Aug 212.903.80$3.3526.9%130.641.1K
$77.50Sep 184.304.80$4.5511.0%120.61981
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 304, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.151.50$1.3326.3%400.27--
$87.50Sep 180.651.10$0.8851.1%380.19--
$80.00Aug 211.602.00$1.8022.2%240.46656
$90.00Aug 210.000.35$0.18194.4%150.07--
$77.50Aug 212.903.80$3.3526.9%130.641.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.500.80$0.6546.2%1100.20--
$70.00Aug 210.100.30$0.20100.0%20.07--
$67.50Sep 180.250.55$0.4075.0%20.09--
$72.50Sep 180.951.15$1.0519.0%20.20--
$72.50Aug 210.200.45$0.3375.8%10.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.8%, max 27.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1838.8%30.5%27.3%17162
$77.50Aug 21Sep 1834.4%28.6%19.9%252.1K
$75.00Aug 21Sep 1833.6%30.7%9.2%11--
$80.00Aug 21Sep 1832.0%31.6%1.3%261.1K
$85.00Aug 21Sep 1830.7%30.5%0.6%482.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1840.8%35.1%16.2%3234
$72.50Aug 21Sep 1836.1%32.6%10.7%3--
$75.00Aug 21Sep 1833.6%30.7%9.2%111--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 24.00, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.20$4.80$0.2024.00$85.20
$87.50$90.00Sep 18$0.38$2.12$0.385.58$87.88
$82.50$85.00Aug 21$0.45$2.05$0.454.56$82.95
$85.00$87.50Sep 18$0.45$2.05$0.454.56$85.45
$82.50$85.00Sep 18$0.87$1.63$0.871.87$83.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.13$2.37$0.1318.23$72.37
$75.00$72.50Aug 21$0.32$2.18$0.326.81$74.68
$72.50$70.00Sep 18$0.32$2.18$0.326.81$72.18
$70.00$67.50Sep 18$0.33$2.17$0.336.58$69.67
$75.00$72.50Sep 18$0.53$1.97$0.533.72$74.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 4.00, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Sep 18$2.00$2.00$0.504.00$74.50
$75.00$77.50Aug 21$1.85$1.85$0.652.85$76.85
$75.00$77.50Sep 18$1.75$1.75$0.752.33$76.75
$77.50$80.00Aug 21$1.55$1.55$0.951.63$79.05
$77.50$80.00Sep 18$1.42$1.42$1.081.31$78.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.80$0.80$1.700.47$76.70
$75.00$72.50Sep 18$0.53$0.53$1.970.27$74.47
$75.00$72.50Aug 21$0.32$0.32$2.180.15$74.68
$70.00$67.50Sep 18$0.33$0.33$2.170.15$69.67
$72.50$70.00Sep 18$0.32$0.32$2.180.15$72.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.94, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.3238.8%30.5%
$85.00Aug 21Sep 18$0.9530.7%30.5%
$75.00Aug 21Sep 18$1.1033.6%30.7%
$77.50Aug 21Sep 18$1.2034.4%28.6%
$80.00Aug 21Sep 18$1.3332.0%31.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.5340.8%35.1%
$72.50Aug 21Sep 18$0.7236.1%32.6%
$75.00Aug 21Sep 18$0.9333.6%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.06% of stock, avg 8.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Aug 21$3.35$1.45$4.80$72.70$82.306.06%
$75.00Aug 21$5.20$0.65$5.85$69.15$80.857.38%
$75.00Sep 18$6.30$1.58$7.88$67.12$82.889.94%
$72.50Sep 18$8.30$1.05$9.35$63.15$81.8511.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.48% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.18$0.20$0.38$69.62$90.38
$90.00$72.50Aug 21$0.18$0.33$0.51$71.99$90.51
$85.00$70.00Aug 21$0.38$0.20$0.58$69.42$85.58
$85.00$72.50Aug 21$0.38$0.33$0.71$71.79$85.71
$90.00$75.00Aug 21$0.18$0.65$0.83$74.17$90.83
$90.00$67.50Sep 18$0.50$0.40$0.90$66.60$90.90
$82.50$70.00Aug 21$0.83$0.20$1.03$68.97$83.53
$85.00$75.00Aug 21$0.38$0.65$1.03$73.97$86.03
$82.50$72.50Aug 21$0.83$0.33$1.16$71.34$83.66
$90.00$70.00Sep 18$0.50$0.73$1.23$68.77$91.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 13.71, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7072/75Sep 18$2.33$0.1713.71$67.67$74.83
68/7075/78Sep 18$2.08$0.424.95$67.92$77.08
70/7275/78Sep 18$2.07$0.434.81$70.43$77.07
70/7275/78Aug 21$1.98$0.523.81$70.52$76.98
72/7578/80Sep 18$1.95$0.553.55$73.05$79.45
72/7578/80Aug 21$1.87$0.632.97$73.13$79.37
75/7880/82Aug 21$1.77$0.732.42$75.73$81.77
68/7078/80Sep 18$1.75$0.752.33$68.25$79.25
70/7278/80Sep 18$1.74$0.762.29$70.76$79.24
70/7278/80Aug 21$1.68$0.822.05$70.82$79.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.06$2.4440.67
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$72.50$75.00$77.50Sep 18$0.25$2.259.00
$87.50$90.00$92.50Sep 18$0.28$2.227.93
$75.00$77.50$80.00Aug 21$0.30$2.207.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.19$2.3112.16
$70.00$72.50$75.00Sep 18$0.21$2.2910.90
$72.50$75.00$77.50Aug 21$0.48$2.024.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.01, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Sep 18-$0.12$2.38
$77.50$80.001:2Aug 21-$0.25$2.25
$90.00$92.501:2Sep 18-$0.30$2.20
$85.00$87.501:2Sep 18-$0.43$2.07
$82.50$85.001:2Sep 18-$0.46$2.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21-$0.01$2.49
$72.50$70.001:2Aug 21-$0.07$2.43
$70.00$67.501:2Sep 18-$0.07$2.43
$72.50$70.001:2Sep 18-$0.41$2.09
$75.00$72.501:2Sep 18-$0.52$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.72%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.950.490.9%3.72%4.67%2445
$82.50Sep 18$1.950.384.1%2.46%6.56%8264
$80.00Aug 21$1.600.460.9%2.02%2.97%24656
$85.00Sep 18$1.150.277.3%1.45%8.71%40--
$82.50Aug 21$0.700.284.1%0.88%4.98%11.3K
$87.50Sep 18$0.650.1910.4%0.82%11.23%38--
$90.00Sep 18$0.400.1313.6%0.50%14.07%2162
$85.00Aug 21$0.250.157.3%0.32%7.57%82.3K
$92.50Sep 18$0.200.1016.7%0.25%16.97%2--

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, 195 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 $77.50 09-18 call last traded $2.80 on 07/31 (now $4.30/$4.80) — try a limit near $4.30. Also watch the $80.00 09-18 call last traded $1.90 on 07/31 (now $2.95/$3.30) — try a limit near $2.95; the $77.50 12-18 call last traded $6.34 on 07/29 (now $7.20/$8.10) — try a limit near $7.20. Most tradeable put: the $85.00 12-18 put last traded $13.52 on 07/14 (now $8.80/$9.20) — try a limit near $9.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.60$2.00$1.80$1.10 07/31$0.33–$1.80$1.60656
$80.00Sep 18$2.95$3.30$3.13$1.90 07/31$0.95–$3.13$2.95445
$80.00Dec 18$6.00$6.70$6.35$3.10 07/21$2.95–$6.35$6.00--
$80.00Jan 15$6.60$8.10$7.35$5.80 07/28$3.60–$7.35$6.60--
$80.00Mar 19$8.10$9.60$8.85$4.10 07/08$4.90–$8.85$8.10--
$80.00Jun 17$9.30$11.80$10.55$7.70 07/28$6.55–$10.55$9.30--
$80.00Jan 21$13.10$16.40$14.75$11.50 07/13$10.25–$14.75$13.10--
$77.50Aug 21$2.90$3.80$3.35$1.50 07/31$0.68–$3.35$2.901.1K
$77.50Sep 18$4.30$4.80$4.55$2.80 07/31$1.45–$4.55$4.30981
$77.50Dec 18$7.20$8.10$7.65$6.34 07/29$3.60–$7.65$7.2028
$77.50Jan 15$8.10$8.60$8.35$4.65 07/22$4.25–$8.35$8.10--
$77.50Mar 19$9.30$11.00$10.15$10.80 06/25$5.75–$10.15$10.15--
$77.50Jun 17$10.60$13.20$11.90$7.90 07/22$7.45–$11.90$10.60--
$77.50Jan 21$14.20$17.90$16.05$12.98 07/15$11.25–$16.05$14.20--
$82.50Aug 21$0.70$0.95$0.83$0.40 07/30$0.20–$0.85$0.701.3K
$82.50Sep 18$1.95$2.45$2.20$1.12 07/31$0.65–$2.20$1.95264
$82.50Dec 18$4.90$5.60$5.25$3.70 07/28$2.42–$5.25$4.90--
$82.50Jan 15$5.60$6.10$5.85$4.86 07/31$2.88–$5.85$5.60--
$82.50Mar 19$6.90$8.60$7.75$4.60 06/08$4.15–$7.75$6.90--
$82.50Jun 17$8.20$10.70$9.45$6.20 07/22$5.65–$9.45$8.20--
$82.50Jan 21$11.50$15.90$13.70$13.30 06/24$9.50–$13.70$13.30--
$75.00Aug 21$4.70$5.70$5.20$2.70 07/31$1.23–$5.20$4.70--
$75.00Sep 18$5.90$6.70$6.30$4.25 07/31$2.25–$6.30$5.90--
$75.00Dec 18$8.70$9.70$9.20$7.66 07/28$4.70–$9.20$8.70--
$75.00Jan 15$9.20$10.20$9.70$7.01 07/27$5.30–$9.70$9.20--
$75.00Mar 19$10.20$12.60$11.40$6.30 07/08$6.80–$11.40$10.20--
$75.00Jun 17$11.90$14.70$13.30$11.20 07/31$8.50–$13.30$11.90--
$75.00Jan 21$15.00$19.40$17.20$12.40 06/08$12.25–$17.20$15.00--
$85.00Aug 21$0.25$0.50$0.38$0.15 07/30$0.15–$0.55$0.252.3K
$85.00Sep 18$1.15$1.50$1.33$0.90 07/29$0.38–$1.33$1.15--
$85.00Dec 18$3.90$4.30$4.10$3.00 07/14$2.00–$4.20$3.90--
$85.00Jan 15$4.50$5.80$5.15$3.56 07/29$2.30–$5.15$4.50--
$85.00Mar 19$5.90$7.00$6.45$4.40 07/27$3.50–$6.45$5.90--
$85.00Jun 17$7.10$9.70$8.40$6.90 07/31$5.00–$8.40$7.10--
$85.00Jan 21$10.70$14.60$12.65$13.60 06/25$8.50–$12.65$12.65--
$72.50Aug 21$6.80$7.80$7.30$4.80 07/30$2.08–$7.30$6.80--
$72.50Sep 18$7.80$8.80$8.30$5.70 07/31$3.20–$8.30$7.8090
$72.50Dec 18$10.00$11.50$10.75$9.18 06/18$5.70–$10.75$10.00--
$72.50Jan 15$11.20$12.30$11.75$9.21 07/31$6.65–$11.75$11.20--
$72.50Mar 19$11.70$14.00$12.85$10.56 07/15$7.90–$12.85$11.70--
$72.50Jun 17$13.50$15.90$14.70$10.20 07/09$9.60–$14.70$13.50--
$72.50Jan 21$16.20$20.60$18.40$15.70 06/11$13.25–$18.40$16.20--
$87.50Sep 18$0.65$1.10$0.88$0.21 07/23$0.25–$0.88$0.65--
$87.50Dec 18$3.10$3.70$3.40$1.70 07/22$1.67–$3.40$3.10--
$87.50Jan 15$3.60$4.50$4.05$2.88 07/31$1.75–$4.05$3.60--
$70.00Aug 21$8.80$10.20$9.50$7.70 07/29$3.28–$9.50$8.80--
$70.00Sep 18$10.00$10.90$10.45$4.80 07/21$4.50–$10.45$10.00--
$70.00Dec 18$12.20$12.90$12.55$7.00 07/23$7.20–$12.55$12.20--
$70.00Jan 15$12.90$13.90$13.40$9.90 07/27$7.95–$13.40$12.90--
$70.00Jun 17$14.90$17.90$16.40$9.60 07/08$10.85–$16.40$14.90--
$70.00Jan 21$17.60$21.90$19.75$17.84 06/23$14.50–$19.75$17.84--
$90.00Aug 21$0.00$0.35$0.18$0.08 07/28$0.05–$0.35$0.08--
$90.00Sep 18$0.40$0.60$0.50$0.25 07/30$0.20–$0.55$0.40162
$90.00Dec 18$2.45$2.90$2.68$1.80 07/29$1.05–$2.68$2.45--
$90.00Jan 15$2.90$3.60$3.25$1.70 07/22$1.50–$3.33$2.90--
$90.00Mar 19$3.60$5.70$4.65$5.73 06/25$2.53–$4.65$4.65--
$90.00Jun 17$5.30$7.80$6.55$5.25 07/29$3.85–$6.65$5.30--
$90.00Jan 21$8.50$13.00$10.75$9.60 06/16$7.00–$10.75$9.60--
$67.50Aug 21$11.10$13.20$12.15$6.84 07/10$5.00–$12.15$11.10--
$67.50Sep 18$12.20$13.20$12.70$9.90 07/28$6.15–$12.70$12.20--
$67.50Dec 18$13.30$15.30$14.30$8.43 07/23$8.55–$14.30$13.30--
$67.50Jan 15$14.20$16.00$15.10$10.20 07/09$9.50–$15.10$14.20--
$67.50Mar 19$15.00$17.30$16.15$11.10 07/09$10.60–$16.15$15.00--
$67.50Jan 21$19.00$23.40$21.20$18.00 07/15$15.75–$21.20$19.00--
$92.50Sep 18$0.20$0.60$0.40$0.10 07/23$0.18–$0.40$0.20--
$92.50Dec 18$1.85$2.40$2.13$1.50 07/16$0.98–$2.13$1.85--
$92.50Jan 15$2.10$3.00$2.55$1.85 07/30$1.27–$2.55$2.10--
$92.50Jan 21$9.40$11.90$10.65$8.80 06/16$6.50–$10.65$9.40--
$65.00Aug 21$13.40$15.70$14.55$8.30 07/22$6.95–$14.55$13.40--
$65.00Sep 18$13.70$15.90$14.80$7.74 07/23$8.05–$14.80$13.70--
$65.00Dec 18$15.40$17.30$16.35$13.84 06/16$10.25–$16.70$15.40--
$65.00Jan 15$15.80$17.90$16.85$12.99 07/27$11.05–$16.85$15.80--
$65.00Mar 19$16.90$19.30$18.10$15.51 06/18$12.20–$18.10$16.90--
$95.00Aug 21$0.00$0.70$0.35$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$1.45$1.95$1.70$1.25 07/28$0.73–$1.70$1.45--
$95.00Jan 15$1.80$2.35$2.08$1.40 07/31$0.88–$2.08$1.80--
$95.00Mar 19$2.40$3.80$3.10$3.90 06/26$1.73–$3.10$3.10--
$95.00Jun 17$3.90$6.20$5.05$3.30 06/24$2.88–$5.05$3.90--
$95.00Jan 21$8.60$11.20$9.90$6.25 07/24$5.85–$9.90$8.60--
$62.50Jan 15$17.80$20.00$18.90$14.91 07/16$12.35–$18.90$17.80--
$60.00Aug 21$17.90$21.20$19.55$11.00 07/08$11.55–$19.55$17.90--
$60.00Sep 18$18.50$20.90$19.70$15.00 07/27$12.05–$19.70$18.50--
$60.00Dec 18$19.70$22.10$20.90$16.60 07/27$14.05–$20.90$19.70--
$60.00Jan 15$20.00$22.70$21.35$17.25 07/15$14.70–$21.35$20.00--
$60.00Jan 21$25.50$27.70$26.60$23.15 07/30$19.65–$26.60$25.50--
$100.00Sep 18$0.00$0.10$0.05$0.07 07/08$0.05–$0.18$0.05--
$100.00Dec 18$0.60$1.35$0.98$0.75 07/29$0.33–$1.02$0.75--
$100.00Jan 15$0.90$1.60$1.25$0.75 07/27$0.45–$1.25$0.90--
$100.00Mar 19$1.50$3.30$2.40$2.90 06/26$1.20–$2.40$2.40--
$100.00Jan 21$5.20$9.50$7.35$5.67 07/13$4.70–$7.50$5.67--
$57.50Jan 15$21.90$24.90$23.40$15.10 06/11$16.55–$23.40$21.90--
$57.50Jan 21$26.10$29.50$27.80$24.92 06/17$21.25–$27.80$26.10--
$55.00Sep 18$23.20$26.70$24.95$18.60 07/21$16.65–$24.95$23.20--
$55.00Dec 18$23.90$26.20$25.05$21.10 07/15$17.95–$25.05$23.90--
$55.00Jan 15$24.40$27.40$25.90$22.00 07/30$18.55–$25.90$24.40--
$55.00Jan 21$27.90$31.70$29.80$26.30 07/15$22.95–$29.80$27.90--
$105.00Dec 18$0.35$0.70$0.52--$0.52–$0.52—$0.3529
$50.00Aug 21$27.80$31.00$29.40$26.15 07/30$21.40–$29.40$27.80--
$50.00Jan 15$29.40$31.40$30.40$27.60 06/17$22.90–$30.40$29.40--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$3.40$3.60$3.50$6.20 07/30$3.50–$9.95$3.50--
$80.00Dec 18$6.00$6.40$6.20$10.30 07/17$6.20–$11.65$6.20--
$80.00Jan 15$6.20$7.20$6.70$11.02 07/24$6.70–$12.10$6.70--
$80.00Jun 17$8.20$10.50$9.35$13.80 07/09$9.35–$13.80$9.35--
$77.50Aug 21$1.10$1.80$1.45$2.43 07/31$1.45–$7.30$1.4524
$77.50Sep 18$2.15$2.45$2.30$4.25 07/31$2.30–$8.15$2.30--
$77.50Dec 18$4.70$5.20$4.95$7.30 06/15$4.95–$10.15$4.95--
$77.50Jan 15$5.10$5.90$5.50$8.97 07/22$5.35–$10.40$5.50--
$82.50Sep 18$4.60$5.10$4.85$6.50 06/29$4.85–$12.05$4.85--
$82.50Jan 15$6.80$8.40$7.60$10.90 06/17$7.60–$13.95$7.60--
$82.50Jan 21$11.50$15.50$13.50$16.30 07/15$13.50–$17.75$13.50--
$75.00Aug 21$0.50$0.80$0.65$1.69 07/31$0.65–$5.60$0.65--
$75.00Sep 18$1.45$1.70$1.58$2.77 07/31$1.58–$6.35$1.58--
$75.00Dec 18$3.60$4.60$4.10$5.62 07/30$4.10–$8.25$4.1071
$75.00Jan 15$4.20$4.80$4.50$7.40 07/16$4.45–$8.70$4.50--
$75.00Mar 19$5.00$6.60$5.80$10.30 06/08$5.80–$10.05$5.80--
$75.00Jan 21$8.70$11.80$10.25$12.42 07/22$10.25–$13.25$10.25--
$85.00Dec 18$8.80$9.20$9.00$13.52 07/14$9.00–$15.50$9.006
$85.00Jan 15$8.90$9.80$9.35$13.80 06/12$9.35–$15.65$9.35--
$85.00Jun 17$11.00$13.30$12.15$14.60 06/22$12.15–$17.40$12.15--
$72.50Aug 21$0.20$0.45$0.33$0.90 07/31$0.33–$4.15$0.33--
$72.50Sep 18$0.95$1.15$1.05$1.94 07/31$0.95–$4.95$1.05--
$72.50Dec 18$3.00$3.80$3.40$4.17 07/31$3.30–$7.20$3.40--
$72.50Jan 15$3.40$4.20$3.80$4.60 07/31$3.75–$7.40$3.8058
$72.50Mar 19$4.30$5.70$5.00$6.99 07/08$4.95–$8.85$5.00--
$72.50Jun 17$5.20$7.30$6.25$8.70 07/22$6.25–$9.80$6.25--
$72.50Jan 21$7.90$10.80$9.35$11.20 07/22$9.30–$12.20$9.35--
$87.50Dec 18$9.80$11.80$10.80$13.80 06/22$10.80–$17.50$10.80--
$70.00Aug 21$0.10$0.30$0.20$0.45 07/31$0.20–$2.95$0.20--
$70.00Sep 18$0.55$0.90$0.73$1.25 07/31$0.73–$3.80$0.73234
$70.00Dec 18$2.35$2.60$2.48$3.50 07/29$2.48–$5.90$2.48--
$70.00Jan 15$2.75$3.20$2.98$4.50 07/27$2.98–$6.55$2.98--
$70.00Mar 19$3.20$5.00$4.10$7.70 06/08$4.10–$7.50$4.10--
$70.00Jan 21$6.80$10.00$8.40$9.50 07/08$8.40–$11.40$8.40--
$90.00Jan 21$15.50$19.90$17.70$18.90 06/29$17.70–$23.00$17.70--
$67.50Aug 21$0.05$0.70$0.38$0.25 07/31$0.15–$2.03$0.25--
$67.50Sep 18$0.25$0.55$0.40$0.80 07/31$0.40–$2.85$0.40--
$67.50Dec 18$1.70$2.15$1.92$2.57 07/31$1.92–$4.75$1.92--
$67.50Jan 15$2.20$2.65$2.42$3.40 07/30$2.40–$5.45$2.42--
$67.50Mar 19$2.80$4.20$3.50$6.10 07/09$3.50–$6.25$3.50--
$65.00Aug 21$0.05$0.35$0.20$0.15 07/31$0.08–$1.42$0.15--
$65.00Sep 18$0.20$0.50$0.35$0.48 07/31$0.30–$2.13$0.35--
$65.00Dec 18$1.25$1.70$1.48$2.20 07/30$1.48–$3.95$1.48--
$65.00Jan 15$1.70$2.25$1.98$2.34 07/31$1.83–$4.55$1.98--
$65.00Mar 19$2.20$3.40$2.80$4.50 06/18$2.80–$5.30$2.80--
$65.00Jan 21$5.10$7.90$6.50$7.50 07/30$6.50–$9.35$6.50--
$95.00Dec 18$15.60$17.70$16.65$24.84 06/08$16.65–$24.15$16.65--
$62.50Aug 21$0.00$0.75$0.38$0.10 07/31$0.08–$0.83$0.10--
$62.50Sep 18$0.05$0.45$0.25$0.43 07/29$0.25–$1.50$0.25--
$62.50Dec 18$1.00$1.35$1.18$1.60 07/31$1.18–$3.38$1.18--
$62.50Jan 15$1.10$1.90$1.50$2.60 07/24$1.50–$3.55$1.50--
$62.50Mar 19$1.90$2.85$2.38$3.80 06/18$2.38–$4.55$2.38--
$60.00Aug 21$0.00$0.30$0.15$0.18 07/23$0.15–$0.68$0.15--
$60.00Sep 18$0.05$0.20$0.13$0.25 07/30$0.13–$1.02$0.13--
$60.00Dec 18$0.75$1.00$0.88$1.92 07/20$0.88–$2.35$0.8865
$60.00Jan 15$0.90$1.40$1.15$2.25 07/24$1.15–$3.00$1.15--
$60.00Mar 19$1.15$2.55$1.85$2.66 06/18$1.85–$3.85$1.85--
$57.50Sep 18$0.00$0.15$0.08$0.45 07/08$0.08–$0.73$0.08--
$57.50Dec 18$0.30$0.90$0.60$0.75 07/06$0.60–$2.33$0.60--
$57.50Jan 15$0.50$1.15$0.83$1.75 07/24$0.83–$2.50$0.83--
$57.50Jan 21$2.80$5.90$4.35$5.00 06/26$4.35–$6.60$4.35--
$55.00Aug 21$0.00$0.70$0.35$0.10 07/22$0.08–$0.45$0.10--
$55.00Sep 18$0.05$0.15$0.10$0.24 07/16$0.08–$0.48$0.10--
$55.00Dec 18$0.15$0.80$0.48$0.71 07/31$0.48–$1.65$0.48--
$55.00Jan 15$0.55$0.95$0.75$1.00 07/29$0.75–$1.83$0.75--
$55.00Mar 19$0.80$1.75$1.27$1.88 06/25$1.27–$2.65$1.27--
$52.50Sep 18$0.00$0.10$0.05$0.10 07/27$0.05–$0.35$0.05--
$52.50Dec 18$0.10$0.55$0.33$1.15 07/08$0.33–$1.33$0.33--
$52.50Jan 15$0.20$0.80$0.50$1.74 06/03$0.50–$1.55$0.50--
$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–$0.25$0.05--
$50.00Dec 18$0.05$0.60$0.33$0.70 07/23$0.33–$0.98$0.33--
$50.00Mar 19$0.40$1.15$0.77$1.20 06/17$0.77–$1.73$0.77--
$50.00Jan 21$2.05$3.80$2.93$4.55 06/11$2.30–$3.78$2.93--
$47.50Sep 18$0.00$0.05$0.03$0.20 07/08$0.03–$0.15$0.03--
$47.50Jan 21$1.70$3.90$2.80$2.60 07/01$2.80–$3.60$2.60--
$47.00Dec 18$0.10$0.75$0.43$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$0.00$0.75$0.38$0.55 07/09$0.23–$0.65$0.38--
$45.00Jan 15$0.05$0.75$0.40$0.36 06/26$0.35–$0.68$0.36--
$43.00Dec 18$0.00$0.90$0.45$0.19 07/27$0.22–$0.53$0.19--
$43.00Jan 15$0.05$0.75$0.40$0.45 07/16$0.38–$0.58$0.40--
$42.50Sep 18$0.00$0.05$0.03$0.05 07/06$0.03–$0.23$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–$0.45$0.22--
$40.00Jan 15$0.00$0.75$0.38$0.40 07/08$0.18–$0.65$0.38--
$40.00Jan 21$0.60$3.30$1.95$1.85 06/23$1.95–$2.80$1.85--
$37.50Jan 21$0.00$3.20$1.60$1.40 07/07$1.60–$2.00$1.40--
$35.00Jan 21$0.00$3.00$1.50$1.50 07/30$0.83–$1.80$1.50--
$33.00Jan 15$0.00$0.75$0.38$0.17 06/26$0.30–$0.50$0.17--
$32.50Jan 21$0.05$2.05$1.05$1.15 07/23$0.70–$1.63$1.05--
$30.00Dec 18$0.00$0.75$0.38$0.25 06/04$0.35–$0.63$0.25--
$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$0.35–$0.43$0.05--
$23.00Dec 18$0.00$0.70$0.35$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 192
Total Puts 129
Put/Call Ratio 0.67
Net Difference 63

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,213
Total Puts 1,259
Average Put/Call Ratio 0.70
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