Tour v492
SYY
SYSCO CORP
$84.21 +1.72%
$84.47 (+0.31%)🌙
as of 08/05 07:16 PM
(8/4 18:11) ◀
|
Wednesday, August 5, 2026 (7:16pm)
January 2026
|
▶ (8/6 19:15)
◀ 8/5 19:16 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,244
Calls: 963 (77%)
Puts: 281 (23%)
Prior (08/04) 6,075
Calls: 5,047 (83%)
Puts: 1,028 (17%)
Current vs Prior -79.52%
Calls: -80.92% (Calls)
Puts: -72.67% (Puts)
Prior 7-Day Total 10,878
Calls: 8,457 (78%)
Puts: 2,421 (22%)
Prior 7-Day Average 1,554
Calls: 1,208 (78%)
Puts: 345 (22%)
Current vs Prior 7-Day Avg -19.95%
Calls: -20.29%
Puts: -18.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $311.9K
Calls: $242.8K (78%)
Puts: $69.1K (22%)
Prior (08/04) $1.13M
Calls: $903.7K (80%)
Puts: $226.9K (20%)
Current vs Prior -72.41%
Calls: -73.13%
Puts: -69.55%
Prior 7-Day Total $2.28M
Calls: $1.83M (80%)
Puts: $450.6K (20%)
Prior 7-Day Average $326.1K
Calls: $261.7K (80%)
Puts: $64.4K (20%)
Current vs Prior 7-Day Avg -4.33%
Calls: -7.20%
Puts: +7.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.29
Prior (08/04) 0.20
Current vs Prior +43.26%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -12.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 22,265
Calls: 18,335 (82%)
Puts: 3,930 (18%)
Prior (08/04) 27,511
Calls: 19,598 (71%)
Puts: 7,913 (29%)
Current vs Prior -19.07%
Prior 7-Day Total 171,953
Calls: 137,598 (80%)
Puts: 34,355 (20%)
Prior 7-Day Average 24,564
Calls: 19,656 (80%)
Puts: 4,907 (20%)
Current vs Prior 7-Day Avg -9.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.79% | 7.72%
Prior 5.51% | 7.77%
Current vs Prior +5.21% | -0.62%
Prior 7-Day Avg 6.99% | 8.88%
Current vs 7-Day Avg -17.09% | -13.06%
Prior 7-Day Eod 5.51% | 7.77%
Current vs 7-Day Eod +5.21% | -0.62%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.69% | 5.50%
Calls: 15.38% | 4.95%
Puts: 16.00% | 6.06%
Prior 15.69% | 5.50%
Calls: 15.38% | 4.95%
Puts: 16.00% | 6.06%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.05% | 10.83%
Calls: 14.53% | 8.01%
Puts: 17.57% | 13.64%
Current vs 7-Day Avg -2.23% | -49.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($242.8K) vs puts ($69.1K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (963 calls vs 281 puts).

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. 7 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2113.7015.40$14.5511.7%11.00--
$77.50Aug 216.608.00$7.3019.2%90.93595
$80.00Aug 214.405.70$5.0525.7%100.87--
$82.50Aug 212.503.30$2.9027.6%830.691.9K
$82.50Sep 183.304.40$3.8528.6%10.63--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.602.35$1.9837.9%290.5896
$85.00Sep 182.352.95$2.6522.6%550.53131

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 671, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.000.10$0.05200.0%2030.03875
$85.00Aug 210.901.45$1.1846.6%870.425.1K
$82.50Aug 212.503.30$2.9027.6%830.691.9K
$85.00Sep 182.002.45$2.2320.2%440.472.2K
$87.50Sep 181.051.30$1.1821.2%220.311.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.651.15$0.9055.6%560.23217
$85.00Sep 182.352.95$2.6522.6%550.53131
$85.00Aug 211.602.35$1.9837.9%290.5896
$75.00Aug 210.050.30$0.18138.9%90.061.3K
$82.50Aug 210.500.90$0.7057.1%90.31179

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 13.8%, max 38.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1824.0%22.3%7.8%91.6K
$87.50Aug 21Sep 1822.2%20.9%6.0%272.6K
$85.00Aug 21Sep 1822.7%22.3%1.9%1317.2K
$82.50Aug 21Sep 1819.3%19.3%0.2%841.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1836.4%26.3%38.5%171.3K
$72.50Aug 21Sep 1841.8%30.7%36.2%4442
$77.50Aug 21Sep 1828.9%22.7%27.6%11627
$70.00Aug 21Sep 1845.5%40.5%12.3%10526
$80.00Aug 21Sep 1822.8%21.6%5.7%57217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 26.78, avg 6.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Sep 18$0.18$4.82$0.1826.78$90.18
$87.50$90.00Aug 21$0.25$2.25$0.259.00$87.75
$87.50$90.00Sep 18$0.45$2.05$0.454.56$87.95
$85.00$87.50Aug 21$0.75$1.75$0.752.33$85.75
$85.00$87.50Sep 18$1.05$1.45$1.051.38$86.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Sep 18$0.13$2.37$0.1318.23$77.37
$82.50$80.00Aug 21$0.40$2.10$0.405.25$82.10
$80.00$77.50Sep 18$0.42$2.08$0.424.95$79.58
$85.00$80.00Sep 18$1.75$3.25$1.751.86$83.25
$85.00$82.50Aug 21$1.28$1.22$1.280.95$83.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 29.00, avg 3.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$77.50Aug 21$7.25$7.25$0.2529.00$77.25
$77.50$80.00Aug 21$2.25$2.25$0.259.00$79.75
$80.00$82.50Aug 21$2.15$2.15$0.356.14$82.15
$82.50$85.00Aug 21$1.72$1.72$0.782.21$84.22
$82.50$85.00Sep 18$1.62$1.62$0.881.84$84.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$82.50Aug 21$1.28$1.28$1.221.05$83.72
$85.00$80.00Sep 18$1.75$1.75$3.250.54$83.25
$80.00$77.50Sep 18$0.42$0.42$2.080.20$79.58
$82.50$80.00Aug 21$0.40$0.40$2.100.19$82.10
$77.50$75.00Sep 18$0.13$0.13$2.370.05$77.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.55, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$0.5029.6%29.8%
$90.00Aug 21Sep 18$0.5524.0%22.3%
$87.50Aug 21Sep 18$0.7522.2%20.9%
$82.50Aug 21Sep 18$0.9519.3%19.3%
$85.00Aug 21Sep 18$1.0522.7%22.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$0.1741.8%30.7%
$75.00Aug 21Sep 18$0.1736.4%26.3%
$77.50Aug 21Sep 18$0.2828.9%22.7%
$70.00Aug 21Sep 18$0.4045.5%40.5%
$80.00Aug 21Sep 18$0.6022.8%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.75% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$1.18$1.98$3.16$81.84$88.163.75%
$82.50Aug 21$2.90$0.70$3.60$78.90$86.104.28%
$85.00Sep 18$2.23$2.65$4.88$80.12$89.885.80%
$80.00Aug 21$5.05$0.30$5.35$74.65$85.356.35%
$77.50Aug 21$7.30$0.20$7.50$70.00$85.008.91%
$70.00Aug 21$14.55$0.08$14.63$55.37$84.6317.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.43% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Aug 21$0.18$0.18$0.36$74.64$90.36
$90.00$77.50Aug 21$0.18$0.20$0.38$77.12$90.38
$90.00$80.00Aug 21$0.18$0.30$0.48$79.52$90.48
$87.50$75.00Aug 21$0.43$0.18$0.61$74.39$88.11
$87.50$77.50Aug 21$0.43$0.20$0.63$76.87$88.13
$87.50$80.00Aug 21$0.43$0.30$0.73$79.27$88.23
$95.00$72.50Sep 18$0.55$0.30$0.85$71.65$95.85
$90.00$82.50Aug 21$0.18$0.70$0.88$81.62$90.88
$95.00$75.00Sep 18$0.55$0.35$0.90$74.10$95.90
$90.00$72.50Sep 18$0.73$0.30$1.03$71.47$91.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.43, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Sep 18$2.04$0.464.43$77.96$84.54
75/7882/85Sep 18$1.75$0.752.33$75.75$84.25
82/8588/90Aug 21$1.53$0.971.58$83.47$89.03
78/8085/88Sep 18$1.47$1.031.43$78.53$86.47
75/7885/88Sep 18$1.18$1.320.89$76.32$86.18
80/8285/88Aug 21$1.15$1.350.85$81.35$86.15
80/8588/90Sep 18$2.20$2.800.79$82.80$89.70
80/8590/95Sep 18$1.93$3.070.63$83.07$91.93
78/8088/90Sep 18$0.87$1.630.53$79.13$88.37
80/8288/90Aug 21$0.65$1.850.35$81.85$88.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.07$2.4334.71
$77.50$80.00$82.50Aug 21$0.10$2.4024.00
$87.50$90.00$92.50Aug 21$0.15$2.3515.67
$80.00$82.50$85.00Aug 21$0.43$2.074.81
$85.00$87.50$90.00Aug 21$0.50$2.004.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.08$2.4230.25
$72.50$75.00$77.50Sep 18$0.08$2.4230.25
$70.00$72.50$75.00Sep 18$0.23$2.279.87
$75.00$77.50$80.00Sep 18$0.29$2.217.62
$77.50$80.00$82.50Aug 21$0.30$2.207.33

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 $-0.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$77.501:2Aug 21-$0.05$7.45
$90.00$95.001:2Sep 18-$0.37$4.63
$92.50$95.001:2Aug 21-$0.02$2.48
$85.00$87.501:2Sep 18-$0.13$2.37
$87.50$90.001:2Sep 18-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Aug 21-$0.03$2.47
$80.00$77.501:2Sep 18-$0.06$2.44
$75.00$72.501:2Aug 21-$0.08$2.42
$80.00$77.501:2Aug 21-$0.10$2.40
$77.50$75.001:2Aug 21-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.38%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$2.000.470.9%2.38%3.31%442.2K
$87.50Sep 18$1.050.313.9%1.25%5.15%221.2K
$85.00Aug 21$0.900.420.9%1.07%2.01%875.1K
$90.00Sep 18$0.600.206.9%0.71%7.59%5880
$87.50Aug 21$0.300.203.9%0.36%4.26%51.3K
$95.00Sep 18$0.150.1312.8%0.18%12.99%1--
$97.50Sep 18$0.100.1815.8%0.12%15.90%118

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 $87.50 11-20 call last traded $3.50 on 07/30 (now $2.75/$3.10) — try a limit near $2.93. Also watch the $90.00 11-20 call last traded $2.85 on 07/31 (now $1.95/$2.20) — try a limit near $2.08; the $87.50 01-15 call last traded $4.30 on 07/30 (now $3.50/$4.10) — try a limit near $3.80. Most tradeable put: the $85.00 01-15 put last traded $7.01 on 07/22 (now $4.70/$5.30) — try a limit near $5.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$0.90$1.45$1.18$2.61 07/31$0.78–$2.68$1.185.1K
$85.00Sep 18$2.00$2.45$2.23$3.40 07/31$1.70–$4.00$2.232.2K
$85.00Nov 20$3.90$4.20$4.05$4.50 07/30$3.10–$5.20$4.05--
$85.00Dec 18$3.40$4.90$4.15$5.79 07/31$3.55–$6.70$4.15--
$85.00Jan 15$4.70$5.20$4.95$6.10 07/28$3.95–$6.30$4.95--
$85.00Feb 19$5.80$6.60$6.20$5.80 07/01$4.60–$7.00$5.80--
$85.00Mar 19$6.00$7.60$6.80$7.94 07/28$5.20–$7.90$6.80--
$85.00Jun 17$6.50$10.00$8.25$8.10 07/30$6.50–$9.25$8.10--
$85.00Jan 21$9.50$12.40$10.95$10.80 07/27$8.70–$11.60$10.80--
$82.50Aug 21$2.50$3.30$2.90$4.25 07/31$1.88–$4.30$2.901.9K
$82.50Sep 18$3.30$4.40$3.85$5.00 07/31$2.65–$5.25$3.85--
$82.50Nov 20$4.80$5.50$5.15$5.90 07/31$4.05–$6.70$5.15--
$82.50Dec 18$5.80$6.50$6.15$5.80 07/22$4.80–$7.95$5.80--
$82.50Jan 15$6.20$6.80$6.50$7.70 07/28$5.05–$8.00$6.50--
$82.50Mar 19$7.20$9.60$8.40$8.05 07/30$6.05–$8.75$8.05--
$82.50Jun 17$8.50$11.20$9.85$7.63 07/23$7.40–$11.10$8.50--
$82.50Jan 21$10.00$14.50$12.25$10.67 07/09$9.70–$12.95$10.67--
$87.50Aug 21$0.30$0.55$0.43$1.50 07/31$0.25–$1.55$0.431.3K
$87.50Sep 18$1.05$1.30$1.18$2.25 07/31$0.98–$2.80$1.181.2K
$87.50Nov 20$2.75$3.10$2.93$3.50 07/30$2.28–$4.05$2.931.1K
$87.50Dec 18$3.20$3.90$3.55$4.80 07/29$2.48–$4.60$3.55126
$87.50Jan 15$3.50$4.10$3.80$4.30 07/30$3.13–$5.30$3.80821
$87.50Feb 19$4.30$5.40$4.85$5.40 07/28$3.75–$5.85$4.85--
$87.50Mar 19$5.10$6.00$5.55$6.70 07/28$4.30–$6.45$5.55--
$87.50Jun 17$6.10$9.30$7.70$7.95 07/28$5.20–$8.10$7.70--
$87.50Jan 21$7.50$11.20$9.35$10.58 07/29$7.75–$11.25$9.35--
$80.00Aug 21$4.40$5.70$5.05$6.20 07/29$3.25–$7.05$5.05--
$80.00Sep 18$5.30$6.30$5.80$6.70 07/29$4.15–$7.00$5.80--
$80.00Nov 20$6.20$8.40$7.30$7.50 07/30$5.55–$8.50$7.30--
$80.00Dec 18$6.60$9.00$7.80$9.60 07/28$6.10–$9.10$7.80--
$80.00Jan 15$7.60$8.70$8.15$8.56 07/30$6.25–$9.20$8.15--
$80.00Feb 19$8.10$10.40$9.25$9.64 07/29$7.00–$10.20$9.25--
$80.00Mar 19$8.70$11.00$9.85$9.00 07/17$7.75–$10.45$9.00--
$80.00Jun 17$9.90$12.60$11.25$11.60 07/28$8.55–$12.20$11.25--
$80.00Jan 21$11.00$15.50$13.25$13.55 07/06$10.55–$14.75$13.25--
$90.00Aug 21$0.05$0.30$0.18$0.76 07/31$0.13–$1.00$0.18713
$90.00Sep 18$0.60$0.85$0.73$1.40 07/31$0.55–$1.55$0.73880
$90.00Nov 20$1.95$2.20$2.08$2.85 07/31$1.65–$3.73$2.08258
$90.00Dec 18$2.35$2.70$2.53$3.50 07/29$2.08–$3.65$2.53--
$90.00Jan 15$2.65$3.20$2.93$3.40 07/30$2.45–$3.90$2.93--
$90.00Feb 19$3.20$4.50$3.85$3.55 07/22$2.85–$4.80$3.55--
$90.00Mar 19$4.00$5.00$4.50$4.60 07/30$3.50–$5.40$4.50--
$90.00Jun 17$5.30$6.40$5.85$5.92 07/02$4.13–$6.65$5.85--
$90.00Jan 21$7.80$9.20$8.50$9.08 07/31$6.45–$9.45$8.50--
$77.50Aug 21$6.60$8.00$7.30$8.54 07/29$4.85–$8.75$7.30595
$77.50Sep 18$7.10$8.50$7.80$8.90 07/29$5.65–$9.25$7.80--
$77.50Nov 20$8.10$10.10$9.10$8.18 07/15$7.10–$10.00$8.18--
$77.50Jan 15$8.70$11.00$9.85$9.20 07/22$7.80–$11.15$9.20--
$77.50Jan 21$12.50$17.50$15.00$12.82 07/23$12.70–$16.80$12.82--
$92.50Aug 21$0.00$0.15$0.08$0.35 07/31$0.08–$0.60$0.08--
$92.50Sep 18$0.05$0.60$0.33$0.80 07/31$0.28–$1.02$0.33--
$92.50Nov 20$1.35$1.65$1.50$2.20 07/31$1.20–$2.33$1.50--
$92.50Dec 18$1.60$2.00$1.80$1.55 07/21$1.48–$3.08$1.60526
$92.50Jan 15$2.05$2.40$2.22$2.65 07/30$1.95–$3.70$2.22--
$92.50Feb 19$1.90$3.60$2.75$3.30 07/30$2.55–$3.80$2.75--
$92.50Mar 19$2.55$4.10$3.33$4.00 07/31$2.90–$4.35$3.33--
$92.50Jun 17$3.30$5.50$4.40$4.70 07/22$3.58–$5.80$4.4010
$92.50Jan 21$5.00$8.70$6.85$8.20 07/28$6.05–$8.40$6.85--
$75.00Aug 21$8.80$10.40$9.60$8.40 07/24$7.20–$11.30$8.80--
$75.00Sep 18$9.40$10.90$10.15$11.00 07/30$7.70–$11.95$10.15--
$75.00Nov 20$10.20$11.90$11.05$10.60 07/10$8.80–$12.45$10.60--
$75.00Dec 18$10.50$12.60$11.55$10.90 07/13$9.25–$12.90$10.90--
$75.00Jan 15$10.50$13.10$11.80$13.10 07/29$9.55–$13.05$11.80--
$75.00Mar 19$12.00$14.30$13.15$14.06 07/28$10.70–$14.30$13.15--
$75.00Jan 21$14.10$19.00$16.55$15.93 07/02$14.20–$17.80$15.93--
$95.00Aug 21$0.00$0.10$0.05$0.25 07/30$0.05–$0.65$0.05875
$95.00Sep 18$0.15$0.95$0.55$0.50 07/31$0.30–$1.45$0.50--
$95.00Nov 20$0.65$1.25$0.95$1.65 07/31$0.88–$1.78$0.95--
$95.00Dec 18$1.20$1.50$1.35$1.65 07/27$1.10–$2.25$1.35162
$95.00Jan 15$1.55$2.15$1.85$2.30 07/31$1.40–$2.58$1.85--
$95.00Feb 19$1.65$2.95$2.30$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$3.70$4.70$4.20$4.66 07/31$3.30–$4.95$4.20--
$95.00Jan 21$6.00$7.30$6.65$5.30 07/24$5.00–$7.25$6.00--
$72.50Aug 21$11.20$13.50$12.35$10.19 07/20$9.30–$13.55$11.20--
$72.50Sep 18$11.70$13.40$12.55$13.10 07/02$9.70–$13.45$12.55--
$72.50Nov 20$12.30$14.00$13.15$10.10 07/21$10.60–$14.95$12.30--
$72.50Dec 18$12.70$14.90$13.80$14.12 07/02$11.00–$15.00$13.80--
$72.50Jan 15$13.00$15.20$14.10$9.50 06/23$11.35–$15.05$13.00--
$72.50Mar 19$13.90$16.20$15.05$13.50 07/06$12.00–$16.25$13.90--
$72.50Jun 17$14.70$17.60$16.15$14.20 07/17$13.70–$17.25$14.70--
$72.50Jan 21$16.00$20.50$18.25$20.00 07/28$15.30–$19.25$18.25--
$97.50Aug 21$0.00$1.15$0.57$0.05 07/09$0.23–$1.23$0.05--
$97.50Sep 18$0.10$2.15$1.13$0.45 07/28$0.18–$2.55$0.4518
$97.50Dec 18$0.90$1.20$1.05$1.40 07/31$0.78–$2.88$1.05--
$97.50Jan 15$1.10$2.20$1.65$1.75 07/31$1.15–$2.05$1.658
$70.00Aug 21$13.70$15.40$14.55$15.13 07/31$11.60–$16.05$14.55--
$70.00Sep 18$14.20$15.80$15.00$15.30 07/02$11.90–$16.45$15.00--
$70.00Jan 15$15.00$17.80$16.40$17.00 07/07$13.40–$17.30$16.40--
$70.00Mar 19$15.90$18.40$17.15$17.27 07/08$14.20–$18.20$17.15--
$70.00Jan 21$19.00$21.40$20.20$19.00 07/17$17.45–$21.50$19.00--
$100.00Aug 21$0.00$2.15$1.08$0.22 06/26$0.18–$2.40$0.22--
$100.00Sep 18$0.00$1.95$0.98$0.30 07/28$0.10–$2.40$0.30--
$100.00Nov 20$0.25$0.65$0.45$0.95 07/31$0.45–$1.55$0.45--
$100.00Dec 18$0.45$0.90$0.68$0.65 07/21$0.50–$1.80$0.65--
$100.00Jan 15$0.75$1.10$0.93--$0.93–$0.93—$0.75534
$67.50Jan 21$20.80$23.10$21.95--$21.95–$21.95—$20.804
$50.00Jan 15$32.90$36.40$34.65--$34.65–$34.65—$32.909
$50.00Jan 21$34.90$37.70$36.30--$36.30–$36.30—$34.9020
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$1.60$2.35$1.98$2.00 07/31$1.98–$5.30$1.9896
$85.00Sep 18$2.35$2.95$2.65$2.70 07/31$2.65–$5.50$2.65131
$85.00Nov 20$3.90$4.50$4.20$6.60 07/23$4.20–$7.20$4.20--
$85.00Dec 18$4.10$5.00$4.55$5.30 07/30$4.55–$7.25$4.55--
$85.00Jan 15$4.70$5.30$5.00$7.01 07/22$4.95–$7.85$5.0052
$85.00Feb 19$5.20$6.20$5.70$6.10 07/30$5.55–$8.25$5.70--
$85.00Jan 21$7.00$10.70$8.85$8.90 07/29$8.85–$10.85$8.85--
$82.50Aug 21$0.50$0.90$0.70$1.25 07/31$0.70–$3.65$0.70179
$82.50Sep 18$1.25$1.70$1.48$1.80 07/31$1.48–$4.70$1.48--
$82.50Nov 20$2.90$3.40$3.15$3.90 07/02$2.50–$5.55$3.15--
$82.50Dec 18$3.20$3.90$3.55$4.80 07/24$3.33–$5.90$3.5516
$82.50Jan 15$3.60$4.20$3.90$4.55 07/30$3.70–$6.25$3.90102
$82.50Jan 21$7.40$8.50$7.95$7.52 07/28$7.05–$10.00$7.52--
$87.50Aug 21$2.10$4.40$3.25$4.54 07/07$3.25–$7.05$3.25--
$87.50Dec 18$5.60$6.30$5.95$6.20 07/28$5.85–$9.00$5.95--
$87.50Nov 20$5.20$5.90$5.55--$5.55–$5.55—$5.202
$80.00Aug 21$0.15$0.45$0.30$0.81 07/31$0.30–$2.40$0.30--
$80.00Sep 18$0.65$1.15$0.90$1.25 07/31$0.90–$2.93$0.90217
$80.00Nov 20$2.10$2.50$2.30$4.20 07/21$2.30–$4.35$2.30--
$80.00Dec 18$2.15$2.85$2.50$4.40 07/21$2.50–$4.70$2.50--
$80.00Jan 15$2.60$3.30$2.95$3.40 07/30$2.95–$5.05$2.95--
$80.00Mar 19$3.40$4.60$4.00$5.55 07/22$4.00–$5.75$4.00--
$80.00Jan 21$5.00$8.70$6.85$7.45 07/24$6.35–$8.80$6.85--
$90.00Nov 20$6.20$8.30$7.25$7.80 07/30$7.05–$10.40$7.25--
$90.00Jan 21$10.50$13.20$11.85$12.80 06/30$11.35–$13.95$11.85--
$77.50Aug 21$0.05$0.35$0.20$0.39 07/31$0.20–$1.50$0.20310
$77.50Sep 18$0.25$0.70$0.48$0.75 07/28$0.48–$2.05$0.48317
$77.50Nov 20$1.50$1.75$1.63$2.70 07/16$1.63–$3.30$1.63--
$77.50Dec 18$1.60$2.30$1.95$3.14 07/14$1.95–$3.70$1.95--
$77.50Jan 15$2.05$2.55$2.30$3.90 07/23$2.30–$4.05$2.30--
$77.50Jan 21$4.00$7.80$5.90$9.05 06/10$5.75–$7.95$5.90--
$92.50Nov 20$8.00$10.20$9.10$9.70 07/30$8.25–$12.40$9.10--
$92.50Jan 15$8.70$10.80$9.75$10.20 07/30$9.05–$13.30$9.75--
$92.50Jan 21$11.40$14.50$12.95$15.18 07/17$12.75–$15.40$12.95--
$75.00Aug 21$0.05$0.30$0.18$0.27 07/31$0.18–$1.22$0.181.3K
$75.00Sep 18$0.20$0.50$0.35$0.58 07/31$0.35–$1.45$0.35--
$75.00Nov 20$1.10$1.50$1.30$1.60 07/30$1.30–$2.55$1.30--
$75.00Dec 18$1.15$1.65$1.40$2.30 06/29$1.40–$2.95$1.40--
$75.00Jan 15$1.50$2.05$1.78$2.55 07/22$1.78–$3.25$1.78--
$75.00Feb 19$1.90$3.00$2.45$3.52 07/20$2.35–$3.65$2.45--
$75.00Mar 19$2.10$3.10$2.60$3.00 07/10$2.60–$3.95$2.60--
$75.00Jan 21$4.60$6.10$5.35$6.40 06/29$4.70–$6.55$5.35--
$95.00Aug 21$9.30$11.40$10.35$12.38 07/14$9.40–$14.30$10.35--
$72.50Aug 21$0.05$0.20$0.13$0.45 07/21$0.13–$1.00$0.13442
$72.50Sep 18$0.10$0.50$0.30$0.50 07/30$0.30–$0.90$0.30--
$72.50Nov 20$0.75$1.15$0.95$1.05 07/31$0.95–$2.00$0.95--
$72.50Dec 18$0.75$1.60$1.18$1.30 07/29$1.05–$2.30$1.18--
$72.50Jan 15$1.25$1.60$1.43$2.00 07/22$1.27–$2.60$1.43--
$72.50Mar 19$1.65$2.60$2.13$3.20 07/15$1.73–$3.40$2.13--
$72.50Jun 17$1.85$5.40$3.63$3.20 07/30$2.95–$4.10$3.20--
$72.50Jan 21$3.30$5.30$4.30$6.20 06/24$4.30–$6.70$4.30--
$70.00Aug 21$0.00$0.15$0.08$0.41 07/28$0.08–$0.45$0.08526
$70.00Sep 18$0.00$0.95$0.48$0.30 07/28$0.20–$0.70$0.30--
$70.00Nov 20$0.55$1.00$0.78$1.15 07/20$0.78–$1.88$0.78--
$70.00Dec 18$0.45$1.10$0.78$1.55 07/21$0.78–$1.85$0.78--
$70.00Jan 15$0.85$1.45$1.15$1.60 07/24$1.15–$2.13$1.15--
$70.00Feb 19$1.05$1.90$1.48$1.62 07/28$1.17–$2.42$1.48--
$70.00Mar 19$1.45$2.15$1.80$2.20 07/06$1.70–$2.85$1.80--
$70.00Jun 17$2.25$2.95$2.60$2.70 07/09$1.88–$3.80$2.60--
$70.00Jan 21$3.50$4.50$4.00$3.92 07/28$3.55–$4.90$3.92--
$67.50Aug 21$0.00$0.95$0.48$0.30 07/15$0.10–$0.95$0.30--
$67.50Sep 18$0.00$2.25$1.13$0.65 06/26$0.30–$1.20$0.65--
$67.50Nov 20$0.40$0.85$0.63$0.90 07/17$0.63–$2.00$0.63--
$67.50Dec 18$0.40$0.80$0.60$1.30 07/15$0.60–$1.95$0.60--
$67.50Jan 15$0.55$1.05$0.80$1.50 07/22$0.80–$1.63$0.80--
$67.50Mar 19$1.15$1.70$1.42$1.74 07/30$1.42–$2.53$1.42--
$67.50Jan 21$2.60$4.30$3.45$3.47 07/28$2.55–$5.30$3.45--
$65.00Aug 21$0.00$0.10$0.05$0.11 07/22$0.05–$0.48$0.05--
$65.00Sep 18$0.05$1.55$0.80$0.15 07/24$0.18–$1.27$0.15112
$65.00Nov 20$0.05$0.55$0.30$0.85 07/22$0.30–$1.53$0.30--
$65.00Dec 18$0.20$0.60$0.40$1.00 07/15$0.40–$1.78$0.40--
$65.00Jan 15$0.50$1.65$1.08$0.88 07/29$0.75–$2.40$0.88--
$65.00Feb 19$0.65$2.55$1.60$1.42 07/16$1.18–$2.30$1.42--
$65.00Mar 19$0.90$2.05$1.48$1.50 07/16$1.23–$2.48$1.48--
$65.00Jan 21$2.50$3.50$3.00$3.40 07/27$2.48–$3.60$3.00--
$105.00Aug 21$18.60$21.40$20.00$21.06 07/09$19.55–$24.45$20.00--
$62.50Jan 15$0.05$0.70$0.38$1.13 06/29$0.38–$2.40$0.38--
$60.00Aug 21$0.00$0.10$0.05$0.06 07/29$0.05–$1.30$0.05143
$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$0.05$0.55$0.30$0.60 07/24$0.30–$1.38$0.30--
$60.00Jan 15$0.05$0.65$0.35$0.50 07/29$0.35–$1.65$0.35--
$60.00Mar 19$0.05$1.60$0.83$1.60 06/17$0.78–$1.25$0.83--
$60.00Jan 21$1.55$3.90$2.73$2.50 07/08$2.03–$3.90$2.50--
$55.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$1.08$0.03--
$55.00Sep 18$0.00$2.15$1.08$0.50 06/18$0.18–$1.13$0.50--
$55.00Nov 20$0.00$2.15$1.08$0.47 07/16$0.25–$2.40$0.47--
$55.00Dec 18$0.00$2.30$1.15$0.32 07/10$0.23–$2.40$0.32--

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 963
Total Puts 281
Put/Call Ratio 0.29
Net Difference 682

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,457
Total Puts 2,421
Average Put/Call Ratio 0.33
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