Tour v482
SYY
SYSCO CORP
$84.25 -1.16%
(7/31 19:11) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:04)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 895
Calls: 478 (53%)
Puts: 417 (47%)
Prior (04/28) 3,636
Calls: 2,319 (64%)
Puts: 1,317 (36%)
Current vs Prior -75.39%
Calls: -79.39% (Calls)
Puts: -68.34% (Puts)
Prior 7-Day Total 8,496
Calls: 5,977 (70%)
Puts: 2,519 (30%)
Prior 7-Day Average 4,248
Calls: 853 (70%)
Puts: 359 (30%)
Current vs Prior 7-Day Avg -78.93%
Calls: -44.02%
Puts: +15.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $209.2K
Calls: $153.1K (73%)
Puts: $56.1K (27%)
Prior (04/28) $708.2K
Calls: $456.3K (64%)
Puts: $251.9K (36%)
Current vs Prior -70.46%
Calls: -66.44%
Puts: -77.74%
Prior 7-Day Total $1.82M
Calls: $1.35M (74%)
Puts: $471.3K (26%)
Prior 7-Day Average $908.6K
Calls: $192.3K (74%)
Puts: $67.3K (26%)
Current vs Prior 7-Day Avg -76.98%
Calls: -20.36%
Puts: -16.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.87
Prior (04/28) 0.57
Current vs Prior +53.61%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +94.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 49,114
Calls: 35,050 (71%)
Puts: 14,064 (29%)
Prior (04/28) 94,137
Calls: 73,473 (78%)
Puts: 20,664 (22%)
Current vs Prior -47.83%
Prior 7-Day Total 185,895
Calls: 144,783 (78%)
Puts: 41,112 (22%)
Prior 7-Day Average 92,947
Calls: 72,391 (78%)
Puts: 20,556 (22%)
Current vs Prior 7-Day Avg -47.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.23% | 9.26%
Prior 7.84% | 11.15%
Current vs Prior +4.89% | -16.94%
Prior 7-Day Avg 7.04% | 9.98%
Current vs 7-Day Avg +16.86% | -7.23%
Prior 7-Day Eod 7.84% | 11.15%
Current vs 7-Day Eod +4.89% | -16.94%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.60% | 28.89%
Calls: 30.77% | 25.53%
Puts: 52.44% | 32.26%
Prior 92.40% | 84.11%
Calls: 86.01% | 51.16%
Puts: 98.79% | 117.07%
Current vs Prior -54.98% | -65.65%
Prior 7-Day Avg 92.40% | 84.11%
Calls: 86.01% | 51.16%
Puts: 98.79% | 117.07%
Current vs 7-Day Avg -54.98% | -65.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($153.1K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 75% vs prior. P/C ratio rising 54% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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. 9 found (avg delta 0.80, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2113.4015.90$14.6517.1%--0.9594
$67.50Aug 2115.7019.00$17.3519.0%--0.9470
$72.50Aug 2111.0013.70$12.3521.9%--0.9092
$75.00Aug 218.4011.10$9.7527.7%10.89243
$80.00Aug 215.007.40$6.2038.7%40.772.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.207.70$6.4538.8%--0.8115
$85.00Aug 211.954.10$3.0371.0%30.5491

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 396, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 213.304.50$3.9030.8%1070.631.9K
$85.00Aug 211.802.65$2.2338.1%700.461.8K
$90.00Aug 210.400.85$0.6371.4%120.19679
$87.50Aug 211.101.55$1.3333.8%90.321.3K
$80.00Aug 215.007.40$6.2038.7%40.772.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 211.051.90$1.4857.4%570.37206
$75.00Aug 210.350.65$0.5060.0%540.121.2K
$80.00Aug 210.551.10$0.8366.3%440.23725
$77.50Aug 210.352.60$1.48152.0%300.23297
$85.00Aug 211.954.10$3.0371.0%30.5491

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 15.67, avg 4.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Aug 21$0.15$2.35$0.1515.67$92.65
$90.00$92.50Aug 21$0.18$2.32$0.1812.89$90.18
$87.50$90.00Aug 21$0.70$1.80$0.702.57$88.20
$85.00$87.50Aug 21$0.90$1.60$0.901.78$85.90
$77.50$80.00Aug 21$1.50$1.00$1.500.67$79.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.35$2.15$0.356.14$72.15
$82.50$80.00Aug 21$0.65$1.85$0.652.85$81.85
$77.50$75.00Aug 21$0.98$1.52$0.981.55$76.52
$85.00$82.50Aug 21$1.55$0.95$1.550.61$83.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 11.50, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$2.30$2.30$0.2011.50$72.30
$80.00$82.50Aug 21$2.30$2.30$0.2011.50$82.30
$75.00$77.50Aug 21$2.05$2.05$0.454.56$77.05
$82.50$85.00Aug 21$1.67$1.67$0.832.01$84.17
$77.50$80.00Aug 21$1.50$1.50$1.001.50$79.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$3.42$3.42$1.582.16$86.58
$85.00$82.50Aug 21$1.55$1.55$0.951.63$83.45
$77.50$75.00Aug 21$0.98$0.98$1.520.64$76.52
$82.50$80.00Aug 21$0.65$0.65$1.850.35$81.85
$72.50$70.00Aug 21$0.35$0.35$2.150.16$72.15

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 6.24% of stock, avg 11.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$2.23$3.03$5.26$79.74$90.266.24%
$82.50Aug 21$3.90$1.48$5.38$77.12$87.886.39%
$80.00Aug 21$6.20$0.83$7.03$72.97$87.038.34%
$90.00Aug 21$0.63$6.45$7.08$82.92$97.088.40%
$77.50Aug 21$7.70$1.48$9.18$68.32$86.6810.90%
$75.00Aug 21$9.75$0.50$10.25$64.75$85.2512.17%
$72.50Aug 21$12.35$0.53$12.88$59.62$85.3815.29%
$70.00Aug 21$14.65$0.18$14.83$55.17$84.8317.60%
$67.50Aug 21$17.35$0.22$17.57$49.93$85.0720.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.34% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Aug 21$0.63$0.50$1.13$73.87$91.13
$90.00$72.50Aug 21$0.63$0.53$1.16$71.34$91.16
$90.00$80.00Aug 21$0.63$0.83$1.46$78.54$91.46
$100.00$75.00Aug 21$1.13$0.50$1.63$73.37$101.63
$100.00$72.50Aug 21$1.13$0.53$1.66$70.84$101.66
$97.50$75.00Aug 21$1.17$0.50$1.67$73.33$99.17
$97.50$72.50Aug 21$1.17$0.53$1.70$70.80$99.20
$87.50$75.00Aug 21$1.33$0.50$1.83$73.17$89.33
$87.50$72.50Aug 21$1.33$0.53$1.86$70.64$89.36
$100.00$80.00Aug 21$1.13$0.83$1.96$78.04$101.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 24.00, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.40$0.1024.00$70.10$77.40
82/8588/90Aug 21$2.25$0.259.00$82.75$89.75
70/7282/85Aug 21$2.02$0.484.21$70.48$84.52
75/7885/88Aug 21$1.88$0.623.03$75.62$86.88
70/7278/80Aug 21$1.85$0.652.85$70.65$79.35
82/8590/92Aug 21$1.73$0.772.25$83.27$91.73
75/7888/90Aug 21$1.68$0.822.05$75.82$89.18
80/8285/88Aug 21$1.55$0.951.63$80.95$86.55
80/8288/90Aug 21$1.35$1.151.17$81.15$88.85
70/7285/88Aug 21$1.25$1.251.00$71.25$86.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 11.50, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.20$2.3011.50
$67.50$70.00$72.50Aug 21$0.40$2.105.25
$87.50$90.00$92.50Aug 21$0.52$1.983.81
$72.50$75.00$77.50Aug 21$0.55$1.953.55
$75.00$77.50$80.00Aug 21$0.55$1.953.55
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.39$2.115.41
$80.00$82.50$85.00Aug 21$0.90$1.601.78
$72.50$75.00$77.50Aug 21$1.01$1.491.48
$77.50$80.00$82.50Aug 21$1.30$1.200.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.15, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$95.001:2Aug 21-$0.15$2.35
$90.00$92.501:2Aug 21-$0.27$2.23
$85.00$87.501:2Aug 21-$0.43$2.07
$82.50$85.001:2Aug 21-$0.56$1.94
$97.50$100.001:2Aug 21-$1.09$1.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Aug 21-$0.18$2.32
$70.00$67.501:2Aug 21-$0.26$2.24
$75.00$72.501:2Aug 21-$0.56$1.94
$80.00$77.501:2Aug 21-$2.13$0.37
$90.00$85.001:2Aug 21$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.14%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$1.800.460.9%2.14%3.03%701.8K
$87.50Aug 21$1.100.323.9%1.31%5.16%91.3K
$90.00Aug 21$0.400.196.8%0.47%7.30%12679
$92.50Aug 21$0.250.139.8%0.30%10.09%1184

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. 199 contracts (avg 982 vol/day, 199 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 $82.50 09-18 call last traded $5.00 on 07/31 (now $4.70/$5.30) — try a limit near $5.00. Also watch the $82.50 08-21 call last traded $4.25 on 07/31 (now $3.80/$4.30) — try a limit near $4.05; the $90.00 11-20 call last traded $2.85 on 07/31 (now $2.60/$3.00) — try a limit near $2.80. Most tradeable put: the $80.00 09-18 put last traded $1.25 on 07/31 (now $1.05/$1.25) — try a limit near $1.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$1.40$2.65$2.03$2.61 07/31$1.13–$2.80$2.031.8K
$85.00Sep 18$2.15$3.50$2.83$3.40 07/31$1.70–$4.00$2.832.3K
$85.00Nov 20$4.80$5.40$5.10$4.50 07/30$3.10–$5.20$4.80--
$85.00Dec 18$5.20$6.10$5.65$5.79 07/31$3.55–$6.70$5.65506
$85.00Jan 15$5.70$6.60$6.15$6.10 07/28$3.95–$6.45$6.10--
$85.00Feb 19$6.10$7.30$6.70$5.80 07/01$4.60–$7.00$6.10--
$85.00Mar 19$6.50$8.20$7.35$7.94 07/28$5.20–$7.60$7.35--
$85.00Jun 17$8.20$9.30$8.75$8.10 07/30$6.50–$8.95$8.20--
$85.00Jan 21$9.80$12.50$11.15$10.80 07/27$8.70–$11.60$10.80--
$87.50Aug 21$1.20$1.55$1.38$1.50 07/31$0.60–$1.75$1.381.3K
$87.50Sep 18$1.85$2.25$2.05$2.25 07/31$1.13–$2.80$2.051.4K
$87.50Nov 20$3.60$4.10$3.85$3.50 07/30$2.28–$4.05$3.60--
$87.50Dec 18$3.90$4.90$4.40$4.80 07/29$2.48–$4.60$4.40--
$87.50Jan 15$4.50$5.10$4.80$4.30 07/30$3.13–$5.30$4.50--
$87.50Feb 19$4.80$6.10$5.45$5.40 07/28$3.75–$5.85$5.40--
$87.50Mar 19$5.30$6.70$6.00$6.70 07/28$4.30–$6.45$6.00--
$87.50Jun 17$6.30$8.40$7.35$7.95 07/28$5.20–$7.60$7.35--
$87.50Jan 21$8.90$10.70$9.80$10.58 07/29$7.75–$11.25$9.80--
$82.50Aug 21$3.80$4.30$4.05$4.25 07/31$2.00–$4.30$4.051.9K
$82.50Sep 18$4.70$5.30$5.00$5.00 07/31$2.65–$5.25$5.002.5K
$82.50Nov 20$6.20$6.80$6.50$5.90 07/31$4.05–$6.70$6.20--
$82.50Dec 18$6.70$7.50$7.10$5.80 07/22$4.80–$7.45$6.70--
$82.50Jan 15$7.00$8.50$7.75$7.70 07/28$5.05–$7.80$7.70--
$82.50Mar 19$8.30$9.20$8.75$8.05 07/30$6.05–$8.75$8.30--
$82.50Jun 17$8.80$11.00$9.90$7.63 07/23$7.40–$11.10$8.80--
$82.50Jan 21$11.60$13.80$12.70$10.67 07/09$9.70–$12.95$11.60--
$90.00Aug 21$0.55$0.75$0.65$0.76 07/31$0.33–$1.08$0.65676
$90.00Sep 18$1.20$1.40$1.30$1.40 07/31$0.68–$1.58$1.30873
$90.00Nov 20$2.60$3.00$2.80$2.85 07/31$1.65–$3.03$2.8071
$90.00Dec 18$3.00$3.90$3.45$3.50 07/29$2.08–$3.65$3.45--
$90.00Jan 15$3.40$4.20$3.80$3.40 07/30$2.45–$3.90$3.40--
$90.00Feb 19$3.80$5.30$4.55$3.55 07/22$2.85–$4.80$3.80--
$90.00Mar 19$4.50$5.40$4.95$4.60 07/30$3.50–$5.25$4.60--
$90.00Jun 17$5.50$7.40$6.45$5.92 07/02$4.13–$6.65$5.92--
$90.00Jan 21$8.20$9.60$8.90$9.08 07/31$6.45–$9.40$8.9023
$80.00Aug 21$5.40$6.80$6.10$6.20 07/29$3.25–$7.05$6.10--
$80.00Sep 18$6.40$7.30$6.85$6.70 07/29$4.15–$6.85$6.70--
$80.00Nov 20$7.80$8.50$8.15$7.50 07/30$5.55–$8.50$7.80--
$80.00Dec 18$8.10$9.20$8.65$9.60 07/28$6.10–$9.10$8.65--
$80.00Jan 15$8.60$9.50$9.05$8.56 07/30$6.25–$9.20$8.60--
$80.00Feb 19$9.10$10.30$9.70$9.64 07/29$7.00–$10.20$9.64--
$80.00Mar 19$9.40$11.30$10.35$9.00 07/17$7.75–$10.45$9.40--
$80.00Jun 17$10.00$12.50$11.25$11.60 07/28$8.55–$12.20$11.25--
$80.00Jan 21$12.00$15.60$13.80$13.55 07/06$10.55–$14.75$13.55--
$92.50Aug 21$0.25$0.45$0.35$0.35 07/31$0.25–$0.68$0.35--
$92.50Sep 18$0.70$0.85$0.77$0.80 07/31$0.43–$1.13$0.7793
$92.50Nov 20$1.85$2.20$2.03$2.20 07/31$1.20–$2.33$2.03303
$92.50Dec 18$2.25$3.10$2.68$1.55 07/21$1.48–$3.08$2.25--
$92.50Jan 15$2.70$3.50$3.10$2.65 07/30$1.95–$3.70$2.70--
$92.50Feb 19$3.20$4.10$3.65$3.30 07/30$2.55–$3.80$3.30--
$92.50Mar 19$3.60$4.60$4.10$4.00 07/31$2.90–$4.45$4.00--
$92.50Jun 17$4.80$6.10$5.45$4.70 07/22$3.58–$5.80$4.80--
$92.50Jan 21$7.20$8.80$8.00$8.20 07/28$6.05–$8.40$8.00--
$77.50Aug 21$6.90$8.90$7.90$8.54 07/29$4.85–$8.75$7.90--
$77.50Sep 18$7.40$9.90$8.65$8.90 07/29$5.65–$9.25$8.65--
$77.50Nov 20$9.10$10.70$9.90$8.18 07/15$7.10–$10.00$9.10--
$77.50Jan 15$10.40$11.60$11.00$9.20 07/22$7.80–$11.15$10.40--
$77.50Jan 21$13.80$17.00$15.40$12.82 07/23$12.70–$16.80$13.80--
$95.00Aug 21$0.05$0.45$0.25$0.25 07/30$0.15–$0.68$0.25--
$95.00Sep 18$0.40$0.80$0.60$0.50 07/31$0.30–$1.45$0.50981
$95.00Nov 20$1.35$1.95$1.65$1.65 07/31$0.88–$1.78$1.65233
$95.00Dec 18$1.70$2.40$2.05$1.65 07/27$1.10–$2.20$1.70--
$95.00Jan 15$2.10$2.60$2.35$2.30 07/31$1.40–$2.58$2.302.1K
$95.00Feb 19$2.40$3.50$2.95$2.11 07/09$2.00–$3.10$2.40--
$95.00Mar 19$2.95$3.80$3.38$3.50 07/29$1.98–$3.50$3.38--
$95.00Jun 17$4.20$5.30$4.75$4.66 07/31$3.30–$4.95$4.66--
$95.00Jan 21$5.20$8.60$6.90$5.30 07/24$5.00–$7.10$5.30--
$75.00Aug 21$9.30$11.20$10.25$8.40 07/24$7.20–$11.30$9.30--
$75.00Sep 18$9.70$12.10$10.90$11.00 07/30$7.70–$11.95$10.90--
$75.00Nov 20$10.50$13.10$11.80$10.60 07/10$8.80–$12.45$10.60--
$75.00Dec 18$11.10$14.00$12.55$10.90 07/13$9.25–$12.90$11.10--
$75.00Jan 15$11.40$14.00$12.70$13.10 07/29$9.55–$13.05$12.70--
$75.00Mar 19$12.40$15.30$13.85$14.06 07/28$10.70–$14.30$13.85--
$75.00Jan 21$15.00$19.10$17.05$15.93 07/02$14.20–$17.80$15.93--
$97.50Aug 21$0.00$2.15$1.08$0.05 07/09$0.23–$1.23$0.05--
$97.50Sep 18$0.15$2.10$1.13$0.45 07/28$0.18–$1.20$0.45--
$97.50Dec 18$1.20$1.85$1.53$1.40 07/31$0.88–$2.25$1.4084
$97.50Jan 15$1.60$2.15$1.88$1.75 07/31$1.23–$2.05$1.755
$72.50Aug 21$11.40$14.00$12.70$10.19 07/20$9.30–$13.55$11.40--
$72.50Sep 18$12.30$14.60$13.45$13.10 07/02$9.70–$13.45$13.10--
$72.50Nov 20$12.70$15.30$14.00$10.10 07/21$10.60–$14.95$12.70--
$72.50Dec 18$13.20$16.00$14.60$14.12 07/02$11.00–$15.00$14.12--
$72.50Jan 15$13.40$16.10$14.75$9.50 06/23$11.35–$15.05$13.40--
$72.50Mar 19$14.30$16.70$15.50$13.50 07/06$12.00–$16.25$14.30--
$72.50Jun 17$14.50$19.30$16.90$14.20 07/17$13.70–$17.25$14.50--
$72.50Jan 21$17.00$20.60$18.80$20.00 07/28$15.30–$19.25$18.80--
$100.00Aug 21$0.00$2.20$1.10$0.22 06/26$0.18–$1.18$0.22--
$100.00Sep 18$0.00$1.50$0.75$0.30 07/28$0.10–$1.15$0.30--
$100.00Nov 20$0.65$1.00$0.83$0.95 07/31$0.50–$1.55$0.8311
$100.00Dec 18$0.70$1.55$1.13$0.65 07/21$0.50–$1.80$0.70--
$100.00Jan 15$1.20$2.05$1.63$1.40 07/31$0.90–$1.88$1.40373
$100.00Feb 19$1.50$2.50$2.00$1.53 07/16$1.23–$2.03$1.53--
$100.00Jan 21$4.90$6.50$5.70$5.86 07/31$4.20–$5.75$5.7012
$70.00Aug 21$14.10$16.60$15.35$15.13 07/31$11.60–$16.05$15.1395
$70.00Sep 18$14.10$16.90$15.50$15.30 07/02$11.90–$16.45$15.30--
$70.00Jan 15$15.50$18.40$16.95$17.00 07/07$13.40–$17.30$16.95--
$70.00Mar 19$16.30$19.10$17.70$17.27 07/08$14.20–$18.20$17.27--
$70.00Jan 21$18.50$22.80$20.65$19.00 07/17$17.45–$21.50$19.00--
$67.50Sep 18$16.20$19.90$18.05$14.72 06/26$14.20–$18.90$16.20--
$67.50Jan 15$17.30$21.30$19.30$18.25 07/06$15.20–$19.30$18.25--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$1.90$2.30$2.10$2.00 07/31$2.10–$5.30$2.0049
$85.00Sep 18$2.40$3.00$2.70$2.70 07/31$2.70–$5.50$2.7091
$85.00Nov 20$3.90$4.50$4.20$6.60 07/23$4.10–$7.20$4.20--
$85.00Dec 18$4.30$5.20$4.75$5.30 07/30$4.55–$7.25$4.75--
$85.00Jan 15$4.90$7.20$6.05$7.01 07/22$4.95–$7.85$6.05--
$85.00Feb 19$5.30$6.30$5.80$6.10 07/30$5.55–$8.25$5.80--
$85.00Jan 21$7.80$10.70$9.25$8.90 07/29$8.85–$10.85$8.90--
$87.50Aug 21$3.30$3.80$3.55$4.54 07/07$3.30–$7.05$3.55--
$87.50Dec 18$5.60$6.50$6.05$6.20 07/28$5.85–$9.00$6.05--
$82.50Aug 21$1.05$1.40$1.23$1.25 07/31$1.18–$3.65$1.23183
$82.50Sep 18$1.45$2.20$1.83$1.80 07/31$1.83–$4.70$1.80218
$82.50Nov 20$2.90$3.50$3.20$3.90 07/02$3.05–$5.55$3.20--
$82.50Dec 18$3.30$4.10$3.70$4.80 07/24$3.70–$5.90$3.70--
$82.50Jan 15$3.90$4.80$4.35$4.55 07/30$3.95–$6.25$4.35--
$82.50Jan 21$5.50$8.60$7.05$7.52 07/28$7.05–$10.00$7.05--
$90.00Nov 20$6.90$7.50$7.20$7.80 07/30$7.05–$10.40$7.20--
$90.00Jan 21$10.70$12.20$11.45$12.80 06/30$11.35–$13.95$11.45--
$80.00Aug 21$0.45$0.85$0.65$0.81 07/31$0.65–$2.40$0.65--
$80.00Sep 18$1.05$1.25$1.15$1.25 07/31$1.15–$2.93$1.15144
$80.00Nov 20$2.10$2.70$2.40$4.20 07/21$2.35–$4.35$2.40--
$80.00Dec 18$2.50$3.40$2.95$4.40 07/21$2.78–$4.70$2.95--
$80.00Jan 15$3.00$3.50$3.25$3.40 07/30$3.13–$5.05$3.25--
$80.00Mar 19$3.50$4.70$4.10$5.55 07/22$4.00–$5.75$4.10--
$80.00Jan 21$5.30$9.20$7.25$7.45 07/24$6.35–$8.80$7.25--
$92.50Nov 20$8.70$9.30$9.00$9.70 07/30$8.25–$12.40$9.00--
$92.50Jan 15$9.30$10.00$9.65$10.20 07/30$9.05–$13.30$9.65--
$92.50Jan 21$12.20$13.60$12.90$15.18 07/17$12.75–$15.40$12.90--
$77.50Aug 21$0.30$0.95$0.63$0.39 07/31$0.40–$1.50$0.39303
$77.50Sep 18$0.65$1.05$0.85$0.75 07/28$0.83–$2.05$0.75--
$77.50Nov 20$1.50$2.30$1.90$2.70 07/16$1.80–$3.30$1.90--
$77.50Dec 18$1.90$2.75$2.33$3.14 07/14$2.17–$3.70$2.33--
$77.50Jan 15$2.05$3.10$2.58$3.90 07/23$2.40–$4.05$2.58--
$77.50Jan 21$4.40$7.10$5.75$9.05 06/10$5.75–$7.95$5.75--
$95.00Aug 21$9.00$11.10$10.05$12.38 07/14$9.40–$14.30$10.05--
$75.00Aug 21$0.15$0.35$0.25$0.27 07/31$0.25–$1.22$0.251.2K
$75.00Sep 18$0.45$0.65$0.55$0.58 07/31$0.55–$1.45$0.55--
$75.00Nov 20$1.10$1.70$1.40$1.60 07/30$1.38–$2.55$1.40--
$75.00Dec 18$1.25$3.30$2.28$2.30 06/29$1.40–$2.95$2.28--
$75.00Jan 15$1.60$2.55$2.08$2.55 07/22$1.78–$3.25$2.08--
$75.00Feb 19$1.90$3.20$2.55$3.52 07/20$2.38–$3.65$2.55--
$75.00Mar 19$2.10$3.60$2.85$3.00 07/10$2.75–$3.95$2.85--
$75.00Jan 21$4.50$6.20$5.35$6.40 06/29$4.70–$6.55$5.35--
$72.50Aug 21$0.00$1.75$0.88$0.45 07/21$0.28–$1.00$0.45--
$72.50Sep 18$0.25$0.55$0.40$0.50 07/30$0.35–$0.90$0.40--
$72.50Nov 20$0.90$1.40$1.15$1.05 07/31$1.08–$2.00$1.05--
$72.50Dec 18$0.75$1.75$1.25$1.30 07/29$1.25–$2.30$1.25--
$72.50Jan 15$0.50$2.05$1.27$2.00 07/22$1.27–$2.60$1.27--
$72.50Mar 19$1.40$2.85$2.13$3.20 07/15$1.73–$3.40$2.13--
$72.50Jun 17$2.65$3.50$3.08$3.20 07/30$2.73–$4.10$3.08--
$72.50Jan 21$2.50$7.40$4.95$6.20 06/24$4.40–$6.70$4.95--
$70.00Aug 21$0.05$0.80$0.43$0.41 07/28$0.20–$0.45$0.41--
$70.00Sep 18$0.10$0.45$0.28$0.30 07/28$0.28–$0.70$0.28--
$70.00Nov 20$0.65$3.10$1.88$1.15 07/20$0.93–$1.88$1.15--
$70.00Dec 18$0.45$2.00$1.23$1.55 07/21$0.80–$1.85$1.23--
$70.00Jan 15$0.85$3.40$2.13$1.60 07/24$0.95–$2.13$1.60--
$70.00Feb 19$1.20$3.60$2.40$1.62 07/28$1.53–$2.42$1.62--
$70.00Mar 19$1.05$3.70$2.38$2.20 07/06$1.70–$2.85$2.20--
$70.00Jun 17$1.10$3.40$2.25$2.70 07/09$1.88–$3.80$2.25--
$70.00Jan 21$2.45$5.10$3.78$3.92 07/28$3.55–$4.90$3.78--
$67.50Aug 21$0.10$0.30$0.20$0.30 07/15$0.13–$0.95$0.20--
$67.50Sep 18$0.00$1.15$0.57$0.65 06/26$0.23–$1.20$0.57--
$67.50Nov 20$0.40$2.80$1.60$0.90 07/17$0.60–$2.00$0.90--
$67.50Dec 18$0.40$3.10$1.75$1.30 07/15$0.80–$1.95$1.30--
$67.50Jan 15$0.65$1.40$1.02$1.50 07/22$1.02–$1.63$1.02--
$67.50Mar 19$1.30$3.50$2.40$1.74 07/30$1.55–$2.53$1.74--
$67.50Jan 21$1.65$4.50$3.08$3.47 07/28$2.55–$5.30$3.08--
$105.00Aug 21$17.60$21.70$19.65$21.06 07/09$19.55–$24.45$19.65--
$65.00Aug 21$0.00$0.75$0.38$0.11 07/22$0.13–$0.48$0.11--
$65.00Sep 18$0.15$0.35$0.25$0.15 07/24$0.20–$1.27$0.15--
$65.00Nov 20$0.00$1.85$0.93$0.85 07/22$0.60–$1.55$0.85--
$65.00Dec 18$0.60$1.00$0.80$1.00 07/15$0.58–$1.78$0.80--
$65.00Jan 15$0.00$3.00$1.50$0.88 07/29$0.75–$1.95$0.88--
$65.00Feb 19$0.00$3.30$1.65$1.42 07/16$1.23–$2.30$1.42--
$65.00Mar 19$0.60$3.20$1.90$1.50 07/16$1.27–$2.48$1.50--
$65.00Jan 21$1.90$4.50$3.20$3.40 07/27$2.48–$3.60$3.20--
$62.50Jan 15$0.00$1.30$0.65$1.13 06/29$0.65–$1.73$0.65--
$60.00Aug 21$0.00$0.35$0.18$0.06 07/29$0.05–$1.30$0.06--
$60.00Sep 18$0.00$0.75$0.38$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$0.00$1.75$0.88$0.60 07/24$0.25–$1.38$0.60--
$60.00Jan 15$0.00$1.00$0.50$0.50 07/29$0.43–$1.65$0.50--
$60.00Mar 19$0.80$1.20$1.00$1.60 06/17$1.00–$1.25$1.00--
$60.00Jan 21$0.60$3.90$2.25$2.50 07/08$2.03–$3.90$2.25--
$55.00Aug 21$0.00$2.05$1.02$0.05 07/13$0.13–$1.08$0.05--
$55.00Sep 18$0.00$2.15$1.08$0.50 06/18$0.18–$1.13$0.50--
$55.00Nov 20$0.00$2.25$1.13$0.47 07/16$0.28–$1.18$0.47--
$55.00Dec 18$0.00$2.45$1.23$0.32 07/10$0.23–$1.27$0.32--
$55.00Jan 15$0.10$0.55$0.33$0.35 07/08$0.33–$0.53$0.33--
$55.00Mar 19$0.00$1.95$0.98$0.65 07/08$0.57–$1.58$0.65--
$50.00Dec 18$0.00$2.35$1.18$0.30 07/14$0.15–$1.20$0.30--
$50.00Jan 15$0.00$1.70$0.85$0.20 07/02$0.35–$0.88$0.20--
$50.00Mar 19$0.05$0.75$0.40$0.45 07/27$0.33–$0.85$0.40--
$50.00Jun 17$0.20$1.95$1.08$0.90 07/31$1.08–$1.85$0.90--
$50.00Jan 21$0.20$3.00$1.60$1.52 07/06$1.00–$2.20$1.52--
$47.50Jan 15$0.00$0.35$0.18$0.38 06/04$0.18–$0.30$0.18--
$45.00Aug 21$0.00$0.20$0.10$0.10 06/04$0.10–$0.60$0.10--
$42.50Mar 19$0.00$0.40$0.20$0.40 06/04$0.18–$0.28$0.20--
$37.50Jan 21$0.00$1.00$0.50$0.60 07/22$0.50–$2.40$0.50--
$135.00Jan 21$47.50$52.00$49.75$53.50 07/15$49.50–$54.50$49.75--

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 478
Total Puts 417
Put/Call Ratio 0.87
Net Difference 61

Prior's Put/Call Breakdown

Total Calls 2,319
Total Puts 1,317
Put/Call Ratio 0.57
Net Difference 1,002

Prior 7-Day Put/Call Summary

Total Calls 5,977
Total Puts 2,519
Average Put/Call Ratio 0.45
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