Tour v387
TDY
TELEDYNE TECHNOLOGIE
$660.73 +2.05%
(7/22 09:45) ◀
|
Wednesday, July 22, 2026 (9:50am)
January 2026
|
▶ (7/22 09:55)
◀ 7/22 09:50 ▶

Option Volume

Detail
ℹ
Current (07/22 9:50am) 45
Calls: 9 (20%)
Puts: 36 (80%)
Prior --
Calls: 19 (17%)
Puts: 92 (83%)
Current vs Prior +0.00%
Calls: -52.63% (Calls)
Puts: -60.87% (Puts)
Prior 7-Day Total 839
Calls: 586 (70%)
Puts: 253 (30%)
Prior 7-Day Average 139
Calls: 83 (70%)
Puts: 36 (30%)
Current vs Prior 7-Day Avg -67.82%
Calls: -89.25%
Puts: -0.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22 9:50am) $122.4K
Calls: $28.0K (23%)
Puts: $94.4K (77%)
Prior --
Calls: $68.6K (34%)
Puts: $134.1K (66%)
Current vs Prior +0.00%
Calls: -59.18%
Puts: -29.57%
Prior 7-Day Total $2.48M
Calls: $1.99M (80%)
Puts: $491.6K (20%)
Prior 7-Day Average $414.0K
Calls: $284.6K (80%)
Puts: $70.2K (20%)
Current vs Prior 7-Day Avg -70.43%
Calls: -90.16%
Puts: +34.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22 9:50am) 4.00
Prior 1.00
Current vs Prior +300.00%
Prior 7-Day Average 3.08
Current vs Prior 7-Day Avg +29.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22 9:50am) 2,262
Calls: 1,353 (60%)
Puts: 909 (40%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 11,436
Calls: 6,771 (59%)
Puts: 4,665 (41%)
Prior 7-Day Average 1,906
Calls: 1,128 (59%)
Puts: 777 (41%)
Current vs Prior 7-Day Avg +18.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.45% | 10.97%
Prior 10.00% | 11.92%
Current vs Prior -15.52% | -7.91%
Prior 7-Day Avg 8.09% | 10.45%
Current vs 7-Day Avg +4.39% | +4.97%
Prior 7-Day Eod 10.00% | 11.92%
Current vs 7-Day Eod -15.52% | -7.91%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.80% | 21.23%
Calls: 25.45% | 21.62%
Puts: 26.15% | 20.85%
Prior 21.84% | 19.70%
Calls: 19.18% | 13.64%
Puts: 24.49% | 25.76%
Current vs Prior +18.13% | +7.77%
Prior 7-Day Avg 28.57% | 21.73%
Calls: 24.90% | 19.28%
Puts: 32.24% | 24.18%
Current vs 7-Day Avg -9.70% | -2.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($94.4K) vs calls ($28.0K). Extreme bearish P/C ratio of 4.00 - heavy put buying. P/C ratio rising 300% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 3 of results (avg 6.2%, best 5.5%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Aug 21125.00132.00$128.505.4%10.93--
$780.00Aug 21115.00122.00$118.505.9%20.92--
$770.00Aug 21105.00112.90$108.957.3%20.92--

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. 8 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2159.1066.80$62.9512.2%10.775
$620.00Aug 2151.8058.80$55.3012.7%--0.7422
$640.00Aug 2137.0044.60$40.8018.6%10.643
$650.00Aug 2130.0038.00$34.0023.5%30.5813
$660.00Aug 2124.0031.00$27.5025.5%--0.5210
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Aug 21125.00132.00$128.505.4%10.93--
$780.00Aug 21115.00122.00$118.505.9%20.92--
$770.00Aug 21105.00112.90$108.957.3%20.92--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 37, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2130.0038.00$34.0023.5%30.5813
$670.00Aug 2118.0026.20$22.1037.1%30.466
$610.00Aug 2159.1066.80$62.9512.2%10.775
$640.00Aug 2137.0044.60$40.8018.6%10.643
$710.00Aug 215.0011.00$8.0075.0%10.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 210.004.10$2.05200.0%110.048
$490.00Aug 210.003.30$1.65200.0%70.036
$600.00Aug 216.0012.00$9.0066.7%20.19604
$610.00Aug 217.5013.10$10.3054.4%20.2355
$770.00Aug 21105.00112.90$108.957.3%20.92--

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. 13 found (best R:R 50.95, avg 9.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$710.00$740.00Aug 21$5.37$24.63$5.374.59$715.37
$680.00$700.00Aug 21$5.60$14.40$5.602.57$685.60
$700.00$710.00Aug 21$3.00$7.00$3.002.33$703.00
$660.00$670.00Aug 21$5.40$4.60$5.400.85$665.40
$670.00$680.00Aug 21$5.50$4.50$5.500.82$675.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$530.00Aug 21$0.77$39.23$0.7750.95$569.23
$500.00$490.00Aug 21$0.40$9.60$0.4024.00$499.60
$590.00$570.00Aug 21$1.70$18.30$1.7010.76$588.30
$530.00$500.00Aug 21$2.98$27.02$2.989.07$527.02
$610.00$600.00Aug 21$1.30$8.70$1.306.69$608.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 21.22, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$620.00Aug 21$7.65$7.65$2.353.26$617.65
$620.00$640.00Aug 21$14.50$14.50$5.502.64$634.50
$640.00$650.00Aug 21$6.80$6.80$3.202.12$646.80
$650.00$660.00Aug 21$6.50$6.50$3.501.86$656.50
$670.00$680.00Aug 21$5.50$5.50$4.501.22$675.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$770.00Aug 21$9.55$9.55$0.4521.22$770.45
$770.00$650.00Aug 21$88.45$88.45$31.552.80$681.55
$650.00$610.00Aug 21$10.20$10.20$29.800.34$639.80
$600.00$590.00Aug 21$1.50$1.50$8.500.18$598.50
$610.00$600.00Aug 21$1.30$1.30$8.700.15$608.70

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 8.25% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Aug 21$34.00$20.50$54.50$595.50$704.508.25%
$610.00Aug 21$62.95$10.30$73.25$536.75$683.2511.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.28% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$740.00$570.00Aug 21$2.63$5.80$8.43$561.57$748.43
$740.00$590.00Aug 21$2.63$7.50$10.13$579.87$750.13
$740.00$600.00Aug 21$2.63$9.00$11.63$588.37$751.63
$740.00$610.00Aug 21$2.63$10.30$12.93$597.07$752.93
$710.00$570.00Aug 21$8.00$5.80$13.80$556.20$723.80
$710.00$590.00Aug 21$8.00$7.50$15.50$574.50$725.50
$700.00$570.00Aug 21$11.00$5.80$16.80$553.20$716.80
$710.00$600.00Aug 21$8.00$9.00$17.00$583.00$727.00
$710.00$610.00Aug 21$8.00$10.30$18.30$591.70$728.30
$700.00$590.00Aug 21$11.00$7.50$18.50$571.50$718.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 10.76, avg credit $8.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/600610/620Aug 21$9.15$0.8510.76$590.85$619.15
590/600640/650Aug 21$8.30$1.704.88$591.70$648.30
570/590620/640Aug 21$16.20$3.804.26$573.80$636.20
600/610640/650Aug 21$8.10$1.904.26$601.90$648.10
490/500610/620Aug 21$8.05$1.954.13$491.95$618.05
590/600620/640Aug 21$16.00$4.004.00$584.00$636.00
590/600650/660Aug 21$8.00$2.004.00$592.00$658.00
600/610620/640Aug 21$15.80$4.203.76$594.20$635.80
600/610650/660Aug 21$7.80$2.203.55$602.20$657.80
490/500620/640Aug 21$14.90$5.102.92$485.10$634.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 32.33, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$640.00$650.00$660.00Aug 21$0.30$9.7032.33
$650.00$660.00$670.00Aug 21$1.10$8.908.09
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$770.00$780.00$790.00Aug 21$0.45$9.5521.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.10, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$680.00$700.001:2Aug 21-$5.40$14.60
$700.00$710.001:2Aug 21-$5.00$5.00
$710.00$740.001:2Aug 21$2.74$27.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$610.001:2Aug 21-$0.10$39.90
$570.00$530.001:2Aug 21-$4.26$35.74
$590.00$570.001:2Aug 21-$4.10$15.90
$500.00$490.001:2Aug 21-$1.25$8.75
$600.00$590.001:2Aug 21-$6.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.72%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$18.000.461.4%2.72%4.13%36
$680.00Aug 21$13.200.402.9%2.00%4.91%--66
$700.00Aug 21$8.000.295.9%1.21%7.15%--35
$710.00Aug 21$5.000.237.5%0.76%8.21%126
$740.00Aug 21$0.250.1012.0%0.04%12.04%--55

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. 175 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 $500.00 12-18 call last traded $190.00 on 07/01 (now $162.00/$172.00) — try a limit near $167.00. Also watch the $520.00 08-21 call last traded $108.50 on 07/15 (now $127.00/$137.00) — try a limit near $127.00; the $580.00 08-21 call last traded $60.35 on 06/22 (now $74.00/$80.90) — try a limit near $74.00. Most tradeable put: the $660.00 01-15 put last traded $64.60 on 07/13 (now $54.00/$63.00) — try a limit near $58.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$24.00$31.00$27.50$32.50 06/30$17.45–$45.00$27.508
$650.00Sep 18$32.60$39.00$35.80$33.20 07/10$22.95–$51.55$33.202
$650.00Dec 18$53.00$62.90$57.95$66.10 07/06$41.45–$72.75$57.951
$650.00Jan 15$58.00$67.90$62.95$51.20 07/16$45.60–$77.50$58.003
$650.00Nov 20$48.00$55.60$51.80--$51.80–$51.80—$48.002
$640.00Aug 21$31.60$38.90$35.25$28.45 07/17$20.95–$52.00$31.602
$640.00Sep 18$38.00$45.00$41.50$36.60 07/17$26.95–$58.10$38.006
$640.00Nov 20$54.00$63.90$58.95$53.99 07/09$40.80–$73.30$54.001
$640.00Dec 18$59.00$68.90$63.95$71.70 07/06$45.50–$78.65$63.95--
$640.00Jan 15$64.00$73.00$68.50$49.40 07/15$49.80–$83.35$64.003
$660.00Aug 21$19.00$27.00$23.00$15.18 07/15$13.95–$39.00$19.004
$660.00Sep 18$27.00$34.00$30.50$23.30 07/17$19.45–$46.00$27.0012
$660.00Nov 20$44.00$50.50$47.25$54.47 06/30$32.55–$61.60$47.251
$660.00Dec 18$48.00$57.90$52.95$59.00 07/06$36.95–$66.75$52.953
$660.00Jan 15$53.00$62.30$57.65$46.40 07/16$40.60–$71.50$53.008
$630.00Aug 21$36.00$43.00$39.50$33.50 07/14$25.60–$58.05$36.002
$630.00Sep 18$44.00$51.00$47.50$38.60 07/14$31.50–$65.20$44.002
$630.00Dec 18$65.00$74.90$69.95$77.90 07/06$50.50–$85.00$69.95--
$670.00Aug 21$14.00$22.90$18.45$11.08 07/15$11.50–$33.00$14.005
$670.00Sep 18$22.00$31.90$26.95$20.14 07/10$16.45–$40.50$22.004
$670.00Dec 18$43.00$52.90$47.95$55.10 07/06$33.45–$61.10$47.953
$670.00Jan 15$48.00$57.90$52.95$41.50 07/16$36.90–$66.35$48.007
$670.00May 21$70.00$80.00$75.00$68.05 07/08$57.00–$88.00$70.002
$670.00Nov 20$38.00$45.00$41.50--$41.50–$41.50—$38.002
$620.00Aug 21$43.00$50.30$46.65$39.50 07/14$30.50–$66.25$43.00207
$620.00Nov 20$66.00$75.90$70.95$68.00 06/16$50.55–$86.70$68.0014
$620.00Sep 18$50.00$58.60$54.30--$54.30–$54.30—$50.008
$680.00Aug 21$10.00$19.10$14.55$8.58 07/15$9.05–$26.45$10.0065
$680.00Sep 18$18.00$27.90$22.95$20.75 06/12$13.50–$34.55$20.752
$680.00Dec 18$38.00$47.90$42.95$49.60 07/06$29.45–$55.30$42.95--
$680.00Jan 15$43.00$52.90$47.95$37.90 07/16$33.20–$60.50$43.008
$680.00Nov 20$33.00$42.90$37.95--$37.95–$37.95—$33.0022
$610.00Aug 21$50.00$57.00$53.50$48.40 06/25$35.50–$74.00$50.005
$610.00Dec 18$77.00$86.90$81.95$100.00 07/02$61.25–$99.00$81.95--
$610.00Sep 18$57.00$64.00$60.50--$60.50–$60.50—$57.007
$610.00Nov 20$73.00$82.00$77.50--$77.50–$77.50—$73.003
$690.00Aug 21$7.30$16.60$11.95$9.60 07/13$7.00–$23.00$9.603
$690.00Sep 18$14.00$23.90$18.95$12.34 06/18$11.50–$29.50$14.0014
$690.00Dec 18$34.00$43.90$38.95$44.80 07/06$26.75–$50.50$38.95--
$690.00Jan 15$38.00$47.90$42.95$33.90 07/16$30.05–$55.50$38.006
$690.00Nov 20$29.00$38.90$33.95--$33.95–$33.95—$29.0043
$600.00Aug 21$58.00$64.80$61.40$53.29 07/13$41.95–$82.20$58.002
$600.00Nov 20$79.00$88.90$83.95$80.23 06/16$61.85–$101.10$80.233
$600.00Sep 18$64.00$71.80$67.90--$67.90–$67.90—$64.004
$700.00Aug 21$5.90$11.10$8.50$8.45 07/17$5.50–$18.50$8.4527
$700.00Sep 18$11.00$20.90$15.95$12.50 07/13$9.50–$25.05$12.5044
$700.00Nov 20$25.00$34.90$29.95$25.70 07/08$19.50–$40.50$25.7018
$700.00Jan 15$34.00$43.90$38.95$30.40 07/16$27.40–$50.50$34.004
$700.00Dec 18$30.00$39.90$34.95--$34.95–$34.95—$30.006
$590.00Aug 21$65.00$72.80$68.90$60.84 07/13$48.30–$90.05$65.001
$590.00Dec 18$91.00$100.90$95.95$83.40 05/20$72.50–$113.45$91.00--
$590.00Sep 18$72.00$80.10$76.05--$76.05–$76.05—$72.007
$590.00Nov 20$86.00$95.90$90.95--$90.95–$90.95—$86.001
$710.00Aug 21$5.00$12.00$8.50$9.10 06/30$4.80–$15.50$8.5022
$710.00Nov 20$22.00$31.90$26.95$18.25 06/22$16.95–$36.05$22.0018
$710.00Dec 18$26.00$35.90$30.95$24.91 06/04$20.80–$41.20$26.007
$710.00Jan 15$30.00$39.60$34.80$28.50 07/14$24.70–$46.45$30.001
$580.00Aug 21$74.00$80.90$77.45$60.35 06/22$55.45–$99.05$74.001
$580.00Dec 18$98.00$107.90$102.95$84.68 05/20$79.45–$120.50$98.001
$580.00Nov 20$94.00$103.00$98.50--$98.50–$98.50—$94.001
$720.00Aug 21$2.00$7.20$4.60$4.90 07/14$4.60–$12.50$4.608
$720.00Sep 18$6.50$15.80$11.15$7.80 06/25$6.60–$18.00$7.8049
$720.00Nov 20$19.00$28.40$23.70$14.05 07/15$15.50–$32.20$19.004
$570.00Aug 21$82.00$90.50$86.25--$86.25–$86.25—$82.001
$570.00Nov 20$101.00$110.90$105.95--$105.95–$105.95—$101.008
$570.00Dec 18$105.00$114.90$109.95--$109.95–$109.95—$105.0048
$730.00Aug 21$0.60$10.00$5.30$5.70 06/30$3.18–$10.20$5.303
$730.00Dec 18$20.00$29.90$24.95$18.02 06/22$16.50–$33.45$20.002
$730.00Nov 20$16.00$25.90$20.95--$20.95–$20.95—$16.002
$560.00Nov 20$109.00$118.50$113.75$97.06 06/25$87.50–$132.00$109.00--
$560.00Dec 18$113.00$122.90$117.95--$117.95–$117.95—$113.001
$740.00Aug 21$0.05$10.00$5.03$2.65 07/14$2.40–$7.65$2.658
$740.00Sep 18$3.00$12.00$7.50$6.50 06/02$3.53–$12.10$6.502
$550.00Nov 20$117.00$126.00$121.50--$121.50–$121.50—$117.001
$750.00Aug 21$0.05$4.00$2.03$2.15 07/15$1.50–$6.00$2.036
$750.00Nov 20$11.00$20.90$15.95$11.00 07/07$10.05–$22.45$11.008
$750.00Jan 15$18.00$27.90$22.95$15.00 06/23$16.00–$31.05$18.001
$540.00Dec 18$129.00$138.50$133.75--$133.75–$133.75—$129.0024
$760.00Aug 21$0.00$2.60$1.30$1.85 07/14$1.30–$5.05$1.303
$760.00Sep 18$0.10$10.00$5.05$4.41 07/10$5.03–$8.95$4.412
$760.00Nov 20$9.00$18.90$13.95$12.40 06/04$9.05–$19.95$12.405
$530.00Aug 21$118.00$125.70$121.85--$121.85–$121.85—$118.001
$770.00Nov 20$7.00$16.90$11.95$11.90 07/09$8.05–$17.20$11.901
$770.00Aug 21$0.00$2.00$1.00--$1.00–$1.00—--1
$520.00Aug 21$127.00$137.00$132.00$108.50 07/15$102.75–$153.50$127.006
$520.00Nov 20$141.00$150.90$145.95--$145.95–$145.95—$141.005
$780.00Sep 18$0.05$5.00$2.53$2.70 07/14$2.40–$6.75$2.532
$780.00Dec 18$9.00$18.90$13.95$14.00 06/15$9.05–$19.00$13.951
$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$6.00$15.90$10.95--$10.95–$10.95—$6.002
$510.00Nov 20$150.00$159.90$154.95--$154.95–$154.95—$150.005
$790.00Dec 18$7.00$16.90$11.95$12.00 07/09$8.05–$17.00$11.951
$790.00Nov 20$4.10$14.00$9.05--$9.05–$9.05—$4.102
$500.00Dec 18$162.00$172.00$167.00$190.00 07/01$137.95–$186.95$167.003
$800.00Sep 18$0.05$10.00$5.03$1.90 07/14$2.40–$5.05$1.901
$800.00Nov 20$3.10$13.00$8.05$11.00 06/30$5.05–$12.00$8.059
$800.00Dec 18$6.00$15.90$10.95$14.11 07/02$7.05–$15.00$10.955
$800.00Jan 15$8.00$17.90$12.95$8.40 06/22$9.05–$18.40$8.401
$490.00Nov 20$167.00$176.90$171.95--$171.95–$171.95—$167.001
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Jan 15$49.10$59.00$54.05$61.90 07/14$44.95–$70.60$54.054
$650.00Nov 20$44.50$53.00$48.75--$48.75–$48.75—$44.501
$650.00Dec 18$46.10$56.00$51.05--$51.05–$51.05—$46.105
$640.00Dec 18$42.10$52.00$47.05$41.60 07/06$38.85–$62.50$42.10--
$640.00Jan 15$44.10$54.00$49.05$63.10 07/15$41.45–$64.55$49.055
$660.00Aug 21$33.00$40.00$36.50$46.00 07/16$26.50–$58.50$36.502
$660.00Jan 15$54.00$63.00$58.50$64.60 07/13$49.00–$76.60$58.504
$630.00Aug 21$19.00$27.00$23.00$34.50 05/20$16.95–$40.05$23.004
$630.00Sep 18$26.60$33.00$29.80$33.63 07/17$21.90–$44.25$29.801
$630.00Dec 18$38.10$48.00$43.05$37.70 07/06$35.00–$57.50$38.103
$630.00Jan 15$40.10$50.00$45.05$54.50 07/15$37.50–$59.70$45.056
$630.00Nov 20$35.00$44.00$39.50--$39.50–$39.50—$35.002
$670.00Aug 21$37.50$45.00$41.25--$41.25–$41.25—$37.501
$620.00Aug 21$15.00$24.00$19.50$17.00 07/02$14.85–$35.05$17.006
$620.00Dec 18$34.10$44.00$39.05$34.20 07/06$32.00–$52.50$34.20--
$620.00Jan 15$36.10$46.00$41.05$52.80 07/15$34.50–$54.60$41.056
$610.00Aug 21$12.00$21.00$16.50$22.70 07/16$12.00–$30.40$16.5054
$610.00Dec 18$30.10$40.00$35.05$31.10 07/06$29.05–$47.55$31.10--
$610.00Jan 15$33.10$43.00$38.05$48.50 07/15$31.50–$50.60$38.055
$610.00Sep 18$18.90$26.00$22.45--$22.45–$22.45—$18.9010
$600.00Aug 21$10.00$17.00$13.50$20.60 07/10$10.50–$26.40$13.50600
$600.00Dec 18$27.10$37.00$32.05$28.10 07/06$25.95–$43.50$28.10--
$600.00Jan 15$30.10$39.50$34.80$41.50 07/15$28.75–$45.95$34.801
$600.00Nov 20$24.10$34.00$29.05--$29.05–$29.05—$24.101
$590.00Aug 21$7.00$15.30$11.15$17.94 06/25$8.95–$22.50$11.159
$590.00Jan 15$26.30$36.00$31.15$40.00 07/15$25.95–$42.40$31.151
$590.00Nov 20$21.10$31.00$26.05--$26.05–$26.05—$21.102
$580.00Aug 21$5.00$14.00$9.50$10.40 07/07$7.75–$19.50$9.502
$580.00Nov 20$19.00$28.50$23.75--$23.75–$23.75—$19.002
$570.00Aug 21$4.00$12.70$8.35$11.81 07/10$6.50–$17.05$8.3513
$560.00Aug 21$2.00$11.90$6.95$7.95 07/17$5.50–$14.10$6.951
$560.00Sep 18$6.00$15.20$10.60$12.90 07/13$8.00–$18.05$10.601
$560.00Nov 20$14.10$24.00$19.05--$19.05–$19.05—$14.101
$740.00Nov 20$99.00$109.00$104.00--$104.00–$104.00—$99.001
$550.00Aug 21$1.00$8.80$4.90$8.35 07/13$4.90–$12.05$4.903
$550.00Sep 18$4.00$13.70$8.85$12.10 07/17$7.05–$15.95$8.851
$550.00Nov 20$12.10$22.00$17.05$22.57 06/22$13.50–$24.05$17.052
$750.00Nov 20$107.00$117.00$112.00--$112.00–$112.00—$107.001
$540.00Sep 18$3.00$12.90$7.95$10.60 07/17$6.05–$13.95$7.951
$540.00Aug 21$1.00$10.00$5.50--$5.50–$5.50—$1.002
$530.00Sep 18$2.00$11.90$6.95$8.20 06/29$5.30–$11.50$6.956
$530.00Aug 21$1.40$7.10$4.25--$4.25–$4.25—$1.4013
$520.00Sep 18$1.00$10.90$5.95$11.05 06/10$5.05–$10.05$5.952
$520.00Nov 20$7.10$17.00$12.05$19.00 06/01$9.90–$17.05$12.055
$520.00Dec 18$9.10$19.00$14.05--$14.05–$14.05—$9.101
$510.00Nov 20$6.00$15.90$10.95--$10.95–$10.95—$6.001
$500.00Aug 21$0.00$2.80$1.40--$1.40–$1.40—--4
$500.00Sep 18$0.10$10.00$5.05--$5.05–$5.05—$0.101
$500.00Nov 20$5.00$14.90$9.95--$9.95–$9.95—$5.006
$500.00Dec 18$6.10$16.00$11.05--$11.05–$11.05—$6.101
$490.00Aug 21$1.00$2.70$1.85$5.05 06/12$1.85–$5.05$1.856
$490.00Nov 20$3.10$13.00$8.05--$8.05–$8.05—$3.105
$480.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$480.00Sep 18$0.05$10.00$5.03--$5.03–$5.03—$0.051
$470.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--2
$460.00Nov 20$1.00$10.90$5.95$4.50 06/30$5.05–$8.30$4.502
$450.00Aug 21$0.10$4.80$2.45$3.50 06/05$2.40–$5.03$2.451
$450.00Nov 20$0.10$10.00$5.05--$5.05–$5.05—$0.102
$450.00Dec 18$1.10$11.00$6.05--$6.05–$6.05—$1.102
$440.00Nov 20$0.05$10.00$5.03--$5.03–$5.03—$0.054
$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$0.05$10.00$5.03--$5.03–$5.03—$0.051
$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$0.05$10.00$5.03--$5.03–$5.03—$0.053
$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 9
Total Puts 36
Put/Call Ratio 4.00
Net Difference -27

Prior's Put/Call Breakdown

Total Calls 19
Total Puts 92
Put/Call Ratio 1.00
Net Difference -73

Prior 7-Day Put/Call Summary

Total Calls 586
Total Puts 253
Average Put/Call Ratio 3.08
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