Tour v492
SYF
SYNCHRONY FINL
$78.67 -0.73%
$78.75 (+0.10%)🌙
as of 08/06 07:15 PM
(8/5 19:16) ◀
|
Thursday, August 6, 2026 (7:15pm)
January 2026
|
▶
◀ 8/6 19:15

Option Volume

Detail
ℹ
Current (08/06) 2,100
Calls: 1,655 (79%)
Puts: 445 (21%)
Prior (08/05) 321
Calls: 192 (60%)
Puts: 129 (40%)
Current vs Prior +554.21%
Calls: +761.98% (Calls)
Puts: +244.96% (Puts)
Prior 7-Day Total 4,227
Calls: 2,922 (69%)
Puts: 1,305 (31%)
Prior 7-Day Average 603
Calls: 417 (69%)
Puts: 186 (31%)
Current vs Prior 7-Day Avg +247.76%
Calls: +296.48%
Puts: +138.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $381.5K
Calls: $344.8K (90%)
Puts: $36.6K (10%)
Prior (08/05) $67.2K
Calls: $55.7K (83%)
Puts: $11.6K (17%)
Current vs Prior +467.63%
Calls: +519.61%
Puts: +217.22%
Prior 7-Day Total $1.11M
Calls: $889.5K (80%)
Puts: $219.2K (20%)
Prior 7-Day Average $158.4K
Calls: $127.1K (80%)
Puts: $31.3K (20%)
Current vs Prior 7-Day Avg +140.87%
Calls: +171.37%
Puts: +17.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.27
Prior (08/05) 0.67
Current vs Prior -59.98%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -64.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 5,077
Calls: 2,094 (41%)
Puts: 2,983 (59%)
Prior (08/05) 7,818
Calls: 7,360 (94%)
Puts: 458 (6%)
Current vs Prior -35.06%
Prior 7-Day Total 63,757
Calls: 43,178 (68%)
Puts: 20,579 (32%)
Prior 7-Day Average 9,108
Calls: 6,168 (68%)
Puts: 2,939 (32%)
Current vs Prior 7-Day Avg -44.26%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.80% | 9.98%
Prior 7.19% | 10.16%
Current vs Prior -5.45% | -1.77%
Prior 7-Day Avg 7.86% | 10.84%
Current vs 7-Day Avg -13.51% | -7.98%
Prior 7-Day Eod 7.19% | 10.16%
Current vs 7-Day Eod -5.45% | -1.77%
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 90% of dollar volume in calls ($344.8K) vs puts ($36.6K). Massive premium surge with dollar volume up 468% vs prior. Dollar volume significantly above 7-day average (141% higher). Unusually high activity with volume up 554% 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 6 found (avg delta 0.75, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.4010.60$9.5023.2%100.95--
$72.50Aug 216.407.90$7.1521.0%10.9143
$75.00Aug 214.205.30$4.7523.2%10.79--
$75.00Sep 184.506.30$5.4033.3%10.70--
$77.50Sep 183.904.50$4.2014.3%150.59980
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 183.403.90$3.6513.7%50.53159

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 2.0K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 181.652.15$1.9026.3%1.5K0.36264
$85.00Sep 180.951.20$1.0823.1%1010.24154
$77.50Sep 183.904.50$4.2014.3%150.59980
$70.00Aug 218.4010.60$9.5023.2%100.95--
$87.50Aug 210.000.30$0.15200.0%30.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 210.100.15$0.1338.5%3650.04809
$65.00Aug 210.000.15$0.08187.5%110.02506
$80.00Sep 183.403.90$3.6513.7%50.53159
$65.00Sep 180.200.35$0.2853.6%20.061.2K
$70.00Sep 180.501.00$0.7566.7%10.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 22.9%, max 32.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1835.0%31.0%12.9%2--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1850.2%37.8%32.9%131.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 9.64, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Sep 18$0.82$1.68$0.822.05$83.32
$75.00$87.50Aug 21$4.60$7.90$4.601.72$79.60
$80.00$82.50Sep 18$1.00$1.50$1.001.50$81.00
$75.00$77.50Sep 18$1.20$1.30$1.201.08$76.20
$77.50$80.00Sep 18$1.30$1.20$1.300.92$78.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Sep 18$0.47$4.53$0.479.64$69.53
$72.50$70.00Sep 18$0.35$2.15$0.356.14$72.15
$80.00$72.50Sep 18$2.55$4.95$2.551.94$77.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 15.67, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$2.35$2.35$0.1515.67$72.35
$77.50$80.00Sep 18$1.30$1.30$1.201.08$78.80
$75.00$77.50Sep 18$1.20$1.20$1.300.92$76.20
$80.00$82.50Sep 18$1.00$1.00$1.500.67$81.00
$75.00$87.50Aug 21$4.60$4.60$7.900.58$79.60
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$72.50Sep 18$2.55$2.55$4.950.52$77.45
$72.50$70.00Sep 18$0.35$0.35$2.150.16$72.15
$70.00$65.00Sep 18$0.47$0.47$4.530.10$69.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.6535.0%31.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.2050.2%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.33% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$2.90$3.65$6.55$73.45$86.558.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.73% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Sep 18$1.08$0.28$1.36$63.64$86.36
$85.00$70.00Sep 18$1.08$0.75$1.83$68.17$86.83
$82.50$65.00Sep 18$1.90$0.28$2.18$62.82$84.68
$85.00$72.50Sep 18$1.08$1.10$2.18$70.32$87.18
$82.50$70.00Sep 18$1.90$0.75$2.65$67.35$85.15
$82.50$72.50Sep 18$1.90$1.10$3.00$69.50$85.50
$80.00$65.00Sep 18$2.90$0.28$3.18$61.82$83.18
$80.00$70.00Sep 18$2.90$0.75$3.65$66.35$83.65
$80.00$72.50Sep 18$2.90$1.10$4.00$68.50$84.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.94, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7278/80Sep 18$1.65$0.851.94$70.85$79.15
70/7275/78Sep 18$1.55$0.951.63$70.95$76.55
70/7280/82Sep 18$1.35$1.151.17$71.15$81.35
70/7282/85Sep 18$1.17$1.330.88$71.33$83.67
72/8082/85Sep 18$3.37$4.130.82$76.63$85.87
65/7078/80Sep 18$1.77$3.230.55$68.23$79.27
65/7075/78Sep 18$1.67$3.330.50$68.33$76.67
65/7080/82Sep 18$1.47$3.530.42$68.53$81.47
65/7082/85Sep 18$1.29$3.710.35$68.71$83.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 12.89, cheapest $0.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.18$2.3212.89
$77.50$80.00$82.50Sep 18$0.30$2.207.33
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. 9 found (best net $-0.03, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$85.001:2Sep 18-$0.26$2.24
$80.00$82.501:2Sep 18-$0.90$1.60
$77.50$80.001:2Sep 18-$1.60$0.90
$72.50$75.001:2Aug 21-$2.35$0.15
$75.00$87.501:2Aug 21$4.45$8.05
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Aug 21-$0.03$2.47
$72.50$70.001:2Sep 18-$0.40$2.10
$80.00$72.501:2Sep 18$1.45$6.05
$70.00$65.001:2Sep 18$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.30%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.600.471.7%3.30%5.00%2443
$82.50Sep 18$1.650.364.9%2.10%6.97%1.5K264
$85.00Sep 18$0.950.248.1%1.21%9.25%101154

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 $3.90/$4.50) — try a limit near $3.90. Also watch the $82.50 01-21 call last traded $13.30 on 06/24 (now $12.10/$14.00) — try a limit near $13.05; the $60.00 01-21 call last traded $23.15 on 07/30 (now $23.50/$27.40) — try a limit near $23.50. Most tradeable put: the $80.00 09-18 put last traded $6.20 on 07/30 (now $3.40/$3.90) — try a limit near $3.65.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$2.50$3.30$2.90$1.50 07/31$0.68–$3.35$2.50--
$77.50Sep 18$3.90$4.50$4.20$2.80 07/31$1.45–$4.55$3.90980
$77.50Dec 18$6.70$8.50$7.60$6.34 07/29$3.60–$7.65$6.70--
$77.50Jan 15$6.40$9.20$7.80$4.65 07/22$4.25–$8.35$6.40--
$77.50Mar 19$9.00$10.90$9.95$10.80 06/25$5.75–$10.15$9.95--
$77.50Jun 17$10.70$13.00$11.85$7.90 07/22$7.45–$11.90$10.70--
$77.50Jan 21$14.40$17.40$15.90$12.98 07/15$11.25–$16.05$14.40--
$80.00Aug 21$1.25$2.10$1.68$1.10 07/31$0.33–$1.80$1.25--
$80.00Sep 18$2.60$3.20$2.90$1.90 07/31$0.95–$3.13$2.60443
$80.00Dec 18$5.50$7.10$6.30$3.10 07/21$2.95–$6.35$5.50--
$80.00Jan 15$6.20$7.90$7.05$5.80 07/28$3.60–$7.35$6.20--
$80.00Mar 19$7.80$9.60$8.70$4.10 07/08$4.90–$8.85$7.80--
$80.00Jun 17$9.40$11.70$10.55$7.70 07/28$6.55–$10.55$9.40--
$80.00Jan 21$13.10$16.10$14.60$11.50 07/13$10.25–$14.75$13.10--
$75.00Aug 21$4.20$5.30$4.75$2.70 07/31$1.23–$5.20$4.20--
$75.00Sep 18$4.50$6.30$5.40$4.25 07/31$2.25–$6.30$4.50--
$75.00Dec 18$8.40$9.80$9.10$7.66 07/28$4.70–$9.20$8.40181
$75.00Jan 15$9.00$10.70$9.85$7.01 07/27$5.30–$9.85$9.00--
$75.00Mar 19$10.40$12.40$11.40$6.30 07/08$6.80–$11.40$10.40--
$75.00Jun 17$12.10$14.40$13.25$11.20 07/31$8.50–$13.30$12.10--
$75.00Jan 21$15.60$19.00$17.30$12.40 06/08$12.25–$17.30$15.60--
$82.50Aug 21$0.45$0.80$0.63$0.40 07/30$0.20–$0.85$0.45--
$82.50Sep 18$1.65$2.15$1.90$1.12 07/31$0.65–$2.20$1.65264
$82.50Dec 18$4.40$5.30$4.85$3.70 07/28$2.42–$5.25$4.40--
$82.50Jan 15$4.30$6.70$5.50$4.86 07/31$2.88–$5.85$4.86--
$82.50Mar 19$6.60$8.40$7.50$4.60 06/08$4.15–$7.75$6.60--
$82.50Jun 17$8.30$10.50$9.40$6.20 07/22$5.65–$9.45$8.30--
$82.50Jan 21$12.10$14.00$13.05$13.30 06/24$9.50–$13.70$13.0519
$72.50Aug 21$6.40$7.90$7.15$4.80 07/30$2.08–$7.30$6.4043
$72.50Sep 18$7.40$9.00$8.20$5.70 07/31$3.20–$8.30$7.40--
$72.50Dec 18$9.80$11.60$10.70$9.18 06/18$5.70–$10.75$9.80--
$72.50Jan 15$10.50$12.20$11.35$9.21 07/31$6.65–$11.75$10.50--
$72.50Mar 19$11.80$14.00$12.90$10.56 07/15$7.90–$12.90$11.80--
$72.50Jun 17$13.50$16.00$14.75$10.20 07/09$9.60–$14.75$13.50--
$72.50Jan 21$16.90$19.80$18.35$15.70 06/11$13.25–$18.40$16.90--
$85.00Aug 21$0.15$0.55$0.35$0.15 07/30$0.15–$0.55$0.15--
$85.00Sep 18$0.95$1.20$1.08$0.90 07/29$0.38–$1.33$0.95154
$85.00Dec 18$3.60$4.80$4.20$3.00 07/14$2.00–$4.20$3.60--
$85.00Jan 15$3.80$5.40$4.60$3.56 07/29$2.30–$5.15$3.80--
$85.00Mar 19$5.50$7.30$6.40$4.40 07/27$3.50–$6.45$5.50--
$85.00Jun 17$7.20$9.40$8.30$6.90 07/31$5.00–$8.40$7.20--
$85.00Jan 21$11.00$13.90$12.45$13.60 06/25$8.50–$12.65$12.45--
$70.00Aug 21$8.40$10.60$9.50$7.70 07/29$3.28–$9.50$8.40--
$70.00Sep 18$9.50$11.10$10.30$4.80 07/21$4.50–$10.45$9.50--
$70.00Dec 18$11.60$13.30$12.45$7.00 07/23$7.20–$12.55$11.60--
$70.00Jan 15$12.30$14.00$13.15$9.90 07/27$7.95–$13.40$12.30--
$70.00Jun 17$15.10$17.60$16.35$9.60 07/08$10.85–$16.40$15.10--
$70.00Jan 21$18.30$20.50$19.40$17.84 06/23$14.50–$19.75$18.30--
$87.50Sep 18$0.50$0.90$0.70$0.21 07/23$0.25–$0.88$0.50--
$87.50Dec 18$2.80$3.90$3.35$1.70 07/22$1.67–$3.40$2.80--
$87.50Jan 15$3.20$4.50$3.85$2.88 07/31$1.75–$4.05$3.20--
$67.50Aug 21$10.80$12.80$11.80$6.84 07/10$5.00–$12.15$10.80--
$67.50Sep 18$11.70$13.30$12.50$9.90 07/28$6.15–$12.70$11.70--
$67.50Dec 18$13.60$15.20$14.40$8.43 07/23$8.55–$14.40$13.60--
$67.50Jan 15$14.20$15.90$15.05$10.20 07/09$9.50–$15.10$14.20--
$67.50Mar 19$15.20$17.50$16.35$11.10 07/09$10.60–$16.35$15.20--
$67.50Jan 21$19.80$23.00$21.40$18.00 07/15$15.75–$21.40$19.80--
$90.00Aug 21$0.00$0.30$0.15$0.08 07/28$0.05–$0.35$0.08--
$90.00Sep 18$0.20$0.60$0.40$0.25 07/30$0.20–$0.55$0.25--
$90.00Dec 18$2.00$3.00$2.50$1.80 07/29$1.05–$2.68$2.00--
$90.00Jan 15$2.40$3.80$3.10$1.70 07/22$1.50–$3.33$2.40--
$90.00Mar 19$3.80$5.00$4.40$5.73 06/25$2.53–$4.65$4.40--
$90.00Jun 17$5.40$7.60$6.50$5.25 07/29$3.85–$6.65$5.40--
$90.00Jan 21$8.40$11.90$10.15$9.60 06/16$7.00–$10.75$9.60--
$65.00Aug 21$13.20$15.20$14.20$8.30 07/22$6.95–$14.55$13.20--
$65.00Sep 18$14.10$15.70$14.90$7.74 07/23$8.05–$14.90$14.10--
$65.00Dec 18$15.40$17.30$16.35$13.84 06/16$10.25–$16.70$15.40--
$65.00Jan 15$14.70$18.00$16.35$12.99 07/27$11.05–$16.85$14.70--
$65.00Mar 19$17.10$19.20$18.15$15.51 06/18$12.20–$18.15$17.10--
$92.50Sep 18$0.00$0.45$0.23$0.10 07/23$0.18–$0.40$0.10--
$92.50Dec 18$1.45$3.10$2.28$1.50 07/16$0.98–$2.28$1.50--
$92.50Jan 15$1.80$3.20$2.50$1.85 07/30$1.27–$2.55$1.85--
$92.50Jan 21$8.20$11.00$9.60$8.80 06/16$6.50–$10.65$8.80--
$62.50Jan 15$18.00$19.90$18.95$14.91 07/16$12.35–$18.95$18.00--
$95.00Aug 21$0.00$0.65$0.33$0.05 07/20$0.03–$0.38$0.05--
$95.00Sep 18$0.05$0.25$0.15$0.18 07/17$0.13–$0.22$0.15--
$95.00Dec 18$1.05$2.50$1.78$1.25 07/28$0.73–$1.78$1.25--
$95.00Jan 15$1.45$2.75$2.10$1.40 07/31$0.88–$2.10$1.45--
$95.00Mar 19$2.45$3.80$3.13$3.90 06/26$1.73–$3.13$3.13--
$95.00Jun 17$4.00$6.10$5.05$3.30 06/24$2.88–$5.05$4.00--
$95.00Jan 21$7.20$10.30$8.75$6.25 07/24$5.85–$9.90$7.20--
$60.00Aug 21$17.10$20.90$19.00$11.00 07/08$11.55–$19.55$17.10--
$60.00Sep 18$18.40$20.70$19.55$15.00 07/27$12.05–$19.70$18.40--
$60.00Dec 18$19.90$21.80$20.85$16.60 07/27$14.05–$20.90$19.90--
$60.00Jan 15$20.10$22.30$21.20$17.25 07/15$14.70–$21.35$20.10--
$60.00Jan 21$23.50$27.40$25.45$23.15 07/30$20.20–$26.60$23.5010
$57.50Jan 15$22.30$24.70$23.50$15.10 06/11$16.55–$23.50$22.30--
$57.50Jan 21$26.00$29.00$27.50$24.92 06/17$21.25–$27.80$26.00--
$100.00Sep 18$0.00$0.10$0.05$0.07 07/08$0.05–$0.18$0.05--
$100.00Dec 18$0.55$1.40$0.98$0.75 07/29$0.33–$1.02$0.75--
$100.00Jan 15$0.70$1.80$1.25$0.75 07/27$0.45–$1.25$0.75--
$100.00Mar 19$1.50$3.60$2.55$2.90 06/26$1.20–$2.55$2.55--
$100.00Jan 21$6.80$7.90$7.35$5.67 07/13$4.70–$7.50$6.80--
$55.00Sep 18$21.90$26.10$24.00$18.60 07/21$16.65–$24.95$21.90--
$55.00Dec 18$24.00$26.40$25.20$21.10 07/15$17.95–$25.20$24.00--
$55.00Jan 15$24.50$26.80$25.65$22.00 07/30$18.55–$25.90$24.50--
$55.00Jan 21$28.10$30.90$29.50$26.30 07/15$23.35–$29.80$28.10--
$50.00Aug 21$27.10$30.90$29.00$26.15 07/30$21.40–$29.40$27.10--
$50.00Jan 15$29.30$31.20$30.25$27.60 06/17$22.90–$30.40$29.30--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$1.10$1.40$1.25$2.43 07/31$1.25–$6.95$1.25--
$77.50Sep 18$2.25$2.70$2.48$4.25 07/31$2.30–$7.55$2.48--
$77.50Dec 18$4.70$6.40$5.55$7.30 06/15$4.95–$9.20$5.55--
$77.50Jan 15$4.60$6.30$5.45$8.97 07/22$5.35–$9.95$5.45--
$80.00Sep 18$3.40$3.90$3.65$6.20 07/30$3.50–$9.55$3.65159
$80.00Dec 18$5.80$6.70$6.25$10.30 07/17$6.20–$11.10$6.2563
$80.00Jan 15$5.90$7.70$6.80$11.02 07/24$6.70–$11.30$6.80--
$80.00Jun 17$8.30$11.30$9.80$13.80 07/09$9.35–$13.80$9.80--
$75.00Aug 21$0.45$1.00$0.73$1.69 07/31$0.65–$5.00$0.73--
$75.00Sep 18$1.45$1.90$1.67$2.77 07/31$1.58–$5.85$1.67--
$75.00Dec 18$3.60$4.50$4.05$5.62 07/30$4.05–$7.65$4.05--
$75.00Jan 15$3.90$5.80$4.85$7.40 07/16$4.45–$8.20$4.85--
$75.00Mar 19$5.00$6.90$5.95$10.30 06/08$5.80–$9.65$5.95--
$75.00Jan 21$8.90$12.10$10.50$12.42 07/22$10.25–$13.05$10.50--
$82.50Sep 18$4.80$5.40$5.10$6.50 06/29$4.85–$11.75$5.10--
$82.50Jan 15$7.10$8.60$7.85$10.90 06/17$7.60–$13.20$7.85--
$82.50Jan 21$11.00$15.50$13.25$16.30 07/15$13.25–$17.50$13.25--
$72.50Aug 21$0.05$0.45$0.25$0.90 07/31$0.25–$3.50$0.25--
$72.50Sep 18$0.90$1.30$1.10$1.94 07/31$0.95–$4.40$1.10--
$72.50Dec 18$2.75$3.60$3.18$4.17 07/31$3.18–$6.50$3.18--
$72.50Jan 15$3.10$4.00$3.55$4.60 07/31$3.55–$6.90$3.55--
$72.50Mar 19$4.20$6.00$5.10$6.99 07/08$4.95–$8.25$5.10--
$72.50Jun 17$5.30$7.70$6.50$8.70 07/22$6.25–$9.25$6.50--
$72.50Jan 21$7.50$10.80$9.15$11.20 07/22$9.15–$11.50$9.15--
$85.00Dec 18$8.70$9.50$9.10$13.52 07/14$9.00–$15.00$9.10--
$85.00Jan 15$8.50$10.40$9.45$13.80 06/12$9.35–$15.15$9.45--
$85.00Jun 17$10.90$13.20$12.05$14.60 06/22$12.05–$16.95$12.05--
$70.00Aug 21$0.05$0.20$0.13$0.45 07/31$0.13–$2.60$0.13--
$70.00Sep 18$0.50$1.00$0.75$1.25 07/31$0.73–$3.30$0.75--
$70.00Dec 18$2.25$3.10$2.68$3.50 07/29$2.48–$5.35$2.68--
$70.00Jan 15$2.60$3.30$2.95$4.50 07/27$2.95–$5.85$2.95--
$70.00Mar 19$3.40$5.00$4.20$7.70 06/08$4.10–$7.15$4.20--
$70.00Jan 21$7.70$10.50$9.10$9.50 07/08$8.40–$10.80$9.10--
$87.50Dec 18$9.70$12.40$11.05$13.80 06/22$10.80–$17.00$11.05--
$67.50Aug 21$0.10$0.15$0.13$0.25 07/31$0.13–$1.68$0.13809
$67.50Sep 18$0.15$0.55$0.35$0.80 07/31$0.35–$2.58$0.35--
$67.50Dec 18$1.45$2.35$1.90$2.57 07/31$1.90–$4.45$1.90--
$67.50Jan 15$2.05$2.55$2.30$3.40 07/30$2.30–$5.00$2.30258
$67.50Mar 19$2.70$4.10$3.40$6.10 07/09$3.40–$6.15$3.40--
$90.00Jan 21$16.10$19.70$17.90$18.90 06/29$17.70–$22.50$17.901
$65.00Aug 21$0.00$0.15$0.08$0.15 07/31$0.08–$1.10$0.08506
$65.00Sep 18$0.20$0.35$0.28$0.48 07/31$0.28–$1.75$0.281.2K
$65.00Dec 18$1.10$1.85$1.48$2.20 07/30$1.48–$3.60$1.48--
$65.00Jan 15$1.40$2.30$1.85$2.34 07/31$1.83–$4.10$1.85--
$65.00Mar 19$2.10$3.40$2.75$4.50 06/18$2.75–$5.05$2.75--
$65.00Jan 21$5.00$8.20$6.60$7.50 07/30$6.50–$8.40$6.60--
$62.50Aug 21$0.00$0.75$0.38$0.10 07/31$0.08–$0.83$0.10--
$62.50Sep 18$0.05$0.50$0.28$0.43 07/29$0.25–$1.27$0.28--
$62.50Dec 18$0.90$1.20$1.05$1.60 07/31$1.05–$2.95$1.05--
$62.50Jan 15$0.65$1.75$1.20$2.60 07/24$1.20–$3.30$1.20--
$62.50Mar 19$1.85$2.80$2.33$3.80 06/18$2.33–$4.40$2.33--
$95.00Dec 18$15.60$17.20$16.40$24.84 06/08$16.40–$23.80$16.40--
$60.00Aug 21$0.00$0.30$0.15$0.18 07/23$0.15–$0.53$0.15--
$60.00Sep 18$0.00$0.15$0.08$0.25 07/30$0.08–$0.90$0.08--
$60.00Dec 18$0.65$1.10$0.88$1.92 07/20$0.88–$2.33$0.88--
$60.00Jan 15$0.75$1.55$1.15$2.25 07/24$1.15–$2.65$1.15--
$60.00Mar 19$1.40$2.35$1.88$2.66 06/18$1.85–$3.50$1.88--
$57.50Sep 18$0.00$0.15$0.08$0.45 07/08$0.08–$0.53$0.08--
$57.50Dec 18$0.25$1.05$0.65$0.75 07/06$0.60–$1.80$0.65--
$57.50Jan 15$0.50$1.15$0.83$1.75 07/24$0.83–$2.10$0.83--
$57.50Jan 21$2.85$6.00$4.43$5.00 06/26$4.35–$5.75$4.43--
$55.00Aug 21$0.00$0.90$0.45$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–$0.38$0.08--
$55.00Dec 18$0.10$0.80$0.45$0.71 07/31$0.45–$1.38$0.45--
$55.00Jan 15$0.50$0.95$0.73$1.00 07/29$0.73–$1.73$0.73--
$55.00Mar 19$0.85$1.50$1.18$1.88 06/25$1.18–$2.48$1.18--
$55.00Jan 21$2.25$5.40$3.83--$3.83–$3.83—$2.2525
$52.50Sep 18$0.00$0.10$0.05$0.10 07/27$0.05–$0.28$0.05--
$52.50Dec 18$0.05$0.60$0.33$1.15 07/08$0.33–$1.15$0.33--
$52.50Jan 15$0.15$0.80$0.48$1.74 06/03$0.48–$1.33$0.48--
$50.00Aug 21$0.00$1.10$0.55$0.03 07/15$0.33–$0.55$0.03--
$50.00Sep 18$0.00$0.05$0.03$0.20 07/15$0.03–$0.18$0.03--
$50.00Dec 18$0.05$0.75$0.40$0.70 07/23$0.33–$0.88$0.40--
$50.00Mar 19$0.35$1.30$0.83$1.20 06/17$0.77–$1.55$0.83--
$50.00Jan 21$1.95$3.50$2.73$4.55 06/11$2.30–$3.63$2.73--
$47.50Sep 18$0.00$0.05$0.03$0.20 07/08$0.03–$0.15$0.03--
$47.50Jan 21$1.70$4.00$2.85$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–$0.65$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–$0.60$0.38--
$45.00Jan 15$0.05$0.75$0.40$0.36 06/26$0.35–$0.63$0.36--
$43.00Dec 18$0.00$0.75$0.38$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$3.60$2.50$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$3.40$2.00$1.85 06/23$1.95–$2.80$1.85--
$37.50Jan 21$0.80$1.45$1.13$1.40 07/07$1.13–$1.90$1.13--
$35.00Jan 21$0.65$1.35$1.00$1.50 07/30$0.83–$1.80$1.00--
$33.00Jan 15$0.00$0.75$0.38$0.17 06/26$0.30–$0.50$0.17--
$32.50Jan 21$0.45$1.10$0.78$1.15 07/23$0.70–$1.63$0.78--
$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$1.15$0.57$0.05 07/30$0.13–$0.57$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 1,655
Total Puts 445
Put/Call Ratio 0.27
Net Difference 1,210

Prior's Put/Call Breakdown

Total Calls 192
Total Puts 129
Put/Call Ratio 0.67
Net Difference 63

Prior 7-Day Put/Call Summary

Total Calls 2,922
Total Puts 1,305
Average Put/Call Ratio 0.77
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