Tour v388
TDY
TELEDYNE TECHNOLOGIE
$650.50 +0.47%
$637.95 (-1.93%)🌙
as of 07/22 06:09 PM
(7/22 14:13) ◀
|
Wednesday, July 22, 2026 (6:09pm)
January 2026
|
▶ (7/23 19:11)
◀ 7/22 18:09 ▶

Option Volume

Detail
ℹ
Current (07/22) 792
Calls: 651 (82%)
Puts: 141 (18%)
Prior (07/21) 873
Calls: 809 (93%)
Puts: 64 (7%)
Current vs Prior -9.28%
Calls: -19.53% (Calls)
Puts: +120.31% (Puts)
Prior 7-Day Total 1,320
Calls: 1,044 (79%)
Puts: 276 (21%)
Prior 7-Day Average 188
Calls: 149 (79%)
Puts: 39 (21%)
Current vs Prior 7-Day Avg +320.00%
Calls: +336.49%
Puts: +257.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $2.36M
Calls: $2.18M (92%)
Puts: $179.6K (8%)
Prior (07/21) $3.23M
Calls: $3.16M (98%)
Puts: $70.1K (2%)
Current vs Prior -27.14%
Calls: -31.20%
Puts: +156.14%
Prior 7-Day Total $3.94M
Calls: $3.50M (89%)
Puts: $434.7K (11%)
Prior 7-Day Average $562.5K
Calls: $500.4K (89%)
Puts: $62.1K (11%)
Current vs Prior 7-Day Avg +318.98%
Calls: +335.09%
Puts: +189.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.22
Prior (07/21) 0.08
Current vs Prior +173.78%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -76.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 2,262
Calls: 1,353 (60%)
Puts: 909 (40%)
Prior (07/21) 1,823
Calls: 967 (53%)
Puts: 856 (47%)
Current vs Prior +24.08%
Prior 7-Day Total 3,159
Calls: 1,298 (41%)
Puts: 1,861 (59%)
Prior 7-Day Average 451
Calls: 185 (37%)
Puts: 310 (63%)
Current vs Prior 7-Day Avg +401.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.15% | 10.68%
Prior 10.22% | 12.24%
Current vs Prior -20.31% | -12.71%
Prior 7-Day Avg 6.32% | 11.47%
Current vs 7-Day Avg +28.89% | -6.88%
Prior 7-Day Eod 10.22% | 12.24%
Current vs 7-Day Eod -20.31% | -12.71%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.63% | 22.52%
Calls: 20.69% | 20.05%
Puts: 28.57% | 25.00%
Prior 21.84% | 19.70%
Calls: 19.18% | 13.64%
Puts: 24.49% | 25.76%
Current vs Prior +12.77% | +14.31%
Prior 7-Day Avg 32.61% | 20.56%
Calls: 27.45% | 20.99%
Puts: 37.78% | 20.12%
Current vs 7-Day Avg -24.48% | +9.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($2.18M) vs puts ($179.6K). Dollar volume significantly above 7-day average (319% higher). Volume explosion - 321% above 7-day average (792 vs avg 188). Extreme bullish P/C ratio of 0.22 - heavy call buying (651 calls vs 141 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 NEUTRAL
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 2 of results (avg 7.2%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 21125.00134.00$129.506.9%20.91--
$770.00Aug 21115.00124.00$119.507.5%20.91--

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 0.72, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2149.3056.00$52.6512.7%10.755
$620.00Aug 2142.0049.00$45.5015.4%--0.7022
$630.00Aug 2135.0042.00$38.5018.2%10.652
$640.00Aug 2128.0035.00$31.5022.2%20.593
$650.00Aug 2122.0029.00$25.5027.5%60.5213
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 21125.00134.00$129.506.9%20.91--
$770.00Aug 21115.00124.00$119.507.5%20.91--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 128, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 210.004.50$2.25200.0%540.0955
$710.00Aug 210.9010.00$5.45167.0%140.1826
$660.00Aug 2116.0024.00$20.0040.0%70.4610
$650.00Aug 2122.0029.00$25.5027.5%60.5213
$700.00Aug 212.0010.20$6.10134.4%50.2035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 213.0010.00$6.50107.7%90.1429
$600.00Aug 217.0013.00$10.0060.0%60.22604
$610.00Aug 216.6015.00$10.8077.8%30.2555
$770.00Aug 21115.00124.00$119.507.5%20.91--
$780.00Aug 21125.00134.00$129.506.9%20.91--

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. 17 found (best R:R 27.57, avg 7.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$710.00Aug 21$0.65$9.35$0.6514.38$700.65
$730.00$740.00Aug 21$0.83$9.17$0.8311.05$730.83
$680.00$700.00Aug 21$4.40$15.60$4.403.55$684.40
$710.00$720.00Aug 21$2.82$7.18$2.822.55$712.82
$670.00$680.00Aug 21$4.50$5.50$4.501.22$674.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$580.00Aug 21$0.35$9.65$0.3527.57$589.65
$570.00$560.00Aug 21$0.50$9.50$0.5019.00$569.50
$560.00$550.00Aug 21$0.80$9.20$0.8011.50$559.20
$610.00$600.00Aug 21$0.80$9.20$0.8011.50$609.20
$550.00$540.00Aug 21$0.95$9.05$0.959.53$549.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 4.11, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$620.00Aug 21$7.15$7.15$2.852.51$617.15
$620.00$630.00Aug 21$7.00$7.00$3.002.33$627.00
$630.00$640.00Aug 21$7.00$7.00$3.002.33$637.00
$640.00$650.00Aug 21$6.00$6.00$4.001.50$646.00
$650.00$660.00Aug 21$5.50$5.50$4.501.22$655.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$650.00Aug 21$96.50$96.50$23.504.11$673.50
$650.00$610.00Aug 21$12.20$12.20$27.800.44$637.80
$600.00$590.00Aug 21$2.15$2.15$7.850.27$597.85
$540.00$530.00Aug 21$1.47$1.47$8.530.17$538.53
$580.00$570.00Aug 21$1.00$1.00$9.000.11$579.00

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. 2 found (cheapest 7.46% of stock, avg 8.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Aug 21$25.50$23.00$48.50$601.50$698.507.46%
$610.00Aug 21$52.65$10.80$63.45$546.55$673.459.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.99% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$580.00Aug 21$5.45$7.50$12.95$567.05$722.95
$710.00$590.00Aug 21$5.45$7.85$13.30$576.70$723.30
$700.00$580.00Aug 21$6.10$7.50$13.60$566.40$713.60
$700.00$590.00Aug 21$6.10$7.85$13.95$576.05$713.95
$710.00$600.00Aug 21$5.45$10.00$15.45$584.55$725.45
$700.00$600.00Aug 21$6.10$10.00$16.10$583.90$716.10
$710.00$610.00Aug 21$5.45$10.80$16.25$593.75$726.25
$700.00$610.00Aug 21$6.10$10.80$16.90$593.10$716.90
$680.00$580.00Aug 21$10.50$7.50$18.00$562.00$698.00
$680.00$590.00Aug 21$10.50$7.85$18.35$571.65$698.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 13.29, avg credit $6.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/600610/620Aug 21$9.30$0.7013.29$590.70$619.30
590/600620/630Aug 21$9.15$0.8510.76$590.85$629.15
590/600630/640Aug 21$9.15$0.8510.76$590.85$639.15
530/540610/620Aug 21$8.62$1.386.25$531.38$618.62
530/540620/630Aug 21$8.47$1.535.54$531.53$628.47
530/540630/640Aug 21$8.47$1.535.54$531.53$638.47
570/580610/620Aug 21$8.15$1.854.41$571.85$618.15
590/600640/650Aug 21$8.15$1.854.41$591.85$648.15
540/550610/620Aug 21$8.10$1.904.26$541.90$618.10
570/580620/630Aug 21$8.00$2.004.00$572.00$628.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Aug 21$0.15$9.8565.67
$640.00$650.00$660.00Aug 21$0.50$9.5019.00
$650.00$660.00$670.00Aug 21$0.50$9.5019.00
$660.00$670.00$680.00Aug 21$0.50$9.5019.00
$630.00$640.00$650.00Aug 21$1.00$9.009.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 21$0.50$9.5019.00
$580.00$590.00$600.00Aug 21$1.80$8.204.56

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 $-1.70, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$700.001:2Aug 21-$1.70$18.30
$730.00$740.001:2Aug 21-$1.42$8.58
$720.00$730.001:2Aug 21-$3.53$6.47
$700.00$710.001:2Aug 21-$4.80$5.20
$670.00$680.001:2Aug 21-$6.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$530.001:2Aug 21-$1.31$8.69
$550.00$540.001:2Aug 21-$3.30$6.70
$560.00$550.001:2Aug 21-$4.40$5.60
$570.00$560.001:2Aug 21-$5.50$4.50
$580.00$570.001:2Aug 21-$5.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.46%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$660.00Aug 21$16.000.461.5%2.46%3.92%710
$670.00Aug 21$11.000.393.0%1.69%4.69%46
$680.00Aug 21$7.000.314.5%1.08%5.61%366
$700.00Aug 21$2.000.207.6%0.31%7.92%535
$710.00Aug 21$0.900.189.2%0.14%9.29%1426

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. 180 contracts (avg 112 vol/day, 109 traded recently)

TDY averages only 112 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 $520.00 08-21 call last traded $108.50 on 07/15 (now $130.00/$137.00) — try a limit near $130.00. Also watch the $500.00 12-18 call last traded $190.00 on 07/01 (now $163.50/$173.00) — try a limit near $168.25; the $580.00 08-21 call last traded $60.35 on 06/22 (now $75.00/$81.00) — try a limit near $75.00. Most tradeable put: the $660.00 01-15 put last traded $64.60 on 07/13 (now $49.10/$58.00) — try a limit near $53.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$22.00$29.00$25.50$32.50 06/30$17.45–$45.00$25.5013
$650.00Sep 18$31.00$38.00$34.50$33.20 07/10$22.95–$51.55$33.20204
$650.00Dec 18$53.00$62.60$57.80$66.10 07/06$41.45–$72.75$57.801
$650.00Jan 15$59.00$67.00$63.00$51.20 07/16$45.60–$77.50$59.003
$650.00Nov 20$48.00$57.00$52.50--$51.80–$52.50$48.002
$660.00Aug 21$16.00$24.00$20.00$15.18 07/15$13.95–$39.00$16.0010
$660.00Sep 18$25.00$31.80$28.40$23.30 07/17$19.45–$46.00$25.0012
$660.00Nov 20$43.00$51.00$47.00$54.47 06/30$32.55–$61.60$47.0023
$660.00Dec 18$47.90$57.00$52.45$59.00 07/06$36.95–$66.75$52.453
$660.00Jan 15$53.00$62.00$57.50$46.40 07/16$40.60–$71.50$53.008
$640.00Aug 21$28.00$35.00$31.50$28.45 07/17$20.95–$52.00$28.453
$640.00Sep 18$37.00$44.00$40.50$36.60 07/17$26.95–$58.10$37.006
$640.00Nov 20$53.70$63.00$58.35$53.99 07/09$40.80–$73.30$53.991
$640.00Dec 18$59.00$68.00$63.50$71.70 07/06$45.50–$78.65$63.50--
$640.00Jan 15$65.00$73.00$69.00$49.40 07/15$49.80–$83.35$65.003
$670.00Aug 21$11.00$19.00$15.00$11.08 07/15$11.50–$33.00$11.086
$670.00Sep 18$20.00$28.00$24.00$20.14 07/10$16.45–$40.50$20.144
$670.00Dec 18$43.00$52.00$47.50$55.10 07/06$33.45–$61.10$47.503
$670.00Jan 15$48.00$56.00$52.00$41.50 07/16$36.90–$66.35$48.007
$670.00May 21$71.00$78.00$74.50$68.05 07/08$57.00–$88.00$71.002
$670.00Nov 20$37.00$46.90$41.95--$41.50–$41.95$37.002
$630.00Aug 21$35.00$42.00$38.50$33.50 07/14$25.60–$58.05$35.002
$630.00Sep 18$43.00$51.00$47.00$38.60 07/14$31.50–$65.20$43.00254
$630.00Dec 18$65.00$74.00$69.50$77.90 07/06$50.50–$85.00$69.50--
$680.00Aug 21$7.00$14.00$10.50$8.58 07/15$9.05–$26.45$8.5866
$680.00Sep 18$16.00$22.70$19.35$20.75 06/12$13.50–$34.55$19.352
$680.00Dec 18$38.00$47.00$42.50$49.60 07/06$29.45–$55.30$42.50--
$680.00Jan 15$43.00$52.00$47.50$37.90 07/16$33.20–$60.50$43.008
$680.00Nov 20$32.10$42.00$37.05--$37.05–$37.95$32.1022
$620.00Aug 21$42.00$49.00$45.50$39.50 07/14$30.50–$66.25$42.0022
$620.00Nov 20$66.10$75.00$70.55$68.00 06/16$50.55–$86.70$68.0014
$620.00Sep 18$50.00$57.00$53.50--$53.50–$54.30$50.008
$690.00Aug 21$4.00$12.80$8.40$9.60 07/13$7.00–$23.00$8.406
$690.00Sep 18$13.20$20.20$16.70$12.34 06/18$11.50–$29.50$13.2014
$690.00Dec 18$33.60$43.00$38.30$44.80 07/06$26.75–$50.50$38.30--
$690.00Jan 15$39.00$47.00$43.00$33.90 07/16$30.05–$55.50$39.006
$690.00Nov 20$28.00$37.90$32.95--$32.95–$33.95$28.0043
$610.00Aug 21$49.30$56.00$52.65$48.40 06/25$35.50–$74.00$49.305
$610.00Dec 18$78.00$87.00$82.50$100.00 07/02$61.25–$99.00$82.50--
$610.00Sep 18$56.50$66.00$61.25--$60.50–$61.25$56.507
$610.00Nov 20$73.00$82.00$77.50--$77.50–$77.50$73.003
$700.00Aug 21$2.00$10.20$6.10$8.45 07/17$5.50–$18.50$6.1035
$700.00Sep 18$10.40$17.00$13.70$12.50 07/13$9.50–$25.05$12.5044
$700.00Nov 20$24.10$34.00$29.05$25.70 07/08$19.50–$40.50$25.7018
$700.00Jan 15$34.00$43.00$38.50$30.40 07/16$27.40–$50.50$34.004
$700.00Dec 18$29.20$39.00$34.10--$34.10–$34.95$29.206
$600.00Aug 21$57.10$64.00$60.55$53.29 07/13$41.95–$82.20$57.102
$600.00Nov 20$80.00$89.00$84.50$80.23 06/16$61.85–$101.10$80.233
$600.00Sep 18$64.00$73.00$68.50--$67.90–$68.50$64.004
$710.00Aug 21$0.90$10.00$5.45$9.10 06/30$4.80–$15.50$5.4526
$710.00Nov 20$20.30$30.00$25.15$18.25 06/22$16.95–$36.05$20.3018
$710.00Dec 18$25.30$35.00$30.15$24.91 06/04$20.80–$41.20$25.307
$710.00Jan 15$30.00$39.00$34.50$28.50 07/14$24.70–$46.45$30.001
$590.00Aug 21$66.00$72.00$69.00$60.84 07/13$48.30–$90.05$66.001
$590.00Dec 18$92.00$101.00$96.50$83.40 05/20$72.50–$113.45$92.00--
$590.00Sep 18$72.00$81.00$76.50--$76.05–$76.50$72.007
$590.00Nov 20$87.10$96.00$91.55--$90.95–$91.55$87.101
$720.00Aug 21$0.05$5.20$2.63$4.90 07/14$2.63–$12.50$2.639
$720.00Sep 18$4.00$13.00$8.50$7.80 06/25$6.60–$18.00$7.8049
$720.00Nov 20$17.00$26.90$21.95$14.05 07/15$15.50–$32.20$17.004
$580.00Aug 21$75.00$81.00$78.00$60.35 06/22$55.45–$99.05$75.001
$580.00Dec 18$99.00$108.00$103.50$84.68 05/20$79.45–$120.50$99.001
$580.00Nov 20$94.30$104.00$99.15--$98.50–$99.15$94.301
$730.00Aug 21$0.05$6.10$3.08$5.70 06/30$3.08–$10.20$3.085
$730.00Dec 18$19.00$28.00$23.50$18.02 06/22$16.50–$33.45$19.002
$730.00Nov 20$14.00$24.00$19.00--$19.00–$20.95$14.002
$570.00Aug 21$83.00$90.00$86.50--$86.25–$86.50$83.001
$570.00Nov 20$101.80$111.00$106.40--$105.95–$106.40$101.808
$570.00Dec 18$106.00$116.00$111.00--$109.95–$111.00$106.0048
$740.00Aug 21$0.00$4.50$2.25$2.65 07/14$2.25–$7.65$2.2555
$740.00Sep 18$1.00$10.00$5.50$6.50 06/02$5.05–$12.10$5.507
$560.00Nov 20$110.00$119.00$114.50$97.06 06/25$87.50–$132.00$110.00--
$560.00Dec 18$114.00$124.00$119.00--$117.95–$119.00$114.001
$750.00Aug 21$0.00$4.80$2.40$2.15 07/15$1.50–$6.00$2.158
$750.00Nov 20$10.00$19.90$14.95$11.00 07/07$10.05–$22.45$11.008
$750.00Jan 15$18.00$26.90$22.45$15.00 06/23$16.00–$31.05$18.001
$550.00Nov 20$118.00$127.00$122.50--$121.50–$122.50$118.001
$760.00Aug 21$0.00$4.80$2.40$1.85 07/14$1.30–$5.05$1.853
$760.00Sep 18$0.10$10.00$5.05$4.41 07/10$5.03–$8.95$4.417
$760.00Nov 20$8.00$17.70$12.85$12.40 06/04$9.05–$19.95$12.405
$540.00Dec 18$130.00$140.00$135.00--$133.75–$135.00$130.0024
$540.00May 21$153.00$160.00$156.50--$156.50–$156.50—$153.002
$770.00Nov 20$6.00$15.90$10.95$11.90 07/09$8.05–$17.20$10.951
$770.00Aug 21$0.00$4.80$2.40--$1.00–$2.40--1
$530.00Aug 21$121.00$129.00$125.00--$121.85–$125.00$121.001
$780.00Sep 18$0.00$4.80$2.40$2.70 07/14$2.40–$6.75$2.402
$780.00Dec 18$7.50$17.00$12.25$14.00 06/15$9.05–$19.00$12.251
$780.00May 21$28.00$38.00$33.00$29.72 06/18$24.00–$41.00$29.721
$780.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--2
$780.00Nov 20$5.00$14.00$9.50--$9.50–$10.95$5.002
$520.00Aug 21$130.00$137.00$133.50$108.50 07/15$102.75–$153.50$130.006
$520.00Nov 20$143.00$153.00$148.00--$145.95–$148.00$143.005
$790.00Dec 18$6.00$15.90$10.95$12.00 07/09$8.05–$17.00$10.951
$790.00Nov 20$4.00$10.00$7.00--$7.00–$9.05$4.002
$510.00Nov 20$152.00$161.00$156.50--$154.95–$156.50$152.005
$800.00Sep 18$0.00$4.80$2.40$1.90 07/14$2.40–$5.05$1.901
$800.00Nov 20$3.90$8.00$5.95$11.00 06/30$5.05–$12.00$5.959
$800.00Dec 18$5.00$14.90$9.95$14.11 07/02$7.05–$15.00$9.955
$800.00Jan 15$8.00$16.90$12.45$8.40 06/22$9.05–$18.40$8.401
$500.00Dec 18$163.50$173.00$168.25$190.00 07/01$137.95–$186.95$168.253
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Jan 15$45.00$54.00$49.50$61.90 07/14$44.95–$70.60$49.504
$650.00Nov 20$39.00$47.90$43.45--$43.45–$48.75$39.001
$650.00Dec 18$42.00$51.70$46.85--$46.85–$51.05$42.005
$650.00Aug 21$19.00$27.00$23.00--$23.00–$23.00—$19.002
$660.00Aug 21$24.00$31.00$27.50$46.00 07/16$26.50–$58.50$27.502
$660.00Jan 15$49.10$58.00$53.55$64.60 07/13$49.00–$76.60$53.554
$640.00Dec 18$38.00$47.00$42.50$41.60 07/06$38.85–$62.50$41.60--
$640.00Jan 15$41.00$49.70$45.35$63.10 07/15$41.45–$64.55$45.355
$640.00Aug 21$15.00$23.00$19.00--$19.00–$19.00—$15.002
$670.00Aug 21$29.00$37.00$33.00--$33.00–$41.25$29.001
$630.00Aug 21$11.60$20.00$15.80$34.50 05/20$15.80–$40.05$15.805
$630.00Sep 18$19.50$27.00$23.25$33.63 07/17$21.90–$44.25$23.251
$630.00Dec 18$34.00$43.20$38.60$37.70 07/06$35.00–$57.50$37.703
$630.00Jan 15$37.00$46.00$41.50$54.50 07/15$37.50–$59.70$41.506
$630.00Nov 20$30.10$40.00$35.05--$35.05–$39.50$30.102
$620.00Aug 21$10.80$17.00$13.90$17.00 07/02$13.90–$35.05$13.906
$620.00Dec 18$30.00$39.70$34.85$34.20 07/06$32.00–$52.50$34.20--
$620.00Jan 15$34.00$42.00$38.00$52.80 07/15$34.50–$54.60$38.006
$610.00Aug 21$6.60$15.00$10.80$22.70 07/16$10.80–$30.40$10.8055
$610.00Dec 18$27.00$36.20$31.60$31.10 07/06$29.05–$47.55$31.10--
$610.00Jan 15$30.00$39.00$34.50$48.50 07/15$31.50–$50.60$34.505
$610.00Sep 18$12.60$21.00$16.80--$16.80–$22.45$12.6010
$600.00Aug 21$7.00$13.00$10.00$20.60 07/10$10.00–$26.40$10.00604
$600.00Dec 18$24.00$33.10$28.55$28.10 07/06$25.95–$43.50$28.10--
$600.00Jan 15$26.30$36.00$31.15$41.50 07/15$28.75–$45.95$31.151
$600.00Nov 20$21.00$30.00$25.50--$25.50–$29.05$21.001
$600.00Sep 18$10.10$19.00$14.55--$14.55–$14.55—$10.101
$590.00Aug 21$3.70$12.00$7.85$17.94 06/25$7.85–$22.50$7.8510
$590.00Jan 15$23.10$33.00$28.05$40.00 07/15$25.95–$42.40$28.051
$590.00Nov 20$18.00$27.00$22.50--$22.50–$26.05$18.002
$580.00Aug 21$4.00$11.00$7.50$10.40 07/07$7.50–$19.50$7.504
$580.00Nov 20$16.00$25.00$20.50--$20.50–$23.75$16.002
$580.00Sep 18$8.60$15.00$11.80--$11.80–$11.80—$8.605
$570.00Aug 21$3.00$10.00$6.50$11.81 07/10$6.50–$17.05$6.5029
$740.00Nov 20$94.00$102.80$98.40--$98.40–$104.00$94.001
$560.00Aug 21$2.00$10.00$6.00$7.95 07/17$5.50–$14.10$6.001
$560.00Sep 18$5.00$12.00$8.50$12.90 07/13$8.00–$18.05$8.506
$560.00Nov 20$11.10$21.00$16.05--$16.05–$19.05$11.101
$560.00Mar 19$24.10$31.20$27.65--$27.65–$27.65—$24.101
$750.00Nov 20$102.00$110.00$106.00--$106.00–$112.00$102.001
$550.00Aug 21$0.40$10.00$5.20$8.35 07/13$4.90–$12.05$5.204
$550.00Sep 18$2.10$11.00$6.55$12.10 07/17$6.55–$15.95$6.551
$550.00Nov 20$10.00$19.00$14.50$22.57 06/22$13.50–$24.05$14.502
$540.00Sep 18$1.70$10.00$5.85$10.60 07/17$5.85–$13.95$5.851
$540.00Aug 21$2.50$6.00$4.25--$4.25–$5.50$2.506
$530.00Sep 18$0.90$9.30$5.10$8.20 06/29$5.10–$11.50$5.106
$530.00Aug 21$0.05$5.50$2.78--$2.78–$4.25$0.0513
$520.00Sep 18$0.10$10.00$5.05$11.05 06/10$5.05–$10.05$5.052
$520.00Nov 20$5.10$15.00$10.05$19.00 06/01$9.90–$17.05$10.055
$520.00Dec 18$7.10$17.00$12.05--$12.05–$14.05$7.101
$510.00Nov 20$4.10$14.00$9.05--$9.05–$10.95$4.101
$500.00Aug 21$0.50$1.50$1.00--$1.00–$1.40$0.508
$500.00Sep 18$0.10$10.00$5.05--$5.05–$5.05$0.101
$500.00Nov 20$3.10$13.00$8.05--$8.05–$9.95$3.106
$500.00Dec 18$5.00$14.00$9.50--$9.50–$11.05$5.001
$490.00Aug 21$0.00$1.00$0.50$5.05 06/12$0.50–$5.05$0.506
$490.00Nov 20$2.10$12.00$7.05--$7.05–$8.05$2.105
$480.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--1
$480.00Sep 18$0.00$4.80$2.40--$2.40–$5.03--1
$470.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--2
$460.00Nov 20$0.10$10.00$5.05$4.50 06/30$5.05–$8.30$4.502
$450.00Aug 21$0.10$0.25$0.18$3.50 06/05$0.18–$5.03$0.184
$450.00Nov 20$0.10$10.00$5.05--$5.05–$5.05$0.102
$450.00Dec 18$0.10$10.00$5.05--$5.05–$6.05$0.102
$440.00Nov 20$0.10$10.00$5.05--$5.03–$5.05$0.104
$430.00Nov 20$0.05$10.00$5.03--$5.03–$5.03$0.051
$430.00Dec 18$0.10$10.00$5.05--$5.05–$5.05$0.101
$420.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--1
$410.00Nov 20$0.00$4.80$2.40--$2.40–$5.03--1
$400.00Sep 18$0.00$4.80$2.40$1.25 07/14$2.40–$5.05$1.251
$400.00Dec 18$0.05$10.00$5.03$4.80 06/03$3.53–$5.05$4.805
$400.00Nov 20$0.00$4.80$2.40--$2.40–$5.03--3
$390.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--1
$380.00Nov 20$0.00$4.80$2.40--$2.40–$2.40--2
$360.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--1
$350.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--2
$330.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--2
$320.00Nov 20$0.00$4.80$2.40--$2.40–$2.40--1
$310.00Nov 20$0.00$4.80$2.40--$2.40–$2.40--2
$300.00Nov 20$0.00$4.80$2.40--$2.40–$2.40--2

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 651
Total Puts 141
Put/Call Ratio 0.22
Net Difference 510

Prior's Put/Call Breakdown

Total Calls 809
Total Puts 64
Put/Call Ratio 0.08
Net Difference 745

Prior 7-Day Put/Call Summary

Total Calls 1,044
Total Puts 276
Average Put/Call Ratio 0.93
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