Tour v490
SYY
SYSCO CORP
$83.14 -2.17%
(8/3 18:04) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:11)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 4,743
Calls: 3,970 (84%)
Puts: 773 (16%)
Prior (04/28) 3,636
Calls: 2,319 (64%)
Puts: 1,317 (36%)
Current vs Prior +30.45%
Calls: +71.19% (Calls)
Puts: -41.31% (Puts)
Prior 7-Day Total 9,391
Calls: 6,455 (69%)
Puts: 2,936 (31%)
Prior 7-Day Average 3,130
Calls: 922 (69%)
Puts: 419 (31%)
Current vs Prior 7-Day Avg +51.52%
Calls: +330.52%
Puts: +84.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $946.6K
Calls: $775.6K (82%)
Puts: $171.0K (18%)
Prior (04/28) $708.2K
Calls: $456.3K (64%)
Puts: $251.9K (36%)
Current vs Prior +33.66%
Calls: +69.98%
Puts: -32.12%
Prior 7-Day Total $2.03M
Calls: $1.50M (74%)
Puts: $527.4K (26%)
Prior 7-Day Average $675.5K
Calls: $214.2K (74%)
Puts: $75.3K (26%)
Current vs Prior 7-Day Avg +40.14%
Calls: +262.17%
Puts: +127.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.19
Prior (04/28) 0.57
Current vs Prior -65.72%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -66.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 49,523
Calls: 35,103 (71%)
Puts: 14,420 (29%)
Prior (04/28) 94,137
Calls: 73,473 (78%)
Puts: 20,664 (22%)
Current vs Prior -47.39%
Prior 7-Day Total 235,009
Calls: 179,833 (77%)
Puts: 55,176 (23%)
Prior 7-Day Average 78,336
Calls: 59,944 (77%)
Puts: 18,392 (23%)
Current vs Prior 7-Day Avg -36.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.35% | 7.61%
Prior 6.24% | 8.81%
Current vs Prior -14.16% | -13.60%
Prior 7-Day Avg 7.43% | 9.74%
Current vs 7-Day Avg -28.01% | -21.82%
Prior 7-Day Eod 6.24% | 8.81%
Current vs 7-Day Eod -14.16% | -13.60%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.69% | 5.50%
Calls: 15.38% | 4.95%
Puts: 16.00% | 6.06%
Prior 11.01% | 8.28%
Calls: 11.11% | 5.12%
Puts: 10.91% | 11.43%
Current vs Prior +42.51% | -33.57%
Prior 7-Day Avg 51.71% | 46.20%
Calls: 48.56% | 28.14%
Puts: 54.85% | 64.25%
Current vs 7-Day Avg -69.65% | -88.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($775.6K) vs puts ($171.0K). Extreme bullish P/C ratio of 0.19 - heavy call buying (3,970 calls vs 773 puts). P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (35,103 calls vs 14,420 puts) suggests bullish 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 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
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 5 of results (avg 5.4%, best 4.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 182.953.10$3.035.0%170.562.5K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.201.25$1.234.1%360.29244
$82.50Sep 182.002.10$2.054.9%210.45348
$85.00Sep 183.203.40$3.306.1%460.60106
$77.50Sep 180.700.75$0.736.8%340.19276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.73)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.800.95$0.8817.0%3.0K0.321.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 180.700.75$0.736.8%340.19276

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 2114.6017.30$15.9516.9%--1.0070
$70.00Aug 2112.5014.80$13.6516.8%--0.9594
$70.00Sep 1812.6014.40$13.5013.3%--0.9398
$75.00Aug 217.509.20$8.3520.4%--0.93242
$67.50Sep 1815.0017.60$16.3016.0%--0.9221
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.908.10$7.0031.4%--0.9315
$87.50Sep 184.805.80$5.3018.9%--0.7313
$85.00Aug 212.302.70$2.5016.0%920.67148
$85.00Sep 183.203.40$3.306.1%460.60106

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 3.8K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.800.95$0.8817.0%3.0K0.321.8K
$77.50Aug 215.606.40$6.0013.3%760.88604
$87.50Sep 180.951.10$1.0214.7%510.271.2K
$85.00Sep 181.702.15$1.9223.4%440.402.2K
$82.50Aug 211.802.10$1.9515.4%220.561.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.302.70$2.5016.0%920.67148
$75.00Sep 180.400.60$0.5040.0%580.12517
$82.50Aug 211.201.55$1.3825.4%470.45206
$85.00Sep 183.203.40$3.306.1%460.60106
$80.00Aug 210.500.65$0.5726.3%430.23753

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 31.1%, max 78.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1854.4%30.5%78.4%--171
$97.50Aug 21Sep 1871.9%43.2%66.4%--83
$95.00Aug 21Sep 1843.4%27.5%57.8%21.9K
$70.00Aug 21Sep 1846.8%30.9%51.7%--192
$92.50Aug 21Sep 1835.2%23.4%50.3%--442
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1854.4%30.5%78.4%41.1K
$70.00Aug 21Sep 1846.8%30.9%51.7%1773
$75.00Aug 21Sep 1834.8%26.5%31.5%681.8K
$67.50Aug 21Sep 1851.1%41.4%23.2%8453
$77.50Aug 21Sep 1828.8%23.4%23.1%55582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 11.50, avg 5.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.20$2.30$0.2011.50$87.70
$90.00$92.50Sep 18$0.24$2.26$0.249.42$90.24
$87.50$90.00Sep 18$0.45$2.05$0.454.56$87.95
$85.00$87.50Aug 21$0.55$1.95$0.553.55$85.55
$85.00$87.50Sep 18$0.90$1.60$0.901.78$85.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Sep 18$0.20$2.30$0.2011.50$72.30
$80.00$77.50Aug 21$0.22$2.28$0.2210.36$79.78
$77.50$75.00Sep 18$0.23$2.27$0.239.87$77.27
$72.50$70.00Aug 21$0.42$2.08$0.424.95$72.08
$80.00$77.50Sep 18$0.50$2.00$0.504.00$79.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 15.67, avg 3.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$2.35$2.35$0.1515.67$77.35
$67.50$70.00Aug 21$2.30$2.30$0.2011.50$69.80
$72.50$75.00Sep 18$2.30$2.30$0.2011.50$74.80
$77.50$80.00Aug 21$2.20$2.20$0.307.33$79.70
$70.00$72.50Sep 18$2.15$2.15$0.356.14$72.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.50$4.50$0.509.00$85.50
$87.50$85.00Sep 18$2.00$2.00$0.504.00$85.50
$85.00$82.50Sep 18$1.25$1.25$1.251.00$83.75
$85.00$82.50Aug 21$1.12$1.12$1.380.81$83.88
$82.50$80.00Sep 18$0.82$0.82$1.680.49$81.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$0.1035.2%23.4%
$67.50Aug 21Sep 18$0.3551.1%41.4%
$72.50Aug 21Sep 18$0.4054.4%30.5%
$90.00Aug 21Sep 18$0.4424.7%22.7%
$77.50Aug 21Sep 18$0.6528.8%23.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.0546.8%30.9%
$75.00Aug 21Sep 18$0.2534.8%26.5%
$67.50Aug 21Sep 18$0.2851.1%41.4%
$77.50Aug 21Sep 18$0.3828.8%23.4%
$80.00Aug 21Sep 18$0.6623.4%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 4.01% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$1.95$1.38$3.33$79.17$85.834.01%
$85.00Aug 21$0.88$2.50$3.38$81.62$88.384.07%
$80.00Aug 21$3.80$0.57$4.37$75.63$84.375.26%
$82.50Sep 18$3.03$2.05$5.08$77.42$87.586.11%
$85.00Sep 18$1.92$3.30$5.22$79.78$90.226.28%
$80.00Sep 18$4.80$1.23$6.03$73.97$86.037.25%
$87.50Sep 18$1.02$5.30$6.32$81.18$93.827.60%
$77.50Aug 21$6.00$0.35$6.35$71.15$83.857.64%
$90.00Aug 21$0.13$7.00$7.13$82.87$97.138.58%
$77.50Sep 18$6.65$0.73$7.38$70.12$84.888.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.58% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$75.00Aug 21$0.23$0.25$0.48$74.52$92.98
$95.00$75.00Aug 21$0.28$0.25$0.53$74.47$95.53
$87.50$75.00Aug 21$0.33$0.25$0.58$74.42$88.08
$92.50$77.50Aug 21$0.23$0.35$0.58$76.92$93.08
$95.00$77.50Aug 21$0.28$0.35$0.63$76.87$95.63
$87.50$77.50Aug 21$0.33$0.35$0.68$76.82$88.18
$92.50$72.50Sep 18$0.33$0.40$0.73$71.77$93.23
$92.50$80.00Aug 21$0.23$0.57$0.80$79.20$93.30
$92.50$72.50Aug 21$0.23$0.57$0.80$71.70$93.30
$92.50$75.00Sep 18$0.33$0.50$0.83$74.17$93.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 9.87, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7280/82Aug 21$2.27$0.239.87$70.23$82.27
85/8890/92Sep 18$2.24$0.268.62$85.26$92.24
70/7278/80Sep 18$2.05$0.454.56$70.45$79.55
75/7880/82Sep 18$2.00$0.504.00$75.50$82.00
70/7280/82Sep 18$1.97$0.533.72$70.53$81.97
80/8285/88Sep 18$1.72$0.782.21$80.78$86.72
82/8588/90Sep 18$1.70$0.802.13$83.30$89.20
78/8082/85Sep 18$1.61$0.891.81$78.39$84.11
70/7282/85Aug 21$1.49$1.011.48$71.01$83.99
82/8590/92Sep 18$1.49$1.011.48$83.51$91.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 30.25, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Sep 18$0.08$2.4230.25
$70.00$72.50$75.00Aug 21$0.10$2.4024.00
$75.00$77.50$80.00Aug 21$0.15$2.3515.67
$82.50$85.00$87.50Sep 18$0.21$2.2910.90
$87.50$90.00$92.50Sep 18$0.21$2.2910.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.12$2.3819.83
$72.50$75.00$77.50Sep 18$0.13$2.3718.23
$75.00$77.50$80.00Sep 18$0.27$2.238.26
$80.00$82.50$85.00Aug 21$0.31$2.197.06
$77.50$80.00$82.50Sep 18$0.32$2.186.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $--, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$92.501:2Sep 18-$0.09$2.41
$80.00$82.501:2Aug 21-$0.10$2.40
$85.00$87.501:2Sep 18-$0.12$2.38
$87.50$90.001:2Sep 18-$0.12$2.38
$90.00$92.501:2Aug 21-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Sep 18$0.00$2.50
$70.00$67.501:2Aug 21-$0.05$2.45
$80.00$77.501:2Aug 21-$0.13$2.37
$77.50$75.001:2Aug 21-$0.15$2.35
$80.00$77.501:2Sep 18-$0.23$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.04%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$1.700.402.2%2.04%4.28%442.2K
$87.50Sep 18$0.950.275.2%1.14%6.39%511.2K
$85.00Aug 21$0.800.322.2%0.96%3.20%3.0K1.8K
$90.00Sep 18$0.500.178.2%0.60%8.85%21877
$87.50Aug 21$0.200.155.2%0.24%5.48%101.3K
$92.50Sep 18$0.200.1011.3%0.24%11.50%--256
$95.00Sep 18$0.150.0914.3%0.18%14.45%1982
$97.50Sep 18$0.100.1617.3%0.12%17.39%--18

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. 200 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 $80.00 02-19 call last traded $9.64 on 07/29 (now $9.00/$10.50) — try a limit near $9.64. Also watch the $80.00 03-19 call last traded $9.00 on 07/17 (now $9.30/$11.00) — try a limit near $9.30; the $72.50 01-15 call last traded $9.50 on 06/23 (now $13.10/$15.60) — try a limit near $13.10. Most tradeable put: the $85.00 08-21 put last traded $2.00 on 07/31 (now $2.10/$2.65) — try a limit near $2.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$2.05$2.90$2.47$2.61 07/31$1.13–$2.80$2.471.8K
$85.00Sep 18$1.80$5.60$3.70$3.40 07/31$1.70–$4.00$3.402.3K
$85.00Nov 20$3.60$5.60$4.60$4.50 07/30$3.10–$5.20$4.50359
$85.00Dec 18$5.10$6.40$5.75$5.79 07/31$3.55–$6.70$5.75506
$85.00Jan 15$4.00$6.20$5.10$6.10 07/28$3.95–$6.45$5.10495
$85.00Feb 19$5.20$7.90$6.55$5.80 07/01$4.60–$7.00$5.809
$85.00Mar 19$6.50$9.30$7.90$7.94 07/28$5.20–$7.90$7.90119
$85.00Jun 17$7.50$11.00$9.25$8.10 07/30$6.50–$9.25$8.1012
$85.00Jan 21$9.00$14.00$11.50$10.80 07/27$8.70–$11.60$10.8059
$82.50Aug 21$2.70$5.70$4.20$4.25 07/31$2.00–$4.30$4.201.9K
$82.50Sep 18$3.30$6.90$5.10$5.00 07/31$2.65–$5.25$5.002.5K
$82.50Nov 20$5.00$6.70$5.85$5.90 07/31$4.05–$6.70$5.85114
$82.50Dec 18$6.40$9.50$7.95$5.80 07/22$4.80–$7.95$6.4078
$82.50Jan 15$6.60$9.40$8.00$7.70 07/28$5.05–$8.00$7.70147
$82.50Mar 19$7.30$9.40$8.35$8.05 07/30$6.05–$8.75$8.0530
$82.50Jun 17$8.10$12.10$10.10$7.63 07/23$7.40–$11.10$8.1016
$82.50Jan 21$10.00$15.00$12.50$10.67 07/09$9.70–$12.95$10.6731
$87.50Aug 21$0.95$1.85$1.40$1.50 07/31$0.60–$1.75$1.401.3K
$87.50Sep 18$1.75$2.50$2.13$2.25 07/31$1.13–$2.80$2.131.3K
$87.50Nov 20$2.20$4.10$3.15$3.50 07/30$2.28–$4.05$3.151.1K
$87.50Dec 18$2.15$7.00$4.58$4.80 07/29$2.48–$4.60$4.58126
$87.50Jan 15$4.10$5.00$4.55$4.30 07/30$3.13–$5.30$4.30821
$87.50Feb 19$3.50$8.00$5.75$5.40 07/28$3.75–$5.85$5.4016
$87.50Mar 19$5.30$7.50$6.40$6.70 07/28$4.30–$6.45$6.40982
$87.50Jun 17$6.80$9.40$8.10$7.95 07/28$5.20–$8.10$7.958
$87.50Jan 21$8.00$11.70$9.85$10.58 07/29$7.75–$11.25$9.857
$80.00Aug 21$4.00$7.90$5.95$6.20 07/29$3.25–$7.05$5.952.2K
$80.00Sep 18$5.80$8.20$7.00$6.70 07/29$4.15–$7.00$6.70598
$80.00Nov 20$7.10$9.90$8.50$7.50 07/30$5.55–$8.50$7.5061
$80.00Dec 18$7.70$10.50$9.10$9.60 07/28$6.10–$9.10$9.10130
$80.00Jan 15$7.90$10.00$8.95$8.56 07/30$6.25–$9.20$8.56348
$80.00Feb 19$9.00$10.50$9.75$9.64 07/29$7.00–$10.20$9.6412
$80.00Mar 19$9.30$11.00$10.15$9.00 07/17$7.75–$10.45$9.3066
$80.00Jun 17$9.00$14.00$11.50$11.60 07/28$8.55–$12.20$11.502
$80.00Jan 21$12.00$16.50$14.25$13.55 07/06$10.55–$14.75$13.5531
$90.00Aug 21$0.30$1.15$0.73$0.76 07/31$0.33–$1.08$0.73679
$90.00Sep 18$1.10$1.70$1.40$1.40 07/31$0.68–$1.55$1.40872
$90.00Nov 20$2.45$5.00$3.73$2.85 07/31$1.65–$3.73$2.85115
$90.00Dec 18$1.00$4.10$2.55$3.50 07/29$2.08–$3.65$2.55161
$90.00Jan 15$1.50$4.90$3.20$3.40 07/30$2.45–$3.90$3.201.0K
$90.00Feb 19$2.15$7.00$4.58$3.55 07/22$2.85–$4.80$3.5511
$90.00Mar 19$3.80$7.00$5.40$4.60 07/30$3.50–$5.40$4.60112
$90.00Jun 17$4.00$9.00$6.50$5.92 07/02$4.13–$6.65$5.921
$90.00Jan 21$7.70$11.20$9.45$9.08 07/31$6.45–$9.45$9.0828
$77.50Aug 21$6.80$10.10$8.45$8.54 07/29$4.85–$8.75$8.45604
$77.50Sep 18$7.20$10.60$8.90$8.90 07/29$5.65–$9.25$8.90280
$77.50Nov 20$7.10$11.90$9.50$8.18 07/15$7.10–$10.00$8.1826
$77.50Jan 15$9.70$11.70$10.70$9.20 07/22$7.80–$11.15$9.7088
$77.50Jan 21$13.50$18.00$15.75$12.82 07/23$12.70–$16.80$13.5013
$77.50Dec 18$9.40$11.90$10.65--$10.65–$10.65—$9.4010
$77.50Mar 19$9.50$14.30$11.90--$11.90–$11.90—$9.5057
$92.50Aug 21$0.00$0.75$0.38$0.35 07/31$0.25–$0.68$0.35184
$92.50Sep 18$0.00$1.80$0.90$0.80 07/31$0.43–$1.13$0.80256
$92.50Nov 20$0.10$2.85$1.48$2.20 07/31$1.20–$2.33$1.48308
$92.50Dec 18$0.40$4.90$2.65$1.55 07/21$1.48–$3.08$1.55526
$92.50Jan 15$0.50$4.90$2.70$2.65 07/30$1.95–$3.70$2.65207
$92.50Feb 19$1.55$6.00$3.78$3.30 07/30$2.55–$3.80$3.3027
$92.50Mar 19$2.35$5.00$3.68$4.00 07/31$2.90–$4.45$3.68181
$92.50Jun 17$4.80$6.80$5.80$4.70 07/22$3.58–$5.80$4.8010
$92.50Jan 21$5.80$10.00$7.90$8.20 07/28$6.05–$8.40$7.9047
$75.00Aug 21$9.30$12.40$10.85$8.40 07/24$7.20–$11.30$9.30243
$75.00Sep 18$9.50$12.70$11.10$11.00 07/30$7.70–$11.95$11.00346
$75.00Nov 20$9.00$13.70$11.35$10.60 07/10$8.80–$12.45$10.6010
$75.00Dec 18$10.70$13.80$12.25$10.90 07/13$9.25–$12.90$10.909
$75.00Jan 15$11.00$14.20$12.60$13.10 07/29$9.55–$13.05$12.60144
$75.00Mar 19$11.10$15.90$13.50$14.06 07/28$10.70–$14.30$13.5040
$75.00Jan 21$15.20$19.00$17.10$15.93 07/02$14.20–$17.80$15.9318
$95.00Aug 21$0.05$0.55$0.30$0.25 07/30$0.15–$0.65$0.25876
$95.00Sep 18$0.15$1.45$0.80$0.50 07/31$0.30–$1.45$0.50982
$95.00Nov 20$0.45$2.65$1.55$1.65 07/31$0.88–$1.78$1.55233
$95.00Dec 18$0.00$4.50$2.25$1.65 07/27$1.10–$2.25$1.65162
$95.00Jan 15$0.30$3.20$1.75$2.30 07/31$1.40–$2.58$1.752.1K
$95.00Feb 19$0.50$4.90$2.70$2.11 07/09$2.00–$3.10$2.112
$95.00Mar 19$0.75$4.00$2.38$3.50 07/29$1.98–$3.50$2.38133
$95.00Jun 17$4.00$5.10$4.55$4.66 07/31$3.30–$4.95$4.5539
$95.00Jan 21$5.00$9.50$7.25$5.30 07/24$5.00–$7.25$5.30220
$72.50Aug 21$10.90$14.80$12.85$10.19 07/20$9.30–$13.55$10.9092
$72.50Sep 18$11.20$15.20$13.20$13.10 07/02$9.70–$13.45$13.1079
$72.50Nov 20$12.40$15.60$14.00$10.10 07/21$10.60–$14.95$12.4014
$72.50Dec 18$12.80$16.50$14.65$14.12 07/02$11.00–$15.00$14.1246
$72.50Jan 15$13.10$15.60$14.35$9.50 06/23$11.35–$15.05$13.1052
$72.50Mar 19$13.10$17.90$15.50$13.50 07/06$12.00–$16.25$13.505
$72.50Jun 17$14.00$19.00$16.50$14.20 07/17$13.70–$17.25$14.207
$72.50Jan 21$17.00$21.00$19.00$20.00 07/28$15.30–$19.25$19.0057
$97.50Aug 21$0.05$1.60$0.83$0.05 07/09$0.23–$1.23$0.0565
$97.50Sep 18$0.10$5.00$2.55$0.45 07/28$0.18–$2.55$0.4518
$97.50Dec 18$0.75$5.00$2.88$1.40 07/31$0.88–$2.88$1.4084
$97.50Jan 15$1.15$2.40$1.78$1.75 07/31$1.23–$2.05$1.758
$97.50Mar 19$0.20$4.90$2.55--$2.55–$2.55—$0.201
$70.00Aug 21$13.30$17.20$15.25$15.13 07/31$11.60–$16.05$15.1394
$70.00Sep 18$14.30$17.40$15.85$15.30 07/02$11.90–$16.45$15.30103
$70.00Jan 15$15.60$18.80$17.20$17.00 07/07$13.40–$17.30$17.00150
$70.00Mar 19$15.10$19.90$17.50$17.27 07/08$14.20–$18.20$17.2724
$70.00Jan 21$18.50$22.50$20.50$19.00 07/17$17.45–$21.50$19.0047
$70.00Nov 20$14.70$18.20$16.45--$16.45–$16.45—$14.704
$70.00Dec 18$15.00$18.00$16.50--$16.50–$16.50—$15.0017
$100.00Aug 21$0.00$4.80$2.40$0.22 06/26$0.18–$2.40$0.22188
$100.00Sep 18$0.00$4.80$2.40$0.30 07/28$0.10–$2.40$0.30144
$100.00Nov 20$0.10$1.55$0.83$0.95 07/31$0.50–$1.55$0.8370
$100.00Dec 18$0.00$3.30$1.65$0.65 07/21$0.50–$1.80$0.65256
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$2.10$2.65$2.38$2.00 07/31$2.10–$5.30$2.1091
$85.00Sep 18$2.50$3.60$3.05$2.70 07/31$2.70–$5.50$2.70106
$85.00Nov 20$3.40$6.60$5.00$6.60 07/23$4.10–$7.20$5.0061
$85.00Dec 18$2.65$7.50$5.08$5.30 07/30$4.55–$7.25$5.0878
$85.00Jan 15$4.50$5.80$5.15$7.01 07/22$4.95–$7.85$5.1552
$85.00Feb 19$4.10$7.40$5.75$6.10 07/30$5.55–$8.25$5.752
$85.00Jan 21$7.00$12.00$9.50$8.90 07/29$8.85–$10.85$8.9012
$85.00Mar 19$4.10$7.20$5.65--$5.65–$5.65—$4.1052
$82.50Aug 21$0.00$2.50$1.25$1.25 07/31$1.18–$3.65$1.25206
$82.50Sep 18$0.80$3.50$2.15$1.80 07/31$1.83–$4.70$1.80256
$82.50Nov 20$1.30$3.70$2.50$3.90 07/02$2.50–$5.55$2.5016
$82.50Dec 18$2.25$4.40$3.33$4.80 07/24$3.33–$5.90$3.3315
$82.50Jan 15$2.70$4.70$3.70$4.55 07/30$3.70–$6.25$3.70102
$82.50Jan 21$6.00$11.00$8.50$7.52 07/28$7.05–$10.00$7.5213
$82.50Mar 19$4.00$6.40$5.20--$5.20–$5.20—$4.0097
$87.50Aug 21$1.70$5.80$3.75$4.54 07/07$3.30–$7.05$3.756
$87.50Dec 18$4.00$8.80$6.40$6.20 07/28$5.85–$9.00$6.2013
$87.50Sep 18$2.20$5.60$3.90--$3.90–$3.90—$2.2013
$87.50Nov 20$4.40$6.20$5.30--$5.30–$5.30—$4.401
$87.50Mar 19$5.40$8.60$7.00--$7.00–$7.00—$5.403
$87.50Jan 21$8.50$12.30$10.40--$10.40–$10.40—$8.5070
$80.00Aug 21$0.20$1.35$0.78$0.81 07/31$0.65–$2.40$0.78725
$80.00Sep 18$0.65$2.45$1.55$1.25 07/31$1.15–$2.93$1.25145
$80.00Nov 20$0.90$4.90$2.90$4.20 07/21$2.35–$4.35$2.9024
$80.00Dec 18$2.00$4.50$3.25$4.40 07/21$2.78–$4.70$3.2518
$80.00Jan 15$2.30$3.70$3.00$3.40 07/30$3.00–$5.05$3.00312
$80.00Mar 19$2.40$6.30$4.35$5.55 07/22$4.00–$5.75$4.354
$80.00Jan 21$5.00$10.00$7.50$7.45 07/24$6.35–$8.80$7.45101
$90.00Nov 20$5.30$9.40$7.35$7.80 07/30$7.05–$10.40$7.351
$90.00Jan 21$9.60$13.80$11.70$12.80 06/30$11.35–$13.95$11.7022
$90.00Aug 21$3.70$7.60$5.65--$5.65–$5.65—$3.7015
$90.00Jan 15$5.50$10.30$7.90--$7.90–$7.90—$5.5013
$77.50Aug 21$0.00$1.05$0.53$0.39 07/31$0.40–$1.50$0.39297
$77.50Sep 18$0.60$1.05$0.83$0.75 07/28$0.83–$2.05$0.75259
$77.50Nov 20$0.60$4.90$2.75$2.70 07/16$1.80–$3.30$2.7027
$77.50Dec 18$1.60$4.90$3.25$3.14 07/14$2.17–$3.70$3.143
$77.50Jan 15$1.85$3.00$2.42$3.90 07/23$2.40–$4.05$2.42251
$77.50Jan 21$4.00$9.00$6.50$9.05 06/10$5.75–$7.95$6.5058
$92.50Nov 20$7.90$11.20$9.55$9.70 07/30$8.25–$12.40$9.551
$92.50Jan 15$7.50$12.30$9.90$10.20 07/30$9.05–$13.30$9.904
$92.50Jan 21$11.00$15.50$13.25$15.18 07/17$12.75–$15.40$13.2512
$92.50Sep 18$6.10$10.20$8.15--$8.15–$8.15—$6.101
$92.50Mar 19$8.00$12.80$10.40--$10.40–$10.40—$8.0078
$75.00Aug 21$0.10$0.45$0.28$0.27 07/31$0.25–$1.22$0.271.2K
$75.00Sep 18$0.35$1.15$0.75$0.58 07/31$0.55–$1.45$0.58518
$75.00Nov 20$0.00$4.80$2.40$1.60 07/30$1.38–$2.55$1.6036
$75.00Dec 18$1.00$4.80$2.90$2.30 06/29$1.40–$2.95$2.30222
$75.00Jan 15$1.40$2.45$1.93$2.55 07/22$1.93–$3.25$1.93226
$75.00Feb 19$1.40$3.30$2.35$3.52 07/20$2.35–$3.65$2.352
$75.00Mar 19$0.65$5.50$3.08$3.00 07/10$2.75–$3.95$3.00210
$75.00Jan 21$4.60$6.20$5.40$6.40 06/29$4.70–$6.55$5.408
$95.00Aug 21$8.20$12.10$10.15$12.38 07/14$9.40–$14.30$10.15--
$95.00Jan 21$12.50$17.00$14.75--$14.75–$14.75—$12.5070
$72.50Aug 21$0.05$0.40$0.23$0.45 07/21$0.23–$1.00$0.23442
$72.50Sep 18$0.05$1.30$0.68$0.50 07/30$0.35–$0.90$0.50709
$72.50Nov 20$0.30$3.30$1.80$1.05 07/31$1.08–$2.00$1.055
$72.50Dec 18$0.55$2.05$1.30$1.30 07/29$1.25–$2.30$1.3026
$72.50Jan 15$1.05$2.10$1.58$2.00 07/22$1.27–$2.60$1.58210
$72.50Mar 19$0.00$4.80$2.40$3.20 07/15$1.73–$3.40$2.4045
$72.50Jun 17$1.00$6.00$3.50$3.20 07/30$2.73–$4.10$3.203
$72.50Jan 21$4.20$5.50$4.85$6.20 06/24$4.40–$6.70$4.8531
$70.00Aug 21$0.05$0.30$0.18$0.41 07/28$0.18–$0.45$0.18525
$70.00Sep 18$0.00$0.90$0.45$0.30 07/28$0.28–$0.70$0.30248
$70.00Nov 20$0.05$2.95$1.50$1.15 07/20$0.93–$1.88$1.1558
$70.00Dec 18$0.30$3.20$1.75$1.55 07/21$0.80–$1.85$1.55317
$70.00Jan 15$0.40$2.35$1.38$1.60 07/24$1.35–$2.13$1.381.1K
$70.00Feb 19$0.00$4.80$2.40$1.62 07/28$1.53–$2.42$1.627
$70.00Mar 19$0.55$4.90$2.73$2.20 07/06$1.70–$2.85$2.20535
$70.00Jun 17$0.00$5.00$2.50$2.70 07/09$1.88–$3.80$2.502
$70.00Jan 21$3.30$5.40$4.35$3.92 07/28$3.55–$4.90$3.9220
$67.50Aug 21$0.10$0.20$0.15$0.30 07/15$0.13–$0.95$0.15138
$67.50Sep 18$0.00$2.30$1.15$0.65 06/26$0.23–$1.20$0.65308
$67.50Nov 20$0.25$1.15$0.70$0.90 07/17$0.60–$2.00$0.7029
$67.50Dec 18$0.40$1.55$0.98$1.30 07/15$0.80–$1.95$0.98107
$67.50Jan 15$0.70$1.40$1.05$1.50 07/22$1.02–$1.63$1.05295
$67.50Mar 19$0.00$4.80$2.40$1.74 07/30$1.55–$2.53$1.7413
$67.50Jan 21$1.50$4.20$2.85$3.47 07/28$2.55–$5.30$2.85114
$65.00Aug 21$0.00$0.75$0.38$0.11 07/22$0.13–$0.48$0.11148
$65.00Sep 18$0.15$0.35$0.25$0.15 07/24$0.20–$1.27$0.15111
$65.00Nov 20$0.00$2.60$1.30$0.85 07/22$0.60–$1.53$0.8516
$65.00Dec 18$0.05$1.10$0.58$1.00 07/15$0.58–$1.78$0.5847
$65.00Jan 15$0.00$4.80$2.40$0.88 07/29$0.75–$2.40$0.88138
$65.00Feb 19$0.50$1.90$1.20$1.42 07/16$1.20–$2.30$1.201
$65.00Mar 19$0.65$1.80$1.23$1.50 07/16$1.23–$2.48$1.23228
$65.00Jan 21$2.55$4.20$3.38$3.40 07/27$2.48–$3.60$3.3848
$105.00Aug 21$17.60$22.50$20.05$21.06 07/09$19.55–$24.45$20.05--
$105.00Jan 21$19.50$24.50$22.00--$22.00–$22.00—$19.501
$62.50Jan 15$0.00$4.80$2.40$1.13 06/29$0.65–$2.40$1.1339
$62.50Sep 18$0.00$1.10$0.55--$0.55–$0.55—--133
$60.00Aug 21$0.00$0.35$0.18$0.06 07/29$0.05–$1.30$0.06117
$60.00Sep 18$0.00$0.40$0.20$0.28 07/23$0.10–$0.38$0.20184
$60.00Nov 20$0.05$0.50$0.28$0.39 07/28$0.28–$0.55$0.2857
$60.00Dec 18$0.00$2.60$1.30$0.60 07/24$0.25–$1.38$0.60191
$60.00Jan 15$0.00$1.00$0.50$0.50 07/29$0.43–$1.65$0.50150
$60.00Mar 19$0.20$1.35$0.78$1.60 06/17$0.78–$1.25$0.7830
$60.00Jan 21$0.00$5.00$2.50$2.50 07/08$2.03–$3.90$2.50107
$55.00Aug 21$0.00$2.05$1.02$0.05 07/13$0.13–$1.08$0.0535
$55.00Sep 18$0.00$2.15$1.08$0.50 06/18$0.18–$1.13$0.5047
$55.00Nov 20$0.00$4.80$2.40$0.47 07/16$0.28–$2.40$0.4725
$55.00Dec 18$0.00$4.80$2.40$0.32 07/10$0.23–$2.40$0.322

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 3,970
Total Puts 773
Put/Call Ratio 0.19
Net Difference 3,197

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 6,455
Total Puts 2,936
Average Put/Call Ratio 0.59
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