Tour v492
SYY
SYSCO CORP
$84.35 +0.17%
$83.89 (-0.55%)🌙
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) 613
Calls: 384 (63%)
Puts: 229 (37%)
Prior (08/05) 1,244
Calls: 963 (77%)
Puts: 281 (23%)
Current vs Prior -50.72%
Calls: -60.12% (Calls)
Puts: -18.51% (Puts)
Prior 7-Day Total 11,833
Calls: 9,212 (78%)
Puts: 2,621 (22%)
Prior 7-Day Average 1,690
Calls: 1,316 (78%)
Puts: 374 (22%)
Current vs Prior 7-Day Avg -63.74%
Calls: -70.82%
Puts: -38.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $144.2K
Calls: $113.0K (78%)
Puts: $31.3K (22%)
Prior (08/05) $311.9K
Calls: $242.8K (78%)
Puts: $69.1K (22%)
Current vs Prior -53.76%
Calls: -53.49%
Puts: -54.72%
Prior 7-Day Total $2.52M
Calls: $2.02M (80%)
Puts: $496.6K (20%)
Prior 7-Day Average $360.2K
Calls: $289.2K (80%)
Puts: $70.9K (20%)
Current vs Prior 7-Day Avg -59.95%
Calls: -60.94%
Puts: -55.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.60
Prior (08/05) 0.29
Current vs Prior +104.37%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +87.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 23,080
Calls: 19,757 (86%)
Puts: 3,323 (14%)
Prior (08/05) 22,265
Calls: 18,335 (82%)
Puts: 3,930 (18%)
Current vs Prior +3.66%
Prior 7-Day Total 179,031
Calls: 142,157 (79%)
Puts: 36,874 (21%)
Prior 7-Day Average 25,575
Calls: 20,308 (79%)
Puts: 5,267 (21%)
Current vs Prior 7-Day Avg -9.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.01% | 7.45%
Prior 5.79% | 7.72%
Current vs Prior -13.46% | -3.54%
Prior 7-Day Avg 6.74% | 8.65%
Current vs 7-Day Avg -25.59% | -13.91%
Prior 7-Day Eod 5.80% | 7.72%
Current vs 7-Day Eod -13.46% | -3.54%
Sentiment BULLISH

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 16.72% | 10.43%
Calls: 15.14% | 7.99%
Puts: 18.30% | 12.87%
Current vs 7-Day Avg -6.14% | -47.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($113.0K) vs puts ($31.3K). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.60.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.66, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 214.105.00$4.5519.8%20.872.2K
$82.50Aug 212.152.85$2.5028.0%910.72--
$82.50Sep 183.203.90$3.5519.7%40.632.5K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.352.10$1.7343.4%10.5371
$85.00Sep 182.353.10$2.7327.5%710.53184

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 382, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 212.152.85$2.5028.0%910.72--
$85.00Aug 210.802.20$1.5093.3%380.485.1K
$85.00Sep 181.852.85$2.3542.6%150.472.2K
$90.00Sep 180.550.90$0.7347.9%90.21877
$82.50Sep 183.203.90$3.5519.7%40.632.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.200.40$0.3066.7%1040.13743
$85.00Sep 182.353.10$2.7327.5%710.53184
$82.50Sep 181.401.70$1.5519.4%140.37323
$80.00Sep 180.751.05$0.9033.3%90.23264
$72.50Sep 180.150.20$0.1827.8%80.05707

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 19.4%, max 47.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 1823.3%20.4%14.2%952.5K
$85.00Aug 21Sep 1824.4%23.4%4.5%537.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1840.8%27.6%47.9%9707
$75.00Aug 21Sep 1835.0%26.1%33.8%4521
$80.00Aug 21Sep 1825.7%22.0%16.9%1131.0K
$82.50Aug 21Sep 1823.3%20.4%14.2%17323
$85.00Aug 21Sep 1824.4%23.4%4.5%72255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 15.67, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.50Sep 18$0.35$2.15$0.356.14$90.35
$87.50$90.00Sep 18$0.47$2.03$0.474.32$87.97
$85.00$90.00Aug 21$1.37$3.63$1.372.65$86.37
$82.50$85.00Aug 21$1.00$1.50$1.001.50$83.50
$85.00$87.50Sep 18$1.15$1.35$1.151.17$86.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Sep 18$0.15$2.35$0.1515.67$74.85
$80.00$77.50Aug 21$0.17$2.33$0.1713.71$79.83
$80.00$75.00Sep 18$0.57$4.43$0.577.77$79.43
$82.50$80.00Aug 21$0.43$2.07$0.434.81$82.07
$82.50$80.00Sep 18$0.65$1.85$0.652.85$81.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.56, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$2.05$2.05$0.454.56$82.05
$82.50$85.00Sep 18$1.20$1.20$1.300.92$83.70
$85.00$87.50Sep 18$1.15$1.15$1.350.85$86.15
$82.50$85.00Aug 21$1.00$1.00$1.500.67$83.50
$85.00$90.00Aug 21$1.37$1.37$3.630.38$86.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$82.50Sep 18$1.18$1.18$1.320.89$83.82
$85.00$82.50Aug 21$1.00$1.00$1.500.67$84.00
$82.50$80.00Sep 18$0.65$0.65$1.850.35$81.85
$82.50$80.00Aug 21$0.43$0.43$2.070.21$82.07
$80.00$75.00Sep 18$0.57$0.57$4.430.13$79.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.66, cheapest $0.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.6021.1%22.4%
$85.00Aug 21Sep 18$0.8524.4%23.4%
$82.50Aug 21Sep 18$1.0523.3%20.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$0.1040.8%27.6%
$75.00Aug 21Sep 18$0.2335.0%26.1%
$80.00Aug 21Sep 18$0.6025.7%22.0%
$82.50Aug 21Sep 18$0.8223.3%20.4%
$85.00Aug 21Sep 18$1.0024.4%23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.83% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$2.50$0.73$3.23$79.27$85.733.83%
$85.00Aug 21$1.50$1.73$3.23$81.77$88.233.83%
$80.00Aug 21$4.55$0.30$4.85$75.15$84.855.75%
$85.00Sep 18$2.35$2.73$5.08$79.92$90.086.02%
$82.50Sep 18$3.55$1.55$5.10$77.40$87.606.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.31% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$77.50Aug 21$0.13$0.13$0.26$77.24$90.26
$95.00$77.50Aug 21$0.15$0.13$0.28$77.22$95.28
$90.00$80.00Aug 21$0.13$0.30$0.43$79.57$90.43
$95.00$80.00Aug 21$0.15$0.30$0.45$79.55$95.45
$92.50$72.50Sep 18$0.38$0.18$0.56$71.94$93.06
$92.50$75.00Sep 18$0.38$0.33$0.71$74.29$93.21
$90.00$82.50Aug 21$0.13$0.73$0.86$81.64$90.86
$95.00$82.50Aug 21$0.15$0.73$0.88$81.62$95.88
$90.00$72.50Sep 18$0.73$0.18$0.91$71.59$90.91
$90.00$75.00Sep 18$0.73$0.33$1.06$73.94$91.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.57, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Sep 18$1.80$0.702.57$80.70$86.80
82/8588/90Sep 18$1.65$0.851.94$83.35$89.15
82/8590/92Sep 18$1.53$0.971.58$83.47$91.53
72/7582/85Sep 18$1.35$1.151.17$73.65$83.85
72/7585/88Sep 18$1.30$1.201.08$73.70$86.30
78/8082/85Aug 21$1.17$1.330.88$78.83$83.67
80/8288/90Sep 18$1.12$1.380.81$81.38$88.62
80/8290/92Sep 18$1.00$1.500.67$81.50$91.00
80/8285/90Aug 21$1.80$3.200.56$80.70$86.80
75/8082/85Sep 18$1.77$3.230.55$78.23$84.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.83, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.12$2.3819.83
$85.00$87.50$90.00Sep 18$0.68$1.822.68
$85.00$90.00$95.00Aug 21$1.39$3.612.60
$80.00$82.50$85.00Aug 21$1.05$1.451.38
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.14$2.3616.86
$77.50$80.00$82.50Aug 21$0.26$2.248.62
$80.00$82.50$85.00Sep 18$0.53$1.973.72
$80.00$82.50$85.00Aug 21$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. 17 found (best net $-0.17, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.17$4.83
$90.00$92.501:2Sep 18-$0.03$2.47
$85.00$87.501:2Sep 18-$0.05$2.45
$87.50$90.001:2Sep 18-$0.26$2.24
$80.00$82.501:2Aug 21-$0.45$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.03$2.47
$75.00$72.501:2Aug 21-$0.06$2.44
$77.50$75.001:2Aug 21-$0.07$2.43
$82.50$80.001:2Sep 18-$0.25$2.25
$85.00$82.501:2Sep 18-$0.37$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.19%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$1.850.470.8%2.19%2.96%152.2K
$87.50Sep 18$1.000.323.7%1.19%4.92%1--
$85.00Aug 21$0.800.480.8%0.95%1.72%385.1K
$90.00Sep 18$0.550.216.7%0.65%7.35%9877
$92.50Sep 18$0.250.129.7%0.30%9.96%1--

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. 185 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 $2.85/$3.30) — try a limit near $3.08. Also watch the $92.50 06-17 call last traded $4.70 on 07/22 (now $4.40/$5.10) — try a limit near $4.70; the $87.50 01-15 call last traded $4.30 on 07/30 (now $3.40/$4.00) — try a limit near $3.70. Most tradeable put: the $85.00 01-15 put last traded $7.01 on 07/22 (now $4.90/$5.60) — try a limit near $5.25.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$0.80$2.20$1.50$2.61 07/31$0.78–$2.68$1.505.1K
$85.00Sep 18$1.85$2.85$2.35$3.40 07/31$1.70–$4.00$2.352.2K
$85.00Nov 20$3.60$4.30$3.95$4.50 07/30$3.10–$5.20$3.95363
$85.00Dec 18$4.10$4.90$4.50$5.79 07/31$3.55–$6.70$4.50--
$85.00Jan 15$4.40$5.20$4.80$6.10 07/28$3.95–$6.30$4.80--
$85.00Feb 19$5.20$6.20$5.70$5.80 07/01$4.60–$7.00$5.70--
$85.00Mar 19$5.60$7.80$6.70$7.94 07/28$5.20–$7.90$6.70--
$85.00Jun 17$6.80$9.10$7.95$8.10 07/30$6.50–$9.25$7.95--
$85.00Jan 21$9.30$12.00$10.65$10.80 07/27$8.70–$11.60$10.6559
$82.50Aug 21$2.15$2.85$2.50$4.25 07/31$1.88–$4.30$2.50--
$82.50Sep 18$3.20$3.90$3.55$5.00 07/31$2.65–$5.25$3.552.5K
$82.50Nov 20$4.80$5.60$5.20$5.90 07/31$4.05–$6.70$5.20--
$82.50Dec 18$5.30$6.30$5.80$5.80 07/22$4.80–$7.95$5.80--
$82.50Jan 15$5.50$7.50$6.50$7.70 07/28$5.05–$8.00$6.50--
$82.50Mar 19$6.80$9.00$7.90$8.05 07/30$6.05–$8.75$7.90--
$82.50Jun 17$7.40$10.60$9.00$7.63 07/23$7.40–$11.10$7.63--
$82.50Jan 21$10.70$13.20$11.95$10.67 07/09$9.70–$12.95$10.70--
$87.50Aug 21$0.05$0.65$0.35$1.50 07/31$0.25–$1.55$0.35--
$87.50Sep 18$1.00$1.40$1.20$2.25 07/31$0.98–$2.80$1.20--
$87.50Nov 20$2.85$3.30$3.08$3.50 07/30$2.28–$4.05$3.081.2K
$87.50Dec 18$3.00$3.80$3.40$4.80 07/29$2.48–$4.60$3.40167
$87.50Jan 15$3.40$4.00$3.70$4.30 07/30$3.13–$5.30$3.70896
$87.50Feb 19$4.20$4.90$4.55$5.40 07/28$3.75–$5.85$4.55--
$87.50Mar 19$4.90$5.50$5.20$6.70 07/28$4.30–$6.45$5.20--
$87.50Jun 17$5.80$8.00$6.90$7.95 07/28$5.20–$8.10$6.90--
$87.50Jan 21$8.50$9.90$9.20$10.58 07/29$7.75–$11.25$9.20--
$80.00Aug 21$4.10$5.00$4.55$6.20 07/29$3.25–$7.05$4.552.2K
$80.00Sep 18$5.00$5.80$5.40$6.70 07/29$4.15–$7.00$5.40--
$80.00Nov 20$6.50$8.20$7.35$7.50 07/30$5.55–$8.50$7.35--
$80.00Dec 18$6.30$8.50$7.40$9.60 07/28$6.10–$9.10$7.40--
$80.00Jan 15$6.60$8.90$7.75$8.56 07/30$6.25–$9.20$7.75--
$80.00Feb 19$7.70$9.80$8.75$9.64 07/29$7.00–$10.20$8.75--
$80.00Mar 19$8.10$10.40$9.25$9.00 07/17$7.75–$10.45$9.00--
$80.00Jun 17$8.80$11.70$10.25$11.60 07/28$8.55–$12.20$10.25--
$80.00Jan 21$11.80$15.50$13.65$13.55 07/06$10.55–$14.75$13.55--
$90.00Aug 21$0.05$0.20$0.13$0.76 07/31$0.13–$1.00$0.13715
$90.00Sep 18$0.55$0.90$0.73$1.40 07/31$0.55–$1.55$0.73877
$90.00Nov 20$1.80$2.30$2.05$2.85 07/31$1.65–$3.73$2.05--
$90.00Dec 18$1.45$2.75$2.10$3.50 07/29$2.08–$3.65$2.10--
$90.00Jan 15$2.30$3.20$2.75$3.40 07/30$2.45–$3.90$2.75--
$90.00Feb 19$3.20$4.00$3.60$3.55 07/22$2.85–$4.80$3.55--
$90.00Mar 19$3.90$4.50$4.20$4.60 07/30$3.50–$5.40$4.20--
$90.00Jun 17$5.20$7.10$6.15$5.92 07/02$4.13–$6.65$5.92--
$90.00Jan 21$6.00$9.10$7.55$9.08 07/31$6.45–$9.45$7.55--
$77.50Aug 21$6.30$8.00$7.15$8.54 07/29$4.85–$8.75$7.15--
$77.50Sep 18$6.80$8.80$7.80$8.90 07/29$5.65–$9.25$7.80--
$77.50Nov 20$7.80$9.90$8.85$8.18 07/15$7.10–$10.00$8.18--
$77.50Jan 15$8.50$10.70$9.60$9.20 07/22$7.80–$11.15$9.20--
$77.50Jan 21$13.60$16.20$14.90$12.82 07/23$12.70–$16.80$13.60--
$92.50Aug 21$0.00$0.10$0.05$0.35 07/31$0.05–$0.60$0.05--
$92.50Sep 18$0.25$0.50$0.38$0.80 07/31$0.28–$1.02$0.38--
$92.50Nov 20$1.25$1.70$1.48$2.20 07/31$1.20–$2.33$1.48308
$92.50Dec 18$1.65$2.10$1.88$1.55 07/21$1.48–$3.08$1.65531
$92.50Jan 15$1.85$2.50$2.17$2.65 07/30$1.95–$3.70$2.17--
$92.50Feb 19$2.30$3.20$2.75$3.30 07/30$2.55–$3.80$2.75--
$92.50Mar 19$3.00$3.70$3.35$4.00 07/31$2.90–$4.35$3.35--
$92.50Jun 17$4.40$5.10$4.75$4.70 07/22$3.58–$5.80$4.7018
$92.50Jan 21$5.20$7.80$6.50$8.20 07/28$6.05–$8.40$6.50--
$75.00Aug 21$8.60$10.40$9.50$8.40 07/24$7.20–$11.30$8.60--
$75.00Sep 18$9.10$10.90$10.00$11.00 07/30$7.70–$11.95$10.00--
$75.00Nov 20$9.70$11.90$10.80$10.60 07/10$8.80–$12.45$10.60--
$75.00Dec 18$9.90$12.40$11.15$10.90 07/13$9.25–$12.90$10.90--
$75.00Jan 15$10.50$12.70$11.60$13.10 07/29$9.55–$13.05$11.60--
$75.00Mar 19$12.00$13.60$12.80$14.06 07/28$10.70–$14.30$12.80--
$75.00Jan 21$15.20$17.70$16.45$15.93 07/02$14.20–$17.80$15.93--
$95.00Aug 21$0.00$0.30$0.15$0.25 07/30$0.05–$0.65$0.15--
$95.00Sep 18$0.15$0.45$0.30$0.50 07/31$0.30–$0.80$0.30--
$95.00Nov 20$0.80$1.15$0.98$1.65 07/31$0.88–$1.78$0.98--
$95.00Dec 18$1.15$1.55$1.35$1.65 07/27$1.10–$2.25$1.35--
$95.00Jan 15$1.10$1.95$1.53$2.30 07/31$1.40–$2.58$1.532.1K
$95.00Feb 19$1.80$2.55$2.17$2.11 07/09$2.00–$3.10$2.11--
$95.00Mar 19$2.35$2.95$2.65$3.50 07/29$1.98–$3.50$2.65--
$95.00Jun 17$3.60$4.20$3.90$4.66 07/31$3.30–$4.95$3.90--
$95.00Jan 21$5.40$7.00$6.20$5.30 07/24$5.00–$7.25$5.40460
$72.50Aug 21$10.90$13.10$12.00$10.19 07/20$9.30–$13.55$10.90--
$72.50Sep 18$11.40$13.40$12.40$13.10 07/02$9.70–$13.45$12.40--
$72.50Nov 20$11.80$14.00$12.90$10.10 07/21$10.60–$14.95$11.80--
$72.50Dec 18$12.10$14.50$13.30$14.12 07/02$11.00–$15.00$13.30--
$72.50Jan 15$11.70$14.70$13.20$9.50 06/23$11.35–$15.05$11.70--
$72.50Mar 19$13.40$15.60$14.50$13.50 07/06$12.00–$16.25$13.50--
$72.50Jun 17$14.30$16.70$15.50$14.20 07/17$13.70–$17.25$14.30--
$72.50Jan 21$15.50$20.50$18.00$20.00 07/28$15.30–$19.25$18.00--
$97.50Aug 21$0.00$0.95$0.48$0.05 07/09$0.23–$1.23$0.05--
$97.50Sep 18$0.00$1.40$0.70$0.45 07/28$0.18–$2.55$0.45--
$97.50Dec 18$0.75$1.15$0.95$1.40 07/31$0.78–$2.88$0.95--
$97.50Jan 15$0.75$1.40$1.08$1.75 07/31$1.08–$2.05$1.08--
$97.50Mar 19$1.90$2.45$2.17--$2.17–$2.17—$1.901
$70.00Aug 21$13.40$15.50$14.45$15.13 07/31$11.60–$16.05$14.45--
$70.00Sep 18$13.60$15.90$14.75$15.30 07/02$11.90–$16.45$14.75--
$70.00Jan 15$14.90$17.20$16.05$17.00 07/07$13.40–$17.30$16.05--
$70.00Mar 19$15.40$17.60$16.50$17.27 07/08$14.20–$18.20$16.50--
$70.00Jan 21$17.50$21.60$19.55$19.00 07/17$17.45–$21.50$19.00--
$100.00Aug 21$0.00$1.15$0.57$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$0.30--
$100.00Nov 20$0.10$0.75$0.43$0.95 07/31$0.43–$1.55$0.43--
$100.00Dec 18$0.30$1.35$0.83$0.65 07/21$0.50–$1.80$0.65--
$105.00Jan 21$3.50$4.20$3.85--$3.85–$3.85—$3.5075
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$1.35$2.10$1.73$2.00 07/31$1.73–$5.30$1.7371
$85.00Sep 18$2.35$3.10$2.73$2.70 07/31$2.65–$5.50$2.70184
$85.00Nov 20$4.10$4.70$4.40$6.60 07/23$4.20–$7.20$4.4069
$85.00Dec 18$4.30$5.10$4.70$5.30 07/30$4.55–$7.25$4.70--
$85.00Jan 15$4.90$5.60$5.25$7.01 07/22$4.95–$7.85$5.25121
$85.00Feb 19$5.40$6.40$5.90$6.10 07/30$5.55–$8.25$5.90--
$85.00Jan 21$7.00$9.70$8.35$8.90 07/29$8.35–$10.85$8.35--
$82.50Aug 21$0.50$0.95$0.73$1.25 07/31$0.70–$3.65$0.73--
$82.50Sep 18$1.40$1.70$1.55$1.80 07/31$1.48–$4.70$1.55323
$82.50Nov 20$3.00$3.50$3.25$3.90 07/02$2.50–$5.55$3.25--
$82.50Dec 18$3.30$3.90$3.60$4.80 07/24$3.33–$5.90$3.60--
$82.50Jan 15$3.70$4.40$4.05$4.55 07/30$3.70–$6.25$4.05--
$82.50Jan 21$7.30$8.70$8.00$7.52 07/28$7.05–$10.00$7.52--
$87.50Aug 21$2.60$4.60$3.60$4.54 07/07$3.25–$7.05$3.60--
$87.50Dec 18$5.80$6.70$6.25$6.20 07/28$5.85–$9.00$6.20--
$87.50Nov 20$5.30$6.20$5.75--$5.55–$5.75$5.305
$80.00Aug 21$0.20$0.40$0.30$0.81 07/31$0.30–$2.40$0.30743
$80.00Sep 18$0.75$1.05$0.90$1.25 07/31$0.90–$2.93$0.90264
$80.00Nov 20$2.20$2.60$2.40$4.20 07/21$2.30–$4.35$2.40--
$80.00Dec 18$2.40$3.10$2.75$4.40 07/21$2.50–$4.70$2.75--
$80.00Jan 15$2.00$3.50$2.75$3.40 07/30$2.75–$5.05$2.75--
$80.00Mar 19$3.60$4.60$4.10$5.55 07/22$4.00–$5.75$4.10--
$80.00Jan 21$5.00$7.80$6.40$7.45 07/24$6.35–$8.80$6.40--
$90.00Nov 20$6.40$8.50$7.45$7.80 07/30$7.05–$10.40$7.45--
$90.00Jan 21$11.00$13.50$12.25$12.80 06/30$11.35–$13.95$12.25--
$77.50Aug 21$0.05$0.20$0.13$0.39 07/31$0.13–$1.50$0.13310
$77.50Sep 18$0.45$0.55$0.50$0.75 07/28$0.48–$2.05$0.50--
$77.50Nov 20$1.50$1.90$1.70$2.70 07/16$1.63–$3.30$1.70--
$77.50Dec 18$1.50$2.40$1.95$3.14 07/14$1.95–$3.70$1.95--
$77.50Jan 15$1.55$2.75$2.15$3.90 07/23$2.15–$4.05$2.15--
$77.50Jan 21$4.00$8.70$6.35$9.05 06/10$5.75–$7.95$6.35--
$92.50Nov 20$8.30$10.40$9.35$9.70 07/30$8.25–$12.40$9.35--
$92.50Jan 15$8.90$10.90$9.90$10.20 07/30$9.05–$13.30$9.90--
$92.50Jan 21$11.70$14.60$13.15$15.18 07/17$12.75–$15.40$13.15--
$75.00Aug 21$0.05$0.15$0.10$0.27 07/31$0.10–$1.22$0.10--
$75.00Sep 18$0.25$0.40$0.33$0.58 07/31$0.33–$1.45$0.33521
$75.00Nov 20$0.45$1.40$0.93$1.60 07/30$0.93–$2.55$0.93--
$75.00Dec 18$1.00$1.90$1.45$2.30 06/29$1.40–$2.95$1.45--
$75.00Jan 15$0.90$2.25$1.58$2.55 07/22$1.58–$3.25$1.58--
$75.00Feb 19$2.05$2.75$2.40$3.52 07/20$2.35–$3.65$2.40--
$75.00Mar 19$2.30$3.10$2.70$3.00 07/10$2.60–$3.95$2.70--
$75.00Jan 21$4.60$6.00$5.30$6.40 06/29$4.70–$6.55$5.30--
$95.00Aug 21$9.90$11.40$10.65$12.38 07/14$9.40–$14.30$10.65--
$72.50Aug 21$0.00$0.15$0.08$0.45 07/21$0.08–$1.00$0.08--
$72.50Sep 18$0.15$0.20$0.18$0.50 07/30$0.18–$0.90$0.18707
$72.50Nov 20$0.30$1.25$0.78$1.05 07/31$0.78–$2.00$0.78--
$72.50Dec 18$0.50$3.20$1.85$1.30 07/29$1.05–$2.30$1.30--
$72.50Jan 15$0.50$2.50$1.50$2.00 07/22$1.27–$2.60$1.50--
$72.50Mar 19$1.80$2.50$2.15$3.20 07/15$1.73–$3.40$2.15--
$72.50Jun 17$2.55$3.40$2.97$3.20 07/30$2.95–$4.10$2.97--
$72.50Jan 21$3.90$5.20$4.55$6.20 06/24$4.30–$6.70$4.55--
$70.00Aug 21$0.00$0.75$0.38$0.41 07/28$0.08–$0.45$0.38--
$70.00Sep 18$0.00$0.25$0.13$0.30 07/28$0.13–$0.70$0.13--
$70.00Nov 20$0.20$1.15$0.68$1.15 07/20$0.68–$1.88$0.68--
$70.00Dec 18$0.45$2.20$1.33$1.55 07/21$0.78–$1.85$1.33--
$70.00Jan 15$0.70$1.65$1.17$1.60 07/24$1.15–$2.13$1.17--
$70.00Feb 19$1.05$1.80$1.43$1.62 07/28$1.17–$2.42$1.43--
$70.00Mar 19$1.30$2.05$1.67$2.20 07/06$1.67–$2.85$1.67--
$70.00Jun 17$2.10$2.85$2.48$2.70 07/09$1.88–$3.80$2.485
$70.00Jan 21$3.30$4.50$3.90$3.92 07/28$3.55–$4.90$3.90--
$67.50Aug 21$0.00$2.15$1.08$0.30 07/15$0.10–$1.08$0.30--
$67.50Sep 18$0.00$1.55$0.78$0.65 06/26$0.30–$1.20$0.65--
$67.50Nov 20$0.15$2.55$1.35$0.90 07/17$0.63–$2.00$0.90--
$67.50Dec 18$0.40$2.75$1.58$1.30 07/15$0.60–$1.95$1.30--
$67.50Jan 15$0.60$1.15$0.88$1.50 07/22$0.80–$1.63$0.88--
$67.50Mar 19$1.15$1.70$1.42$1.74 07/30$1.42–$2.53$1.42--
$67.50Jan 21$2.50$4.10$3.30$3.47 07/28$2.55–$5.30$3.30--
$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$0.05$0.70$0.38$0.85 07/22$0.30–$1.43$0.38--
$65.00Dec 18$0.05$2.60$1.33$1.00 07/15$0.40–$1.78$1.00--
$65.00Jan 15$0.30$2.80$1.55$0.88 07/29$0.75–$2.40$0.88--
$65.00Feb 19$0.55$2.95$1.75$1.42 07/16$1.18–$2.30$1.42--
$65.00Mar 19$0.90$1.45$1.18$1.50 07/16$1.18–$2.48$1.18--
$65.00Jan 21$2.45$3.40$2.93$3.40 07/27$2.48–$3.60$2.93--
$105.00Aug 21$19.50$22.10$20.80$21.06 07/09$19.55–$24.45$20.80--
$62.50Jan 15$0.35$2.65$1.50$1.13 06/29$0.38–$2.40$1.13--
$60.00Aug 21$0.00$0.10$0.05$0.06 07/29$0.05–$1.30$0.05--
$60.00Sep 18$0.00$0.35$0.18$0.28 07/23$0.10–$0.38$0.18--
$60.00Nov 20$0.05$0.50$0.28$0.39 07/28$0.28–$0.55$0.28--
$60.00Dec 18$0.05$1.30$0.68$0.60 07/24$0.30–$1.38$0.60--
$60.00Jan 15$0.25$0.45$0.35$0.50 07/29$0.35–$1.45$0.35--
$60.00Mar 19$0.50$1.45$0.98$1.60 06/17$0.78–$1.25$0.98--
$60.00Jan 21$2.00$2.65$2.33$2.50 07/08$2.03–$3.90$2.33--
$55.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$1.08$0.03--
$55.00Sep 18$0.00$1.40$0.70$0.50 06/18$0.18–$1.13$0.50--
$55.00Nov 20$0.00$0.95$0.48$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 384
Total Puts 229
Put/Call Ratio 0.60
Net Difference 155

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,212
Total Puts 2,621
Average Put/Call Ratio 0.32
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