Tour v374
SYF
SYNCHRONY FINL
$72.23 -1.61%
(7/20 18:01) ◀
|
Tuesday, July 21, 2026 (2:05pm)
January 2026
|
▶ (7/21 18:02)
◀ 7/21 14:05 ▶

Option Volume

Detail
ℹ
Current (07/21 2:05pm) 723
Calls: 298 (41%)
Puts: 425 (59%)
Prior (07/20) 1,586
Calls: 864 (54%)
Puts: 722 (46%)
Current vs Prior -54.41%
Calls: -65.51% (Calls)
Puts: -41.14% (Puts)
Prior 7-Day Total 7,544
Calls: 2,757 (37%)
Puts: 4,787 (63%)
Prior 7-Day Average 2,514
Calls: 393 (37%)
Puts: 683 (63%)
Current vs Prior 7-Day Avg -71.25%
Calls: -24.34%
Puts: -37.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21 2:05pm) $218.3K
Calls: $50.8K (23%)
Puts: $167.5K (77%)
Prior (07/20) $213.0K
Calls: $100.6K (47%)
Puts: $112.4K (53%)
Current vs Prior +2.49%
Calls: -49.53%
Puts: +49.06%
Prior 7-Day Total $936.7K
Calls: $560.8K (60%)
Puts: $375.9K (40%)
Prior 7-Day Average $312.2K
Calls: $80.1K (60%)
Puts: $53.7K (40%)
Current vs Prior 7-Day Avg -30.07%
Calls: -36.61%
Puts: +212.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21 2:05pm) 1.43
Prior (07/20) 0.84
Current vs Prior +70.67%
Prior 7-Day Average 1.92
Current vs Prior 7-Day Avg -25.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21 2:05pm) 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 153,746
Calls: 58,166 (38%)
Puts: 95,580 (62%)
Prior 7-Day Average 51,248
Calls: 19,388 (38%)
Puts: 31,860 (62%)
Current vs Prior 7-Day Avg -29.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.14% | 11.84%
Prior 8.70% | 11.91%
Current vs Prior +5.01% | -0.63%
Prior 7-Day Avg 9.84% | 12.66%
Current vs 7-Day Avg -7.13% | -6.48%
Prior 7-Day Eod 8.70% | 11.91%
Current vs 7-Day Eod +5.01% | -0.63%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.28% | 15.00%
Calls: 24.00% | 16.67%
Puts: 24.56% | 13.33%
Prior 16.85% | 11.79%
Calls: 17.03% | 13.04%
Puts: 16.67% | 10.53%
Current vs Prior +44.09% | +27.23%
Prior 7-Day Avg 17.15% | 9.33%
Calls: 16.21% | 10.37%
Puts: 18.09% | 8.29%
Current vs 7-Day Avg +41.57% | +60.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($167.5K) vs calls ($50.8K). Below-average activity with volume down 54% vs prior. Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 71% - increased hedging/bearish positioning.

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 0.63, highest 0.76)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 213.304.20$3.7524.0%--0.6427
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 215.307.50$6.4034.4%120.7619
$75.00Aug 213.704.70$4.2023.8%--0.6463
$72.50Aug 212.503.20$2.8524.6%150.50145

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 416, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.350.60$0.4852.1%950.14230
$75.00Aug 211.351.85$1.6031.2%550.36141
$77.50Aug 210.701.15$0.9348.4%420.241.0K
$85.00Aug 210.050.20$0.13115.4%220.052.3K
$72.50Aug 212.402.85$2.6317.1%110.4929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.702.10$1.9021.1%480.37231
$67.50Aug 210.901.25$1.0832.4%400.24756
$55.00Aug 210.050.45$0.25160.0%210.0517
$60.00Aug 210.150.50$0.33106.1%200.07507
$65.00Aug 210.600.80$0.7028.6%180.16457

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 15.67, avg 5.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Aug 21$0.15$2.35$0.1515.67$82.65
$80.00$82.50Aug 21$0.20$2.30$0.2011.50$80.20
$77.50$80.00Aug 21$0.45$2.05$0.454.56$77.95
$75.00$77.50Aug 21$0.67$1.83$0.672.73$75.67
$72.50$75.00Aug 21$1.03$1.47$1.031.43$73.53
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$0.82$1.68$0.822.05$69.18
$72.50$70.00Aug 21$0.95$1.55$0.951.63$71.55
$75.00$72.50Aug 21$1.35$1.15$1.350.85$73.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 7.33, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$1.12$1.12$1.380.81$71.12
$72.50$75.00Aug 21$1.03$1.03$1.470.70$73.53
$75.00$77.50Aug 21$0.67$0.67$1.830.37$75.67
$77.50$80.00Aug 21$0.45$0.45$2.050.22$77.95
$80.00$82.50Aug 21$0.20$0.20$2.300.09$80.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Aug 21$2.20$2.20$0.307.33$75.30
$75.00$72.50Aug 21$1.35$1.35$1.151.17$73.65
$72.50$70.00Aug 21$0.95$0.95$1.550.61$71.55
$70.00$67.50Aug 21$0.82$0.82$1.680.49$69.18
$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 7.59% of stock, avg 8.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$2.63$2.85$5.48$67.02$77.987.59%
$70.00Aug 21$3.75$1.90$5.65$64.35$75.657.82%
$75.00Aug 21$1.60$4.20$5.80$69.20$80.808.03%
$77.50Aug 21$0.93$6.40$7.33$70.17$84.8310.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.84% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$60.00Aug 21$0.28$0.33$0.61$59.39$83.11
$82.50$62.50Aug 21$0.28$0.43$0.71$61.79$83.21
$80.00$60.00Aug 21$0.48$0.33$0.81$59.19$80.81
$80.00$62.50Aug 21$0.48$0.43$0.91$61.59$80.91
$82.50$65.00Aug 21$0.28$0.70$0.98$64.02$83.48
$80.00$65.00Aug 21$0.48$0.70$1.18$63.82$81.18
$77.50$60.00Aug 21$0.93$0.33$1.26$58.74$78.76
$77.50$62.50Aug 21$0.93$0.43$1.36$61.14$78.86
$82.50$67.50Aug 21$0.28$1.08$1.36$66.14$83.86
$80.00$67.50Aug 21$0.48$1.08$1.56$65.94$81.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 15.67, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7882/85Aug 21$2.35$0.1515.67$75.15$84.85
68/7072/75Aug 21$1.85$0.652.85$68.15$74.35
72/7578/80Aug 21$1.80$0.702.57$73.20$79.30
70/7275/78Aug 21$1.62$0.881.84$70.88$76.62
72/7580/82Aug 21$1.55$0.951.63$73.45$81.55
65/6870/72Aug 21$1.50$1.001.50$66.00$71.50
72/7582/85Aug 21$1.50$1.001.50$73.50$84.00
68/7075/78Aug 21$1.49$1.011.48$68.51$76.49
65/6872/75Aug 21$1.41$1.091.29$66.09$73.91
70/7278/80Aug 21$1.40$1.101.27$71.10$78.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 26.78, cheapest $0.09)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.09$2.4126.78
$75.00$77.50$80.00Aug 21$0.22$2.2810.36
$77.50$80.00$82.50Aug 21$0.25$2.259.00
$72.50$75.00$77.50Aug 21$0.36$2.145.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.11$2.3921.73
$67.50$70.00$72.50Aug 21$0.13$2.3718.23
$60.00$62.50$65.00Aug 21$0.17$2.3313.71
$70.00$72.50$75.00Aug 21$0.40$2.105.25
$65.00$67.50$70.00Aug 21$0.44$2.064.68

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 $-0.07, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.07$4.93
$77.50$80.001:2Aug 21-$0.03$2.47
$80.00$82.501:2Aug 21-$0.08$2.42
$75.00$77.501:2Aug 21-$0.26$2.24
$72.50$75.001:2Aug 21-$0.57$1.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$0.17$4.83
$65.00$62.501:2Aug 21-$0.16$2.34
$62.50$60.001:2Aug 21-$0.23$2.27
$70.00$67.501:2Aug 21-$0.26$2.24
$67.50$65.001:2Aug 21-$0.32$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.32%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$2.400.490.4%3.32%3.70%1129
$75.00Aug 21$1.350.363.8%1.87%5.70%55141
$77.50Aug 21$0.700.247.3%0.97%8.27%421.0K
$80.00Aug 21$0.350.1410.8%0.48%11.24%95230
$82.50Aug 21$0.100.0914.2%0.14%14.36%1400

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, 173 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 $55.00 01-15 call last traded $20.00 on 07/13 (now $19.80/$21.50) — try a limit near $20.00. Also watch the $57.50 01-15 call last traded $15.10 on 06/11 (now $17.80/$19.40) — try a limit near $17.80; the $72.50 01-15 call last traded $7.70 on 07/17 (now $7.60/$8.50) — try a limit near $7.70. Most tradeable put: the $75.00 08-21 put last traded $4.20 on 07/17 (now $3.90/$4.30) — try a limit near $4.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$3.50$4.00$3.75$3.90 07/17$2.20–$8.10$3.7525
$72.50Sep 18$4.50$5.10$4.80$5.10 07/17$2.90–$9.00$4.8073
$72.50Dec 18$6.50$8.20$7.35$9.18 06/18$5.30–$11.35$7.3556
$72.50Jan 15$7.60$8.50$8.05$7.70 07/17$5.90–$12.20$7.7023
$72.50Mar 19$8.20$10.60$9.40$10.56 07/15$7.05–$13.70$9.4029
$72.50Jun 17$9.80$12.70$11.25$10.20 07/09$8.60–$15.15$10.2018
$72.50Jan 21$12.50$17.00$14.75$15.70 06/11$12.15–$18.55$14.7526
$75.00Aug 21$2.40$3.20$2.80$2.60 07/17$1.33–$6.25$2.6094
$75.00Sep 18$2.70$3.80$3.25$4.00 07/16$2.25–$7.25$3.25693
$75.00Dec 18$5.60$6.60$6.10$6.30 07/17$4.25–$9.75$6.10179
$75.00Jan 15$6.40$7.40$6.90$7.41 07/16$4.95–$10.75$6.90107
$75.00Mar 19$7.00$9.30$8.15$6.30 07/08$6.10–$12.20$7.0029
$75.00Jun 17$8.60$11.40$10.00$10.50 07/15$7.35–$13.85$10.003
$75.00Jan 21$11.00$16.00$13.50$12.40 06/08$11.00–$17.50$12.4022
$70.00Aug 21$4.80$6.10$5.45$5.69 07/16$2.95–$10.10$5.4527
$70.00Sep 18$5.90$7.20$6.55$5.85 07/09$4.00–$10.75$5.9061
$70.00Dec 18$7.70$9.80$8.75$7.95 07/08$6.30–$13.20$7.95282
$70.00Jan 15$9.00$10.70$9.85$9.20 07/17$6.90–$13.90$9.20285
$70.00Jun 17$11.10$13.70$12.40$9.60 07/08$9.60–$16.70$11.1010
$70.00Jan 21$13.70$18.00$15.85$17.84 06/23$13.30–$19.55$15.85127
$70.00Mar 19$9.50$12.00$10.75--$10.75–$10.75—$9.504
$77.50Aug 21$1.30$1.70$1.50$1.59 07/17$1.03–$4.80$1.50241
$77.50Sep 18$2.10$2.80$2.45$2.77 07/16$1.48–$5.65$2.45959
$77.50Dec 18$4.60$5.60$5.10$6.56 06/18$3.65–$8.10$5.1027
$77.50Jan 15$5.30$6.00$5.65$6.34 07/16$4.10–$9.50$5.65813
$77.50Mar 19$5.90$8.40$7.15$10.80 06/25$5.05–$10.80$7.159
$77.50Jan 21$10.00$15.00$12.50$12.98 07/15$10.15–$16.85$12.509
$67.50Aug 21$6.50$8.00$7.25$6.84 07/10$4.45–$12.20$6.841
$67.50Sep 18$7.60$9.10$8.35$5.76 07/09$5.10–$12.65$7.60206
$67.50Dec 18$9.80$11.40$10.60$12.20 06/18$7.60–$15.05$10.605
$67.50Jan 15$10.00$12.40$11.20$10.20 07/09$8.30–$15.65$10.2039
$67.50Mar 19$11.00$13.60$12.30$11.10 07/09$9.45–$16.90$11.1021
$67.50Jan 21$14.60$19.50$17.05$18.00 07/15$14.45–$21.75$17.0565
$80.00Aug 21$0.75$1.05$0.90$1.07 07/17$0.75–$3.40$0.9088
$80.00Sep 18$1.50$1.95$1.73$1.72 07/17$0.95–$4.40$1.72381
$80.00Dec 18$3.80$4.60$4.20$4.55 07/14$2.97–$7.05$4.2070
$80.00Jan 15$4.00$5.40$4.70$5.54 07/16$3.45–$8.20$4.70436
$80.00Mar 19$5.00$7.30$6.15$4.10 07/08$4.15–$9.50$5.0051
$80.00Jun 17$6.50$9.20$7.85$6.39 07/09$5.95–$11.55$6.507
$80.00Jan 21$9.30$14.00$11.65$11.50 07/13$9.05–$14.85$11.5088
$65.00Aug 21$8.20$10.20$9.20$7.00 07/09$6.05–$14.35$8.201
$65.00Sep 18$9.50$11.30$10.40$7.00 07/08$6.80–$14.80$9.5017
$65.00Dec 18$11.50$13.10$12.30$13.84 06/16$9.05–$16.90$12.3029
$65.00Jan 15$11.40$13.90$12.65$12.50 06/12$9.70–$17.55$12.5080
$65.00Mar 19$12.50$15.50$14.00$15.51 06/18$10.80–$18.60$14.003
$65.00Jan 21$16.10$21.00$18.55--$18.55–$18.55—$16.1025
$82.50Aug 21$0.25$0.95$0.60$0.55 07/17$0.45–$2.35$0.55132
$82.50Sep 18$0.65$1.30$0.98$1.40 07/16$0.85–$3.35$0.98199
$82.50Dec 18$3.40$4.30$3.85$3.50 07/14$2.55–$5.90$3.5040
$82.50Jan 15$3.60$4.20$3.90$3.60 07/17$2.78–$6.60$3.60372
$82.50Mar 19$4.10$6.40$5.25$4.60 06/08$3.65–$8.05$4.6078
$82.50Jun 17$5.60$8.20$6.90$10.20 06/25$5.00–$10.20$6.901
$82.50Jan 21$8.00$13.00$10.50$13.30 06/24$8.45–$13.50$10.5019
$62.50Jan 15$13.20$15.60$14.40$14.91 07/16$11.05–$19.45$14.4038
$62.50Sep 18$11.40$13.10$12.25--$12.25–$12.25—$11.406
$62.50Dec 18$13.30$14.90$14.10--$14.10–$14.10—$13.301
$62.50Jan 21$17.70$22.00$19.85--$19.85–$19.85—$17.7050
$85.00Aug 21$0.05$0.45$0.25$0.43 07/16$0.25–$1.60$0.251.7K
$85.00Sep 18$0.50$1.25$0.88$1.10 07/15$0.55–$2.50$0.88140
$85.00Dec 18$1.90$3.50$2.70$3.00 07/14$1.88–$4.95$2.7048
$85.00Jan 15$2.60$3.90$3.25$4.90 06/30$2.25–$5.85$3.2554
$85.00Mar 19$3.40$5.60$4.50$6.10 06/18$3.08–$7.20$4.5073
$85.00Jun 17$4.80$7.40$6.10$7.30 07/07$4.65–$8.75$6.1042
$85.00Jan 21$7.50$12.00$9.75$13.60 06/25$7.70–$12.65$9.75411
$60.00Aug 21$12.20$15.00$13.60$11.00 07/08$9.90–$19.15$12.203
$60.00Sep 18$13.50$15.60$14.55$10.25 07/08$10.25–$19.45$13.5053
$60.00Dec 18$15.20$17.30$16.25$12.00 07/08$12.40–$20.85$15.20123
$60.00Jan 15$15.10$18.00$16.55$17.25 07/15$12.60–$21.40$16.55129
$60.00Jan 21$19.00$23.50$21.25$17.82 07/08$18.40–$26.00$19.0014
$60.00Mar 19$16.00$19.10$17.55--$17.55–$17.55—$16.003
$87.50Sep 18$0.25$1.05$0.65$0.50 07/09$0.33–$1.80$0.50179
$87.50Dec 18$1.45$2.85$2.15$2.25 07/16$1.60–$4.10$2.1525
$87.50Jan 15$2.15$3.20$2.68$4.00 06/30$1.85–$4.95$2.6865
$87.50Jan 21$6.50$11.50$9.00--$9.00–$9.00—$6.5013
$57.50Jan 15$17.80$19.40$18.60$15.10 06/11$14.45–$23.55$17.8041
$57.50Jan 21$20.50$25.50$23.00$24.92 06/17$19.70–$27.60$23.002
$57.50Sep 18$15.00$17.70$16.35--$16.35–$16.35—$15.001
$57.50Mar 19$17.80$21.00$19.40--$19.40–$19.40—$17.801
$90.00Aug 21$0.00$0.30$0.15$0.30 07/16$0.13–$0.65$0.15103
$90.00Sep 18$0.05$0.85$0.45$0.43 07/13$0.40–$1.38$0.43163
$90.00Dec 18$1.30$2.25$1.78$1.60 07/17$1.43–$3.40$1.6038
$90.00Jan 15$1.95$2.45$2.20$2.25 07/10$1.73–$4.20$2.20672
$90.00Mar 19$2.30$4.30$3.30$5.73 06/25$2.20–$5.50$3.30209
$90.00Jan 21$5.50$9.60$7.55$9.60 06/16$6.35–$11.00$7.5538
$55.00Sep 18$17.10$20.00$18.55$15.50 07/09$14.50–$24.15$17.102
$55.00Dec 18$18.50$21.00$19.75$21.10 07/15$15.80–$25.15$19.7563
$55.00Jan 15$19.80$21.50$20.65$20.00 07/13$16.65–$25.70$20.0068
$55.00Jan 21$22.00$27.00$24.50$26.30 07/15$21.50–$29.65$24.5069
$92.50Sep 18$0.00$0.75$0.38$0.88 06/29$0.25–$1.02$0.3846
$92.50Dec 18$0.75$2.10$1.43$1.50 07/16$1.10–$2.70$1.4335
$92.50Jan 15$1.50$2.20$1.85$1.70 07/17$1.25–$3.55$1.70164
$92.50Jan 21$5.00$10.00$7.50$8.80 06/16$5.95–$10.00$7.5027
$52.50Sep 18$19.40$22.90$21.15--$21.15–$21.15—$19.404
$52.50Dec 18$21.20$23.30$22.25--$22.25–$22.25—$21.2031
$52.50Jan 15$21.90$23.60$22.75--$22.75–$22.75—$21.9013
$95.00Aug 21$0.00$0.10$0.05$0.30 06/26$0.05–$0.38$0.057
$95.00Sep 18$0.10$0.25$0.18$0.18 07/17$0.18–$0.70$0.1849
$95.00Dec 18$0.45$1.80$1.13$1.00 07/08$0.93–$2.20$1.0012
$95.00Jan 15$0.95$2.10$1.53$1.70 07/14$1.00–$3.03$1.53156
$95.00Mar 19$1.40$3.30$2.35$3.90 06/26$1.55–$4.05$2.3525
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$2.60$3.00$2.80$2.90 07/17$1.58–$6.20$2.8051
$72.50Sep 18$3.40$4.00$3.70$3.60 07/15$2.08–$6.85$3.60154
$72.50Dec 18$5.20$6.30$5.75$5.90 07/17$4.05–$8.30$5.75760
$72.50Jan 15$5.50$6.60$6.05$6.20 07/16$4.45–$8.85$6.0555
$72.50Mar 19$6.30$8.40$7.35$6.99 07/08$5.55–$9.90$6.9914
$72.50Jan 21$9.00$14.00$11.50$11.40 06/23$9.55–$13.35$11.40123
$75.00Aug 21$3.90$4.30$4.10$4.20 07/17$2.33–$8.30$4.1063
$75.00Sep 18$4.50$5.20$4.85$5.20 07/17$2.90–$8.30$4.851.5K
$75.00Dec 18$6.20$7.90$7.05$6.00 07/02$4.45–$10.05$6.2072
$75.00Jan 15$6.90$7.90$7.40$7.40 07/16$5.35–$10.40$7.4070
$75.00Mar 19$7.40$9.70$8.55$10.30 06/08$6.50–$11.25$8.5510
$75.00Jan 21$10.00$15.00$12.50$11.70 06/16$10.85–$14.80$11.70602
$70.00Aug 21$1.75$2.05$1.90$1.87 07/17$0.95–$4.85$1.8770
$70.00Sep 18$2.50$3.00$2.75$2.50 07/15$1.53–$5.75$2.50243
$70.00Dec 18$4.30$5.60$4.95$4.80 07/16$3.30–$7.10$4.8066
$70.00Jan 15$4.60$5.70$5.15$5.20 07/16$3.65–$7.50$5.15145
$70.00Mar 19$5.30$7.30$6.30$7.70 06/08$4.70–$8.35$6.3014
$70.00Jan 21$7.50$12.50$10.00$9.50 07/08$8.70–$12.25$9.5042
$77.50Aug 21$5.20$6.10$5.65$4.26 07/02$3.25–$10.00$5.208
$77.50Sep 18$5.70$6.80$6.25$5.10 07/01$3.90–$10.35$5.7037
$77.50Dec 18$7.30$9.00$8.15$7.30 06/15$6.00–$11.60$7.3020
$77.50Jan 15$7.90$9.30$8.60$8.70 07/15$6.35–$11.90$8.60214
$77.50Jan 21$11.50$16.50$14.00--$14.00–$14.00—$11.503
$67.50Aug 21$1.00$1.40$1.20$1.35 07/17$0.57–$3.45$1.20319
$67.50Sep 18$1.55$2.25$1.90$1.89 07/17$1.05–$4.50$1.892.1K
$67.50Dec 18$3.10$4.60$3.85$4.40 07/08$2.68–$5.65$3.8553
$67.50Jan 15$3.60$4.90$4.25$5.00 07/08$2.97–$6.25$4.25190
$67.50Mar 19$4.40$6.30$5.35$6.10 07/09$3.85–$7.10$5.3532
$80.00Sep 18$6.90$8.60$7.75$5.77 06/30$5.30–$12.25$6.90159
$80.00Dec 18$8.90$10.50$9.70$10.30 07/17$7.05–$13.35$9.7063
$80.00Jan 15$9.70$11.10$10.40$8.70 07/07$7.70–$13.65$9.7036
$80.00Jun 17$11.30$13.90$12.60$13.80 07/09$10.15–$15.60$12.601
$80.00Jan 21$13.00$18.00$15.50--$15.50–$15.50—$13.004
$65.00Aug 21$0.65$0.90$0.78$0.90 07/17$0.35–$2.50$0.78441
$65.00Sep 18$1.15$1.70$1.42$1.64 07/17$0.70–$3.25$1.421.2K
$65.00Dec 18$2.70$3.80$3.25$3.20 07/17$2.03–$4.85$3.20374
$65.00Jan 15$3.00$3.90$3.45$3.60 07/17$2.42–$4.90$3.451.3K
$65.00Mar 19$3.60$5.50$4.55$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
$82.50Sep 18$9.20$10.80$10.00$6.50 06/29$6.85–$14.40$9.2033
$82.50Jan 15$11.00$13.20$12.10$10.90 06/17$9.15–$15.90$11.0050
$82.50Jan 21$14.50$19.50$17.00$16.30 07/15$14.55–$19.50$16.307
$62.50Aug 21$0.20$0.55$0.38$0.45 07/17$0.38–$0.83$0.385
$62.50Sep 18$0.50$1.50$1.00$1.15 07/13$0.38–$2.25$1.00120
$62.50Dec 18$1.90$2.85$2.38$2.45 07/17$1.58–$3.95$2.3822
$62.50Jan 15$2.35$3.30$2.83$2.06 07/07$1.93–$4.25$2.35164
$62.50Mar 19$2.95$4.60$3.78$3.80 06/18$2.73–$5.10$3.78661
$85.00Dec 18$12.40$15.00$13.70$13.52 07/14$10.15–$17.65$13.526
$85.00Jan 15$12.80$14.90$13.85$13.80 06/12$10.70–$17.90$13.8016
$85.00Jun 17$14.40$17.30$15.85$14.60 06/22$12.90–$19.25$14.601
$85.00Sep 18$11.00$13.50$12.25--$12.25–$12.25—$11.0026
$60.00Aug 21$0.25$0.30$0.28$0.28 07/16$0.13–$0.95$0.28506
$60.00Sep 18$0.30$0.70$0.50$1.60 07/08$0.33–$1.65$0.50200
$60.00Dec 18$1.45$2.20$1.83$1.95 07/17$1.13–$3.13$1.8365
$60.00Jan 15$1.65$2.80$2.22$2.73 06/12$1.48–$3.45$2.22640
$60.00Mar 19$2.35$4.00$3.18$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
$87.50Dec 18$14.30$17.00$15.65$13.80 06/22$12.00–$19.75$14.301
$57.50Sep 18$0.05$0.55$0.30$0.45 07/08$0.18–$1.00$0.3028
$57.50Dec 18$1.05$2.00$1.53$0.75 07/06$0.90–$2.53$1.053
$57.50Jan 15$1.35$2.40$1.88$1.54 06/25$1.20–$2.58$1.5415
$57.50Jan 21$3.00$7.50$5.25$5.00 06/26$4.50–$6.60$5.002
$57.50Mar 19$1.85$3.40$2.63--$2.63–$2.63—$1.851
$90.00Jan 21$19.50$23.90$21.70$18.90 06/29$18.80–$25.25$19.501
$90.00Jan 15$16.40$18.70$17.55--$17.55–$17.55—$16.402
$55.00Aug 21$0.00$0.30$0.15$0.19 07/13$0.08–$0.45$0.158
$55.00Sep 18$0.05$0.35$0.20$0.24 07/16$0.13–$0.70$0.20106
$55.00Dec 18$0.60$1.70$1.15$1.15 06/24$0.57–$1.73$1.15285
$55.00Jan 15$1.00$1.85$1.43$2.15 07/09$0.95–$2.13$1.431.1K
$55.00Mar 19$1.40$2.85$2.13$1.88 06/25$1.43–$2.93$1.8871
$55.00Jan 21$2.00$7.00$4.50--$4.50–$4.50—$2.0025
$52.50Sep 18$0.00$0.25$0.13$0.30 07/08$0.10–$0.45$0.13127
$52.50Dec 18$0.25$1.40$0.83$1.15 07/08$0.45–$1.38$0.833
$52.50Jan 15$0.50$1.60$1.05$1.74 06/03$0.68–$1.58$1.0542
$95.00Dec 18$20.80$23.20$22.00$24.84 06/08$17.85–$26.65$22.001
$50.00Aug 21$0.00$0.80$0.40$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$0.25$1.25$0.75$0.65 06/25$0.40–$0.98$0.658
$50.00Mar 19$0.70$1.95$1.33$1.20 06/17$0.77–$1.88$1.208
$50.00Jan 21$1.00$5.00$3.00$4.55 06/11$2.60–$3.95$3.006
$50.00Jan 15$0.40$1.40$0.90--$0.90–$0.90—$0.4047
$47.50Sep 18$0.00$0.10$0.05$0.20 07/08$0.05–$0.28$0.0538
$47.50Jan 21$1.70$4.90$3.30$2.60 07/01$2.63–$3.75$2.602
$47.00Dec 18$0.05$1.15$0.60$0.32 06/26$0.25–$0.77$0.3234
$47.00Jan 15$0.05$1.25$0.65--$0.65–$0.65—$0.0566
$45.00Sep 18$0.00$0.10$0.05$0.10 07/09$0.05–$0.23$0.05105
$45.00Dec 18$0.05$1.00$0.53$0.55 07/09$0.23–$0.65$0.5396
$45.00Jan 15$0.05$1.15$0.60$0.36 06/26$0.28–$0.70$0.3620
$45.00Mar 19$0.05$1.50$0.78--$0.78–$0.78—$0.053
$45.00Jan 21$1.70$4.00$2.85--$2.85–$2.85—$1.7030
$43.00Jan 15$0.05$1.05$0.55$0.45 07/16$0.25–$0.68$0.4514
$43.00Dec 18$0.05$0.75$0.40--$0.40–$0.40—$0.053
$42.50Sep 18$0.00$0.10$0.05$0.05 07/06$0.05–$0.43$0.051
$42.50Jan 21$1.40$3.80$2.60$1.70 06/17$2.50–$3.10$1.709
$42.50Mar 19$0.05$1.30$0.68--$0.68–$0.68—$0.056
$40.00Dec 18$0.00$0.70$0.35$0.22 07/07$0.15–$0.75$0.2210
$40.00Jan 15$0.20$0.80$0.50$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$1.25$0.65--$0.65–$0.65—$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 298
Total Puts 425
Put/Call Ratio 1.43
Net Difference -127

Prior's Put/Call Breakdown

Total Calls 864
Total Puts 722
Put/Call Ratio 0.84
Net Difference 142

Prior 7-Day Put/Call Summary

Total Calls 2,757
Total Puts 4,787
Average Put/Call Ratio 1.92
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