Tour v490
SYY
SYSCO CORP
$82.79 -2.58%
$82.41 (-0.46%)🌙
as of 08/04 06:11 PM
(8/4 14:08) ◀
|
Tuesday, August 4, 2026 (6:11pm)
January 2026
|
▶ (8/5 19:16)
◀ 8/4 18:11 ▶

Option Volume

Detail
ℹ
Current (08/04) 6,075
Calls: 5,047 (83%)
Puts: 1,028 (17%)
Prior (08/03) 1,841
Calls: 1,054 (57%)
Puts: 787 (43%)
Current vs Prior +229.98%
Calls: +378.84% (Calls)
Puts: +30.62% (Puts)
Prior 7-Day Total 5,447
Calls: 3,962 (73%)
Puts: 1,485 (27%)
Prior 7-Day Average 778
Calls: 566 (73%)
Puts: 212 (27%)
Current vs Prior 7-Day Avg +680.70%
Calls: +791.70%
Puts: +384.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.13M
Calls: $903.7K (80%)
Puts: $226.9K (20%)
Prior (08/03) $372.2K
Calls: $265.7K (71%)
Puts: $106.5K (29%)
Current vs Prior +203.73%
Calls: +240.15%
Puts: +112.93%
Prior 7-Day Total $1.30M
Calls: $1.05M (81%)
Puts: $248.0K (19%)
Prior 7-Day Average $185.5K
Calls: $150.0K (81%)
Puts: $35.4K (19%)
Current vs Prior 7-Day Avg +509.52%
Calls: +502.25%
Puts: +540.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.20
Prior (08/03) 0.75
Current vs Prior -72.72%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -37.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 27,511
Calls: 19,598 (71%)
Puts: 7,913 (29%)
Prior (08/03) 49,114
Calls: 35,050 (71%)
Puts: 14,064 (29%)
Current vs Prior -43.99%
Prior 7-Day Total 164,778
Calls: 134,461 (82%)
Puts: 30,317 (18%)
Prior 7-Day Average 23,539
Calls: 19,208 (82%)
Puts: 4,331 (18%)
Current vs Prior 7-Day Avg +16.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.51% | 7.77%
Prior 7.74% | 9.59%
Current vs Prior -28.87% | -19.02%
Prior 7-Day Avg 7.32% | 9.09%
Current vs 7-Day Avg -24.76% | -14.58%
Prior 7-Day Eod 7.74% | 9.59%
Current vs 7-Day Eod -28.87% | -19.02%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.69% | 5.50%
Calls: 15.38% | 4.95%
Puts: 16.00% | 6.06%
Prior 41.60% | 28.89%
Calls: 30.77% | 25.53%
Puts: 52.44% | 32.26%
Current vs Prior -62.28% | -80.96%
Prior 7-Day Avg 15.38% | 11.22%
Calls: 13.92% | 8.04%
Puts: 16.84% | 14.41%
Current vs 7-Day Avg +2.02% | -51.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($903.7K) vs puts ($226.9K). Massive premium surge with dollar volume up 204% vs prior. Dollar volume significantly above 7-day average (510% higher). Unusually high activity with volume up 230% 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 NEUTRAL
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. 8 found (avg delta 0.70, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 215.506.40$5.9515.1%760.88604
$75.00Sep 188.1010.00$9.0521.0%100.87--
$80.00Aug 212.854.00$3.4333.5%170.772.2K
$80.00Sep 184.205.20$4.7021.3%10.69--
$82.50Aug 211.652.10$1.8823.9%460.561.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.402.95$2.6820.5%920.69148
$85.00Sep 183.203.70$3.4514.5%1330.61106

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 4.8K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.650.90$0.7832.1%3.8K0.311.8K
$77.50Aug 215.506.40$5.9515.1%760.88604
$85.00Sep 181.451.95$1.7029.4%540.392.2K
$82.50Sep 182.753.20$2.9815.1%510.552.5K
$87.50Sep 180.751.20$0.9845.9%510.261.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 183.203.70$3.4514.5%1330.61106
$85.00Aug 212.402.95$2.6820.5%920.69148
$77.50Sep 180.700.90$0.8025.0%890.20276
$82.50Aug 211.051.55$1.3038.5%740.45206
$75.00Sep 180.400.75$0.5761.4%630.14517

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 13.1%, max 57.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1843.6%27.8%57.0%2876
$90.00Aug 21Sep 1824.8%22.7%9.2%431.6K
$80.00Aug 21Sep 1823.9%22.8%5.0%182.2K
$82.50Aug 21Sep 1821.2%20.3%4.2%974.5K
$85.00Aug 21Sep 1822.2%22.0%0.8%3.8K4.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1835.0%27.5%27.3%731.8K
$77.50Aug 21Sep 1828.3%24.1%17.4%113582
$80.00Aug 21Sep 1823.9%22.8%5.0%97997
$82.50Aug 21Sep 1821.2%20.3%4.2%115554
$85.00Aug 21Sep 1822.2%22.0%0.8%225254

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 21.73, avg 6.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Sep 18$0.22$4.78$0.2221.73$90.22
$87.50$90.00Aug 21$0.12$2.38$0.1219.83$87.62
$87.50$90.00Sep 18$0.43$2.07$0.434.81$87.93
$85.00$87.50Aug 21$0.53$1.97$0.533.72$85.53
$85.00$87.50Sep 18$0.72$1.78$0.722.47$85.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$67.50Aug 21$0.15$2.35$0.1515.67$69.85
$77.50$75.00Sep 18$0.23$2.27$0.239.87$77.27
$75.00$72.50Sep 18$0.24$2.26$0.249.42$74.76
$80.00$77.50Aug 21$0.27$2.23$0.278.26$79.73
$80.00$77.50Sep 18$0.58$1.92$0.583.31$79.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.69, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Sep 18$4.35$4.35$0.656.69$79.35
$80.00$82.50Sep 18$1.72$1.72$0.782.21$81.72
$80.00$82.50Aug 21$1.55$1.55$0.951.63$81.55
$82.50$85.00Sep 18$1.28$1.28$1.221.05$83.78
$82.50$85.00Aug 21$1.10$1.10$1.400.79$83.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$82.50Aug 21$1.38$1.38$1.121.23$83.62
$85.00$82.50Sep 18$1.32$1.32$1.181.12$83.68
$82.50$80.00Sep 18$0.75$0.75$1.750.43$81.75
$82.50$80.00Aug 21$0.70$0.70$1.800.39$81.80
$80.00$77.50Sep 18$0.58$0.58$1.920.30$79.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.76, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.4224.8%22.7%
$87.50Aug 21Sep 18$0.7321.8%22.2%
$85.00Aug 21Sep 18$0.9222.2%22.0%
$82.50Aug 21Sep 18$1.1021.2%20.3%
$80.00Aug 21Sep 18$1.2723.9%22.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.3235.0%27.5%
$77.50Aug 21Sep 18$0.4728.3%24.1%
$85.00Aug 21Sep 18$0.7722.2%22.0%
$80.00Aug 21Sep 18$0.7823.9%22.8%
$82.50Aug 21Sep 18$0.8321.2%20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.84% of stock, avg 6.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$1.88$1.30$3.18$79.32$85.683.84%
$85.00Aug 21$0.78$2.68$3.46$81.54$88.464.18%
$80.00Aug 21$3.43$0.60$4.03$75.97$84.034.87%
$82.50Sep 18$2.98$2.13$5.11$77.39$87.616.17%
$85.00Sep 18$1.70$3.45$5.15$79.85$90.156.22%
$80.00Sep 18$4.70$1.38$6.08$73.92$86.087.34%
$77.50Aug 21$5.95$0.33$6.28$71.22$83.787.59%
$75.00Sep 18$9.05$0.57$9.62$65.38$84.6211.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.46% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Aug 21$0.13$0.25$0.38$74.62$90.38
$90.00$70.00Aug 21$0.13$0.25$0.38$69.62$90.38
$90.00$77.50Aug 21$0.13$0.33$0.46$77.04$90.46
$87.50$75.00Aug 21$0.25$0.25$0.50$74.50$88.00
$87.50$70.00Aug 21$0.25$0.25$0.50$69.50$88.00
$95.00$75.00Aug 21$0.28$0.25$0.53$74.47$95.53
$95.00$70.00Aug 21$0.28$0.25$0.53$69.47$95.53
$87.50$77.50Aug 21$0.25$0.33$0.58$76.92$88.08
$95.00$77.50Aug 21$0.28$0.33$0.61$76.89$95.61
$95.00$72.50Sep 18$0.33$0.33$0.66$71.84$95.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 3.63, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7580/82Sep 18$1.96$0.543.63$73.04$81.96
75/7880/82Sep 18$1.95$0.553.55$75.55$81.95
78/8082/85Sep 18$1.86$0.642.91$78.14$84.36
82/8588/90Sep 18$1.75$0.752.33$83.25$89.25
68/7080/82Aug 21$1.70$0.802.13$68.30$81.70
72/7582/85Sep 18$1.52$0.981.55$73.48$84.02
75/7882/85Sep 18$1.51$0.991.53$75.99$84.01
82/8588/90Aug 21$1.50$1.001.50$83.50$89.00
80/8285/88Sep 18$1.47$1.031.43$81.03$86.47
78/8082/85Aug 21$1.37$1.131.21$78.63$83.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 13.71, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.29$2.217.62
$85.00$87.50$90.00Aug 21$0.41$2.095.10
$80.00$82.50$85.00Sep 18$0.44$2.064.68
$80.00$82.50$85.00Aug 21$0.45$2.054.56
$82.50$85.00$87.50Sep 18$0.56$1.943.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Sep 18$0.17$2.3313.71
$75.00$77.50$80.00Aug 21$0.19$2.3112.16
$75.00$77.50$80.00Sep 18$0.35$2.156.14
$77.50$80.00$82.50Aug 21$0.43$2.074.81
$80.00$82.50$85.00Sep 18$0.57$1.933.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.11, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Sep 18-$0.11$4.89
$75.00$80.001:2Sep 18-$0.35$4.65
$90.00$95.001:2Aug 21-$0.43$4.57
$87.50$90.001:2Aug 21-$0.01$2.49
$87.50$90.001:2Sep 18-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.25$4.75
$80.00$77.501:2Aug 21-$0.06$2.44
$75.00$72.501:2Sep 18-$0.09$2.41
$77.50$75.001:2Aug 21-$0.17$2.33
$80.00$77.501:2Sep 18-$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.75%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$1.450.392.7%1.75%4.42%542.2K
$87.50Sep 18$0.750.265.7%0.91%6.59%511.2K
$85.00Aug 21$0.650.312.7%0.79%3.45%3.8K1.8K
$90.00Sep 18$0.450.168.7%0.54%9.25%24877
$95.00Sep 18$0.150.0914.8%0.18%14.93%1--
$87.50Aug 21$0.100.135.7%0.12%5.81%101.3K

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. 187 contracts (avg 982 vol/day, 182 traded recently)

SYY averages only 982 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 11-20 call last traded $8.18 on 07/15 (now $7.50/$8.40) — try a limit near $7.95. Also watch the $80.00 01-15 call last traded $8.56 on 07/30 (now $6.70/$7.60) — try a limit near $7.15; the $85.00 01-15 call last traded $6.10 on 07/28 (now $4.10/$4.70) — try a limit near $4.40. Most tradeable put: the $82.50 12-18 put last traded $4.80 on 07/24 (now $4.00/$4.50) — try a limit near $4.25.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$1.65$2.10$1.88$4.25 07/31$1.88–$4.30$1.881.9K
$82.50Sep 18$2.75$3.20$2.98$5.00 07/31$2.65–$5.25$2.982.5K
$82.50Nov 20$4.40$5.00$4.70$5.90 07/31$4.05–$6.70$4.70--
$82.50Dec 18$5.00$5.60$5.30$5.80 07/22$4.80–$7.95$5.30--
$82.50Jan 15$5.30$5.80$5.55$7.70 07/28$5.05–$8.00$5.55--
$82.50Mar 19$6.50$7.80$7.15$8.05 07/30$6.05–$8.75$7.15--
$82.50Jun 17$7.70$10.30$9.00$7.63 07/23$7.40–$11.10$7.70--
$82.50Jan 21$10.30$12.00$11.15$10.67 07/09$9.70–$12.95$10.67--
$85.00Aug 21$0.65$0.90$0.78$2.61 07/31$0.78–$2.68$0.781.8K
$85.00Sep 18$1.45$1.95$1.70$3.40 07/31$1.70–$4.00$1.702.2K
$85.00Nov 20$3.00$3.80$3.40$4.50 07/30$3.10–$5.20$3.40360
$85.00Dec 18$3.70$4.30$4.00$5.79 07/31$3.55–$6.70$4.00506
$85.00Jan 15$4.10$4.70$4.40$6.10 07/28$3.95–$6.30$4.40494
$85.00Feb 19$4.50$5.90$5.20$5.80 07/01$4.60–$7.00$5.20--
$85.00Mar 19$5.40$6.50$5.95$7.94 07/28$5.20–$7.90$5.95--
$85.00Jun 17$6.70$8.00$7.35$8.10 07/30$6.50–$9.25$7.35--
$85.00Jan 21$8.50$10.50$9.50$10.80 07/27$8.70–$11.60$9.5059
$80.00Aug 21$2.85$4.00$3.43$6.20 07/29$3.25–$7.05$3.432.2K
$80.00Sep 18$4.20$5.20$4.70$6.70 07/29$4.15–$7.00$4.70--
$80.00Nov 20$5.90$6.50$6.20$7.50 07/30$5.55–$8.50$6.20--
$80.00Dec 18$6.40$7.50$6.95$9.60 07/28$6.10–$9.10$6.95--
$80.00Jan 15$6.70$7.60$7.15$8.56 07/30$6.25–$9.20$7.15348
$80.00Feb 19$7.40$8.60$8.00$9.64 07/29$7.00–$10.20$8.00--
$80.00Mar 19$7.90$9.20$8.55$9.00 07/17$7.75–$10.45$8.55--
$80.00Jun 17$9.20$11.10$10.15$11.60 07/28$8.55–$12.20$10.15--
$80.00Jan 21$11.50$14.20$12.85$13.55 07/06$10.55–$14.75$12.85--
$87.50Aug 21$0.10$0.40$0.25$1.50 07/31$0.25–$1.55$0.251.3K
$87.50Sep 18$0.75$1.20$0.98$2.25 07/31$0.98–$2.80$0.981.2K
$87.50Nov 20$2.35$2.80$2.58$3.50 07/30$2.28–$4.05$2.58--
$87.50Dec 18$2.70$3.20$2.95$4.80 07/29$2.48–$4.60$2.95126
$87.50Jan 15$3.00$3.70$3.35$4.30 07/30$3.13–$5.30$3.35--
$87.50Feb 19$3.80$4.90$4.35$5.40 07/28$3.75–$5.85$4.35--
$87.50Mar 19$4.40$5.50$4.95$6.70 07/28$4.30–$6.45$4.95--
$87.50Jun 17$4.50$6.90$5.70$7.95 07/28$5.20–$8.10$5.70--
$87.50Jan 21$8.10$9.70$8.90$10.58 07/29$7.75–$11.25$8.90--
$77.50Aug 21$5.50$6.40$5.95$8.54 07/29$4.85–$8.75$5.95604
$77.50Sep 18$5.00$7.30$6.15$8.90 07/29$5.65–$9.25$6.15--
$77.50Nov 20$7.50$8.40$7.95$8.18 07/15$7.10–$10.00$7.9526
$77.50Jan 15$8.40$9.50$8.95$9.20 07/22$7.80–$11.15$8.95--
$77.50Jan 21$12.80$15.30$14.05$12.82 07/23$12.70–$16.80$12.82--
$77.50Mar 19$9.50$10.70$10.10--$10.10–$11.90$9.5057
$90.00Aug 21$0.05$0.20$0.13$0.76 07/31$0.13–$1.00$0.13715
$90.00Sep 18$0.45$0.65$0.55$1.40 07/31$0.55–$1.55$0.55877
$90.00Nov 20$1.65$2.05$1.85$2.85 07/31$1.65–$3.73$1.85115
$90.00Dec 18$1.85$2.45$2.15$3.50 07/29$2.08–$3.65$2.15--
$90.00Jan 15$2.30$2.80$2.55$3.40 07/30$2.45–$3.90$2.551.0K
$90.00Feb 19$2.10$4.00$3.05$3.55 07/22$2.85–$4.80$3.05--
$90.00Mar 19$3.50$4.60$4.05$4.60 07/30$3.50–$5.40$4.05--
$90.00Jun 17$4.50$6.20$5.35$5.92 07/02$4.13–$6.65$5.35--
$90.00Jan 21$7.10$8.70$7.90$9.08 07/31$6.45–$9.45$7.90--
$75.00Aug 21$7.90$9.20$8.55$8.40 07/24$7.20–$11.30$8.40--
$75.00Sep 18$8.10$10.00$9.05$11.00 07/30$7.70–$11.95$9.05--
$75.00Nov 20$9.30$10.60$9.95$10.60 07/10$8.80–$12.45$9.95--
$75.00Dec 18$9.10$11.50$10.30$10.90 07/13$9.25–$12.90$10.30--
$75.00Jan 15$9.60$11.90$10.75$13.10 07/29$9.55–$13.05$10.75--
$75.00Mar 19$11.30$12.40$11.85$14.06 07/28$10.70–$14.30$11.85--
$75.00Jan 21$13.00$18.00$15.50$15.93 07/02$14.20–$17.80$15.50--
$92.50Aug 21$0.00$0.75$0.38$0.35 07/31$0.25–$0.60$0.35--
$92.50Sep 18$0.10$0.45$0.28$0.80 07/31$0.28–$1.02$0.28--
$92.50Nov 20$1.15$1.55$1.35$2.20 07/31$1.20–$2.33$1.35--
$92.50Dec 18$1.40$1.85$1.63$1.55 07/21$1.48–$3.08$1.55--
$92.50Jan 15$1.75$2.25$2.00$2.65 07/30$1.95–$3.70$2.00--
$92.50Feb 19$1.85$3.30$2.58$3.30 07/30$2.55–$3.80$2.58--
$92.50Mar 19$2.65$3.80$3.22$4.00 07/31$2.90–$4.35$3.22--
$92.50Jun 17$2.55$5.10$3.83$4.70 07/22$3.58–$5.80$3.83--
$92.50Jan 21$6.20$7.80$7.00$8.20 07/28$6.05–$8.40$7.00--
$72.50Aug 21$9.90$12.00$10.95$10.19 07/20$9.30–$13.55$10.19--
$72.50Sep 18$10.40$12.30$11.35$13.10 07/02$9.70–$13.45$11.35--
$72.50Nov 20$10.90$13.20$12.05$10.10 07/21$10.60–$14.95$10.90--
$72.50Dec 18$10.60$13.90$12.25$14.12 07/02$11.00–$15.00$12.25--
$72.50Jan 15$10.90$13.90$12.40$9.50 06/23$11.35–$15.05$10.90--
$72.50Mar 19$12.60$15.00$13.80$13.50 07/06$12.00–$16.25$13.50--
$72.50Jun 17$14.10$16.00$15.05$14.20 07/17$13.70–$17.25$14.20--
$72.50Jan 21$16.00$19.00$17.50$20.00 07/28$15.30–$19.25$17.50--
$95.00Aug 21$0.00$0.55$0.28$0.25 07/30$0.15–$0.65$0.25876
$95.00Sep 18$0.15$0.50$0.33$0.50 07/31$0.30–$1.45$0.33--
$95.00Nov 20$0.75$1.15$0.95$1.65 07/31$0.88–$1.78$0.95--
$95.00Dec 18$0.85$1.40$1.13$1.65 07/27$1.10–$2.25$1.13--
$95.00Jan 15$1.30$1.75$1.53$2.30 07/31$1.40–$2.58$1.53--
$95.00Feb 19$1.60$2.75$2.17$2.11 07/09$2.00–$3.10$2.11--
$95.00Mar 19$1.90$3.40$2.65$3.50 07/29$1.98–$3.50$2.65--
$95.00Jun 17$3.20$4.40$3.80$4.66 07/31$3.30–$4.95$3.80--
$95.00Jan 21$5.40$7.10$6.25$5.30 07/24$5.00–$7.25$5.40--
$70.00Aug 21$12.50$14.80$13.65$15.13 07/31$11.60–$16.05$13.65--
$70.00Sep 18$12.60$14.40$13.50$15.30 07/02$11.90–$16.45$13.50--
$70.00Jan 15$13.00$16.00$14.50$17.00 07/07$13.40–$17.30$14.50--
$70.00Mar 19$14.50$16.90$15.70$17.27 07/08$14.20–$18.20$15.70--
$70.00Jan 21$17.80$20.00$18.90$19.00 07/17$17.45–$21.50$18.90--
$97.50Aug 21$0.00$2.15$1.08$0.05 07/09$0.23–$1.23$0.05--
$97.50Sep 18$0.10$1.95$1.02$0.45 07/28$0.18–$2.55$0.45--
$97.50Dec 18$0.45$1.10$0.78$1.40 07/31$0.78–$2.88$0.78--
$97.50Jan 15$0.80$1.50$1.15$1.75 07/31$1.15–$2.05$1.15--
$100.00Aug 21$0.00$1.55$0.78$0.22 06/26$0.18–$2.40$0.22--
$100.00Sep 18$0.00$1.30$0.65$0.30 07/28$0.10–$2.40$0.30144
$100.00Nov 20$0.30$1.20$0.75$0.95 07/31$0.50–$1.55$0.7570
$100.00Dec 18$0.35$1.85$1.10$0.65 07/21$0.50–$1.80$0.65--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$1.05$1.55$1.30$1.25 07/31$1.18–$3.65$1.25206
$82.50Sep 18$1.90$2.35$2.13$1.80 07/31$1.83–$4.70$1.90348
$82.50Nov 20$3.70$4.40$4.05$3.90 07/02$2.50–$5.55$3.90--
$82.50Dec 18$4.00$4.50$4.25$4.80 07/24$3.33–$5.90$4.2515
$82.50Jan 15$4.40$4.90$4.65$4.55 07/30$3.70–$6.25$4.55--
$82.50Jan 21$7.90$9.40$8.65$7.52 07/28$7.05–$10.00$7.90--
$85.00Aug 21$2.40$2.95$2.68$2.00 07/31$2.10–$5.30$2.40148
$85.00Sep 18$3.20$3.70$3.45$2.70 07/31$2.70–$5.50$3.20106
$85.00Nov 20$4.90$5.50$5.20$6.60 07/23$4.20–$7.20$5.20--
$85.00Dec 18$5.10$5.70$5.40$5.30 07/30$4.55–$7.25$5.30--
$85.00Jan 15$5.60$6.20$5.90$7.01 07/22$4.95–$7.85$5.90--
$85.00Feb 19$5.20$7.30$6.25$6.10 07/30$5.55–$8.25$6.10--
$85.00Jan 21$9.10$10.60$9.85$8.90 07/29$8.85–$10.85$9.10--
$80.00Aug 21$0.50$0.70$0.60$0.81 07/31$0.60–$2.40$0.60753
$80.00Sep 18$1.15$1.60$1.38$1.25 07/31$1.15–$2.93$1.25244
$80.00Nov 20$2.70$3.10$2.90$4.20 07/21$2.40–$4.35$2.90--
$80.00Dec 18$3.00$3.50$3.25$4.40 07/21$2.78–$4.70$3.25--
$80.00Jan 15$3.40$3.90$3.65$3.40 07/30$3.00–$5.05$3.40312
$80.00Mar 19$4.30$5.40$4.85$5.55 07/22$4.00–$5.75$4.85--
$80.00Jan 21$6.80$8.40$7.60$7.45 07/24$6.35–$8.80$7.45--
$87.50Aug 21$3.60$5.80$4.70$4.54 07/07$3.30–$7.05$4.54--
$87.50Dec 18$6.50$7.40$6.95$6.20 07/28$5.85–$9.00$6.50--
$77.50Aug 21$0.25$0.40$0.33$0.39 07/31$0.33–$1.50$0.33306
$77.50Sep 18$0.70$0.90$0.80$0.75 07/28$0.80–$2.05$0.75276
$77.50Nov 20$1.80$2.50$2.15$2.70 07/16$1.90–$3.30$2.15--
$77.50Dec 18$2.20$2.60$2.40$3.14 07/14$2.17–$3.70$2.40--
$77.50Jan 15$2.55$3.10$2.83$3.90 07/23$2.40–$4.05$2.83--
$77.50Jan 21$5.70$7.50$6.60$9.05 06/10$5.75–$7.95$6.60--
$90.00Nov 20$8.00$9.30$8.65$7.80 07/30$7.05–$10.40$8.00--
$90.00Jan 21$10.90$13.70$12.30$12.80 06/30$11.35–$13.95$12.30--
$75.00Aug 21$0.10$0.40$0.25$0.27 07/31$0.25–$1.22$0.251.3K
$75.00Sep 18$0.40$0.75$0.57$0.58 07/31$0.55–$1.45$0.57517
$75.00Nov 20$1.30$1.85$1.58$1.60 07/30$1.40–$2.55$1.5836
$75.00Dec 18$1.45$2.00$1.73$2.30 06/29$1.40–$2.95$1.73--
$75.00Jan 15$1.80$2.30$2.05$2.55 07/22$1.93–$3.25$2.05--
$75.00Feb 19$2.55$3.40$2.97$3.52 07/20$2.35–$3.65$2.97--
$75.00Mar 19$2.80$3.80$3.30$3.00 07/10$2.75–$3.95$3.00--
$75.00Jan 21$5.00$6.60$5.80$6.40 06/29$4.70–$6.55$5.80--
$92.50Nov 20$9.10$11.80$10.45$9.70 07/30$8.25–$12.40$9.70--
$92.50Jan 15$10.50$11.90$11.20$10.20 07/30$9.05–$13.30$10.50--
$92.50Jan 21$13.40$15.30$14.35$15.18 07/17$12.75–$15.40$14.35--
$72.50Aug 21$0.00$1.15$0.57$0.45 07/21$0.23–$1.00$0.45--
$72.50Sep 18$0.25$0.40$0.33$0.50 07/30$0.33–$0.90$0.33708
$72.50Nov 20$1.00$1.30$1.15$1.05 07/31$1.08–$2.00$1.05--
$72.50Dec 18$0.65$1.45$1.05$1.30 07/29$1.05–$2.30$1.05--
$72.50Jan 15$1.50$1.75$1.63$2.00 07/22$1.27–$2.60$1.63201
$72.50Mar 19$1.75$3.20$2.48$3.20 07/15$1.73–$3.40$2.48--
$72.50Jun 17$2.55$4.00$3.28$3.20 07/30$2.95–$4.10$3.20--
$72.50Jan 21$4.40$5.80$5.10$6.20 06/24$4.45–$6.70$5.10--
$95.00Aug 21$10.50$13.80$12.15$12.38 07/14$9.40–$14.30$12.15--
$70.00Aug 21$0.05$0.45$0.25$0.41 07/28$0.18–$0.45$0.25525
$70.00Sep 18$0.00$0.40$0.20$0.30 07/28$0.20–$0.70$0.20--
$70.00Nov 20$0.70$0.95$0.83$1.15 07/20$0.83–$1.88$0.83--
$70.00Dec 18$0.90$1.15$1.02$1.55 07/21$0.80–$1.85$1.02--
$70.00Jan 15$0.85$2.00$1.43$1.60 07/24$1.35–$2.13$1.431.1K
$70.00Feb 19$0.05$2.30$1.17$1.62 07/28$1.17–$2.42$1.17--
$70.00Mar 19$1.65$2.60$2.13$2.20 07/06$1.70–$2.85$2.13--
$70.00Jun 17$1.70$3.20$2.45$2.70 07/09$1.88–$3.80$2.452
$70.00Jan 21$3.30$5.10$4.20$3.92 07/28$3.55–$4.90$3.92--
$67.50Aug 21$0.00$0.20$0.10$0.30 07/15$0.10–$0.95$0.10145
$67.50Sep 18$0.00$0.75$0.38$0.65 06/26$0.23–$1.20$0.38--
$67.50Nov 20$0.50$0.80$0.65$0.90 07/17$0.65–$2.00$0.65--
$67.50Dec 18$0.65$0.95$0.80$1.30 07/15$0.80–$1.95$0.80107
$67.50Jan 15$0.70$1.20$0.95$1.50 07/22$0.95–$1.63$0.95295
$67.50Mar 19$1.40$1.80$1.60$1.74 07/30$1.60–$2.53$1.60--
$67.50Jan 21$2.95$4.50$3.73$3.47 07/28$2.55–$5.30$3.47--
$65.00Aug 21$0.00$0.10$0.05$0.11 07/22$0.05–$0.48$0.05--
$65.00Sep 18$0.05$0.30$0.18$0.15 07/24$0.18–$1.27$0.15--
$65.00Nov 20$0.10$1.00$0.55$0.85 07/22$0.55–$1.53$0.55--
$65.00Dec 18$0.55$0.80$0.68$1.00 07/15$0.58–$1.78$0.68--
$65.00Jan 15$0.50$1.70$1.10$0.88 07/29$0.75–$2.40$0.88--
$65.00Feb 19$0.80$1.55$1.18$1.42 07/16$1.18–$2.30$1.18--
$65.00Mar 19$1.10$1.80$1.45$1.50 07/16$1.23–$2.48$1.45--
$65.00Jan 21$2.80$3.80$3.30$3.40 07/27$2.48–$3.60$3.30--
$62.50Jan 15$0.40$2.60$1.50$1.13 06/29$0.65–$2.40$1.13--
$105.00Aug 21$20.20$23.80$22.00$21.06 07/09$19.55–$24.45$21.06--
$60.00Aug 21$0.00$0.10$0.05$0.06 07/29$0.05–$1.30$0.05117
$60.00Sep 18$0.00$0.55$0.28$0.28 07/23$0.10–$0.38$0.28--
$60.00Nov 20$0.05$0.50$0.28$0.39 07/28$0.28–$0.55$0.28--
$60.00Dec 18$0.15$0.70$0.43$0.60 07/24$0.35–$1.38$0.43--
$60.00Jan 15$0.05$1.00$0.53$0.50 07/29$0.43–$1.65$0.50--
$60.00Mar 19$0.75$1.15$0.95$1.60 06/17$0.78–$1.25$0.95--
$60.00Jan 21$0.90$3.90$2.40$2.50 07/08$2.03–$3.90$2.40--
$60.00Feb 19$0.45$1.10$0.78--$0.78–$0.78—$0.454
$55.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$1.08$0.03--
$55.00Sep 18$0.00$2.20$1.10$0.50 06/18$0.18–$1.13$0.50--
$55.00Nov 20$0.00$0.50$0.25$0.47 07/16$0.25–$2.40$0.25--
$55.00Dec 18$0.00$0.75$0.38$0.32 07/10$0.23–$2.40$0.32--
$55.00Jan 15$0.15$0.55$0.35--$0.35–$0.35—$0.1595
$50.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--20
$45.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--2

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 5,047
Total Puts 1,028
Put/Call Ratio 0.20
Net Difference 4,019

Prior's Put/Call Breakdown

Total Calls 1,054
Total Puts 787
Put/Call Ratio 0.75
Net Difference 267

Prior 7-Day Put/Call Summary

Total Calls 3,962
Total Puts 1,485
Average Put/Call Ratio 0.33
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