Tour v422
TRU
TRANSUNION
$77.24 +0.95%
$76.64 (-0.78%)🌙
as of 07/27 06:02 PM
(7/27 14:10) ◀
|
Monday, July 27, 2026 (6:02pm)
January 2026
|
▶ (7/28 14:07)
◀ 7/27 18:02 ▶

Option Volume

Detail
ℹ
Current (07/27) 3,782
Calls: 2,252 (60%)
Puts: 1,530 (40%)
Prior (07/24) 3
Calls: 1 (33%)
Puts: 2 (67%)
Current vs Prior +125966.67%
Calls: +225100.00% (Calls)
Puts: +76400.00% (Puts)
Prior 7-Day Total 211
Calls: 131 (62%)
Puts: 80 (38%)
Prior 7-Day Average 30
Calls: 18 (62%)
Puts: 11 (38%)
Current vs Prior 7-Day Avg +12446.92%
Calls: +11933.59%
Puts: +13287.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $845.1K
Calls: $545.3K (65%)
Puts: $299.7K (35%)
Prior (07/24) $300
Calls: $140 (47%)
Puts: $160 (53%)
Current vs Prior +281586.67%
Calls: +389409.29%
Puts: +187241.88%
Prior 7-Day Total $43.9K
Calls: $33.1K (75%)
Puts: $10.8K (25%)
Prior 7-Day Average $6.3K
Calls: $4.7K (75%)
Puts: $1.5K (25%)
Current vs Prior 7-Day Avg +13380.60%
Calls: +11439.62%
Puts: +19324.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.68
Prior (07/24) 2.00
Current vs Prior -66.03%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -45.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 3,300
Calls: 2,633 (80%)
Puts: 667 (20%)
Prior (07/24) 85
Calls: 43 (51%)
Puts: 42 (49%)
Current vs Prior +3782.35%
Prior 7-Day Total 484
Calls: 316 (65%)
Puts: 168 (35%)
Prior 7-Day Average 69
Calls: 63 (69%)
Puts: 28 (31%)
Current vs Prior 7-Day Avg +4672.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.56% | 16.12%
Prior 12.68% | 16.27%
Current vs Prior -0.95% | -0.95%
Prior 7-Day Avg 12.02% | 15.88%
Current vs 7-Day Avg +4.52% | +1.47%
Prior 7-Day Eod 12.68% | 16.27%
Current vs 7-Day Eod -0.95% | -0.95%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.24% | 29.44%
Calls: 31.11% | 27.12%
Puts: 31.37% | 31.75%
Prior 11.58% | 11.80%
Calls: 12.90% | 12.50%
Puts: 10.26% | 11.11%
Current vs Prior +169.78% | +149.49%
Prior 7-Day Avg 11.58% | 11.80%
Calls: 12.90% | 12.50%
Puts: 10.26% | 11.11%
Current vs 7-Day Avg +169.78% | +149.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($545.3K). Massive premium surge with dollar volume up 281587% vs prior. Dollar volume significantly above 7-day average (13381% higher). Unusually high activity with volume up 125967% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- 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. 6 found (avg delta 0.69, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 219.8011.60$10.7016.8%--0.8211
$70.00Aug 217.909.40$8.6517.3%--0.7614
$72.50Aug 216.108.10$7.1028.2%--0.6918
$75.00Aug 214.506.10$5.3030.2%--0.6020
$77.50Aug 213.504.70$4.1029.3%1.0K0.513
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 218.7010.40$9.5517.8%500.742

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 3.6K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 213.504.70$4.1029.3%1.0K0.513
$87.50Aug 210.201.35$0.78147.4%9190.166
$85.00Aug 210.902.20$1.5583.9%1840.2644
$82.50Aug 211.502.90$2.2063.6%1080.3315
$80.00Aug 212.053.30$2.6846.6%310.419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.551.05$0.8062.5%5460.1224
$72.50Aug 211.603.30$2.4569.4%5430.3114
$75.00Aug 213.003.70$3.3520.9%1890.403
$60.00Aug 210.300.45$0.3839.5%500.0610
$85.00Aug 218.7010.40$9.5517.8%500.742

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 12.89, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.18$2.32$0.1812.89$87.68
$80.00$82.50Aug 21$0.48$2.02$0.484.21$80.48
$82.50$85.00Aug 21$0.65$1.85$0.652.85$83.15
$85.00$87.50Aug 21$0.77$1.73$0.772.25$85.77
$75.00$77.50Aug 21$1.20$1.30$1.201.08$76.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Aug 21$0.40$2.10$0.405.25$64.60
$70.00$67.50Aug 21$0.53$1.97$0.533.72$69.47
$67.50$65.00Aug 21$0.55$1.95$0.553.55$66.95
$72.50$70.00Aug 21$0.57$1.93$0.573.39$71.93
$75.00$72.50Aug 21$0.90$1.60$0.901.78$74.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.56, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Aug 21$2.05$2.05$0.454.56$69.55
$72.50$75.00Aug 21$1.80$1.80$0.702.57$74.30
$70.00$72.50Aug 21$1.55$1.55$0.951.63$71.55
$77.50$80.00Aug 21$1.42$1.42$1.081.31$78.92
$75.00$77.50Aug 21$1.20$1.20$1.300.92$76.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$75.00Aug 21$6.20$6.20$3.801.63$78.80
$75.00$72.50Aug 21$0.90$0.90$1.600.56$74.10
$72.50$70.00Aug 21$0.57$0.57$1.930.30$71.93
$67.50$65.00Aug 21$0.55$0.55$1.950.28$66.95
$70.00$67.50Aug 21$0.53$0.53$1.970.27$69.47

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. 5 found (cheapest 11.20% of stock, avg 13.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$5.30$3.35$8.65$66.35$83.6511.20%
$72.50Aug 21$7.10$2.45$9.55$62.95$82.0512.36%
$70.00Aug 21$8.65$1.88$10.53$59.47$80.5313.63%
$85.00Aug 21$1.55$9.55$11.10$73.90$96.1014.37%
$67.50Aug 21$10.70$1.35$12.05$55.45$79.5515.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.81% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Aug 21$0.60$0.80$1.40$63.60$91.40
$87.50$65.00Aug 21$0.78$0.80$1.58$63.42$89.08
$90.00$67.50Aug 21$0.60$1.35$1.95$65.55$91.95
$87.50$67.50Aug 21$0.78$1.35$2.13$65.37$89.63
$85.00$65.00Aug 21$1.55$0.80$2.35$62.65$87.35
$90.00$70.00Aug 21$0.60$1.88$2.48$67.52$92.48
$87.50$70.00Aug 21$0.78$1.88$2.66$67.34$90.16
$85.00$67.50Aug 21$1.55$1.35$2.90$64.60$87.90
$82.50$65.00Aug 21$2.20$0.80$3.00$62.00$85.50
$90.00$72.50Aug 21$0.60$2.45$3.05$69.45$93.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 15.67, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6872/75Aug 21$2.35$0.1515.67$65.15$74.85
68/7072/75Aug 21$2.33$0.1713.71$67.67$74.83
72/7578/80Aug 21$2.32$0.1812.89$72.68$79.82
62/6572/75Aug 21$2.20$0.307.33$62.80$74.70
65/6870/72Aug 21$2.10$0.405.25$65.40$72.10
70/7278/80Aug 21$1.99$0.513.90$70.51$79.49
65/6878/80Aug 21$1.97$0.533.72$65.53$79.47
62/6570/72Aug 21$1.95$0.553.55$63.05$71.95
68/7078/80Aug 21$1.95$0.553.55$68.05$79.45
62/6578/80Aug 21$1.82$0.682.68$63.18$79.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 15.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.50$2.004.00
$85.00$87.50$90.00Aug 21$0.59$1.913.24
$72.50$75.00$77.50Aug 21$0.60$1.903.17
$77.50$80.00$82.50Aug 21$0.94$1.561.66
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.15$2.3515.67
$70.00$72.50$75.00Aug 21$0.33$2.176.58
$60.00$62.50$65.00Aug 21$0.38$2.125.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.46, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.46$4.54
$85.00$87.501:2Aug 21-$0.01$2.49
$87.50$90.001:2Aug 21-$0.42$2.08
$82.50$85.001:2Aug 21-$0.90$1.60
$77.50$80.001:2Aug 21-$1.26$1.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$0.48$4.52
$65.00$62.501:2Aug 21$0.00$2.50
$67.50$65.001:2Aug 21-$0.25$2.25
$62.50$60.001:2Aug 21-$0.36$2.14
$70.00$67.501:2Aug 21-$0.82$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.53%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$3.500.510.3%4.53%4.87%1.0K3
$80.00Aug 21$2.050.413.6%2.65%6.23%319
$82.50Aug 21$1.500.336.8%1.94%8.75%10815
$85.00Aug 21$0.900.2610.1%1.17%11.21%18444
$87.50Aug 21$0.200.1613.3%0.26%13.54%9196
$90.00Aug 21$0.100.1316.5%0.13%16.65%214

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. 165 contracts (avg 74 vol/day, 98 traded recently)

TRU averages only 74 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 $65.00 08-21 call last traded $6.90 on 06/25 (now $11.90/$13.90) — try a limit near $11.90. Also watch the $55.00 01-21 call last traded $33.03 on 07/17 (now $28.50/$33.50) — try a limit near $31.00; the $70.00 09-18 call last traded $12.70 on 07/07 (now $9.00/$10.60) — try a limit near $9.80. Most tradeable put: the $85.00 08-21 put last traded $14.35 on 06/04 (now $8.70/$10.40) — try a limit near $9.55.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$3.50$4.70$4.10$3.65 07/21$2.45–$6.45$3.653
$77.50Sep 18$4.40$6.80$5.60$2.00 06/23$3.55–$7.40$4.40487
$77.50Dec 18$7.70$11.00$9.35$6.10 06/24$6.50–$11.05$7.705
$77.50Jan 15$8.40$11.70$10.05--$10.05–$10.05—$8.403
$77.50Jan 21$16.00$20.00$18.00--$18.00–$18.00—$16.001
$75.00Aug 21$4.50$6.10$5.30$4.49 07/22$3.35–$8.00$4.5020
$75.00Sep 18$5.70$8.30$7.00$7.15 07/15$4.45–$9.20$7.0076
$75.00Dec 18$9.00$12.30$10.65$12.82 07/07$7.60–$12.60$10.652
$75.00Jan 15$9.70$13.00$11.35$10.20 07/14$8.40–$13.35$10.206
$75.00Jan 21$17.00$22.00$19.50--$19.50–$19.50—$17.001
$80.00Aug 21$2.05$3.30$2.68$4.07 07/20$1.92–$5.10$2.689
$80.00Sep 18$3.30$5.60$4.45$5.20 07/16$2.78–$6.35$4.4512
$80.00Dec 18$6.60$9.70$8.15$6.10 06/30$5.70–$9.75$6.602
$80.00Jan 15$7.20$10.60$8.90$6.30 06/29$6.40–$10.60$7.2071
$80.00Jan 21$15.00$20.00$17.50--$17.50–$17.50—$15.0011
$72.50Aug 21$6.10$8.10$7.10$6.47 07/14$4.55–$9.85$6.4718
$72.50Sep 18$7.20$10.00$8.60$8.60 07/08$5.55–$11.10$8.6021
$72.50Dec 18$10.40$13.80$12.10$10.50 07/22$8.60–$14.05$10.503
$72.50Jan 21$18.50$23.00$20.75--$20.75–$20.75—$18.501
$82.50Aug 21$1.50$2.90$2.20$1.18 07/23$1.25–$3.85$1.5015
$82.50Sep 18$2.35$4.60$3.47$1.94 06/29$2.15–$5.10$2.3510
$82.50Dec 18$5.50$8.60$7.05$8.35 07/06$4.90–$8.70$7.0514
$82.50Jan 15$6.20$9.50$7.85--$7.85–$7.85—$6.203
$82.50Jan 21$13.50$18.50$16.00--$16.00–$16.00—$13.509
$70.00Aug 21$7.90$9.40$8.65$8.05 07/14$5.85–$11.70$8.0514
$70.00Sep 18$9.00$10.60$9.80$12.70 07/07$6.75–$13.00$9.806
$70.00Dec 18$11.90$15.40$13.65$12.18 07/01$9.75–$15.45$12.183
$70.00Jan 15$12.60$15.50$14.05$8.54 06/24$10.75–$16.20$12.6045
$70.00Jan 21$19.50$24.00$21.75--$21.75–$21.75—$19.5034
$85.00Aug 21$0.90$2.20$1.55$1.25 07/24$1.00–$2.95$1.2544
$85.00Sep 18$1.65$3.70$2.68$3.50 07/20$1.65–$4.05$2.6818
$85.00Jan 15$5.30$8.50$6.90--$6.90–$6.90—$5.3019
$85.00Jan 21$13.00$16.60$14.80--$14.80–$14.80—$13.0010
$67.50Aug 21$9.80$11.60$10.70$5.50 06/25$7.55–$13.85$9.8011
$67.50Dec 18$13.10$17.10$15.10$7.44 06/18$11.30–$17.55$13.103
$67.50Sep 18$10.40$12.40$11.40--$11.40–$11.40—$10.402
$87.50Aug 21$0.20$1.35$0.78$0.77 07/20$0.65–$2.20$0.776
$87.50Jan 15$4.50$7.50$6.00$5.20 05/29$4.20–$7.30$5.202
$87.50Sep 18$0.85$3.00$1.93--$1.93–$1.93—$0.8513
$65.00Aug 21$11.90$13.90$12.90$6.90 06/25$8.95–$16.05$11.902
$65.00Sep 18$12.40$15.30$13.85$7.20 06/16$10.15–$17.00$12.401
$65.00Dec 18$14.90$18.90$16.90$10.20 06/26$12.50–$19.45$14.903
$65.00Jan 15$15.60$18.00$16.80--$16.80–$16.80—$15.605
$65.00Jan 21$22.50$26.00$24.25--$24.25–$24.25—$22.506
$90.00Aug 21$0.10$1.10$0.60$0.35 07/20$0.58–$1.65$0.3514
$90.00Sep 18$0.45$2.45$1.45$0.55 06/26$0.90–$2.35$0.55621
$90.00Jan 15$3.70$6.80$5.25$6.47 07/16$3.72–$6.45$5.2543
$62.50Dec 18$16.70$20.80$18.75$9.88 06/18$14.55–$21.35$16.703
$62.50Jan 21$24.00$28.30$26.15$19.32 06/16$21.95–$28.70$24.009
$92.50Jan 15$3.10$5.80$4.45$2.60 06/17$3.30–$5.40$3.101
$92.50Sep 18$0.15$1.95$1.05--$1.05–$1.05—$0.152
$60.00Jan 15$19.10$23.30$21.20$17.80 07/01$16.35–$23.65$19.103
$60.00Sep 18$16.70$19.50$18.10--$18.10–$18.10—$16.701
$60.00Jan 21$25.50$30.50$28.00--$28.00–$28.00—$25.504
$95.00Sep 18$0.05$1.60$0.83$0.63 07/22$0.63–$1.48$0.6312
$95.00Jan 15$2.40$5.50$3.95$3.50 06/08$2.85–$5.00$3.50103
$55.00Jan 21$28.50$33.50$31.00$33.03 07/17$26.50–$33.75$31.001
$55.00Sep 18$21.00$25.00$23.00--$23.00–$23.00—$21.001
$55.00Jan 15$23.10$27.30$25.20--$25.20–$25.20—$23.103
$100.00Aug 21$0.00$1.00$0.50$0.26 07/09$0.38–$0.58$0.261
$100.00Dec 18$1.00$3.70$2.35$3.50 07/17$1.65–$3.43$2.351
$100.00Jan 15$1.45$4.20$2.83$1.55 06/17$1.88–$3.80$1.55506
$50.00Jan 15$27.30$31.50$29.40--$29.40–$29.40—$27.3018
$50.00Jan 21$32.00$37.00$34.50--$34.50–$34.50—$32.002
$105.00Aug 21$0.00$0.95$0.48$0.09 07/20$0.38–$0.50$0.092
$105.00Sep 18$0.00$1.10$0.55--$0.55–$0.55—--2
$105.00Dec 18$0.50$2.90$1.70--$1.70–$1.70—$0.503
$105.00Jan 21$6.50$11.50$9.00--$9.00–$9.00—$6.501
$47.50Jan 21$33.50$38.50$36.00--$36.00–$36.00—$33.502
$45.00Jan 15$31.60$36.00$33.80--$33.80–$33.80—$31.607
$45.00Jan 21$35.50$38.50$37.00--$37.00–$37.00—$35.501
$110.00Jan 21$5.50$10.50$8.00$4.17 06/23$6.00–$9.00$5.501
$110.00Aug 21$0.00$0.85$0.43--$0.43–$0.43—--3
$110.00Sep 18$0.00$1.05$0.53--$0.53–$0.53—--1
$110.00Dec 18$0.15$2.30$1.22--$1.22–$1.22—$0.155
$110.00Jan 15$0.95$2.80$1.88--$1.88–$1.88—$0.956
$40.00Jan 15$36.10$40.70$38.40--$38.40–$38.40—$36.103
$40.00Jan 21$39.00$43.80$41.40--$41.40–$41.40—$39.002
$115.00Jan 21$4.50$9.50$7.00$3.55 06/23$5.00–$8.00$4.501
$115.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--3
$120.00Sep 18$0.00$0.90$0.45--$0.45–$0.45—--1
$120.00Jan 15$0.05$1.80$0.93--$0.93–$0.93—$0.05169
$125.00Sep 18$0.00$0.85$0.43--$0.43–$0.43—--1
$125.00Jan 15$0.05$1.70$0.88--$0.88–$0.88—$0.053
$140.00Jan 21$0.50$5.50$3.00--$3.00–$3.00—$0.5016
$145.00Jan 15$0.00$1.25$0.63--$0.63–$0.63—--1
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$3.50$5.30$4.40$12.30 06/12$3.53–$8.30$4.403
$77.50Dec 18$7.10$10.00$8.55$13.80 06/24$7.60–$12.10$8.559
$77.50Sep 18$4.30$6.60$5.45--$5.45–$5.45—$4.302
$77.50Jan 21$12.50$17.50$15.00--$15.00–$15.00—$12.501
$75.00Aug 21$3.00$3.70$3.35$3.80 07/21$2.38–$6.85$3.353
$75.00Dec 18$6.00$8.80$7.40$10.70 06/29$6.45–$10.45$7.406
$75.00Sep 18$3.30$5.40$4.35--$4.35–$4.35—$3.303
$75.00Jan 15$6.40$9.40$7.90--$7.90–$7.90—$6.4022
$80.00Aug 21$5.40$6.70$6.05$14.45 06/12$4.50–$10.15$6.053
$80.00Sep 18$5.60$8.00$6.80$10.60 06/01$5.90–$11.35$6.8011
$80.00Dec 18$8.30$11.40$9.85$14.90 06/24$8.80–$13.40$9.852
$80.00Jan 21$13.50$18.50$16.00--$16.00–$16.00—$13.502
$72.50Aug 21$1.60$3.30$2.45$2.09 07/20$2.08–$5.35$2.0914
$72.50Dec 18$5.00$7.70$6.35$10.80 06/24$5.40–$9.05$6.356
$72.50Jan 21$10.00$15.00$12.50--$12.50–$12.50—$10.001
$82.50Sep 18$7.00$9.70$8.35--$8.35–$8.35—$7.001
$82.50Jan 15$10.20$13.50$11.85--$11.85–$11.85—$10.201
$82.50Jan 21$15.00$20.00$17.50--$17.50–$17.50—$15.001
$70.00Aug 21$1.20$2.55$1.88$1.45 07/16$1.35–$4.25$1.4519
$70.00Dec 18$4.10$6.80$5.45$5.41 07/15$4.85–$7.70$5.413
$70.00Jan 15$4.50$7.30$5.90$5.70 07/02$5.10–$8.25$5.7028
$70.00Sep 18$1.70$3.70$2.70--$2.70–$2.70—$1.703
$70.00Jan 21$9.00$14.00$11.50--$11.50–$11.50—$9.001
$85.00Aug 21$8.70$10.40$9.55$14.35 06/04$7.35–$14.30$9.552
$85.00Jan 15$11.70$15.10$13.40$17.20 06/02$11.85–$17.30$13.406
$85.00Jan 21$16.50$21.50$19.00--$19.00–$19.00—$16.503
$67.50Aug 21$0.70$2.00$1.35$1.63 07/15$0.83–$3.28$1.3513
$67.50Jan 15$3.80$6.10$4.95$5.39 07/21$4.40–$7.20$4.9510
$67.50Sep 18$1.15$3.00$2.08--$2.08–$2.08—$1.156
$65.00Aug 21$0.55$1.05$0.80$0.80 07/24$0.75–$2.68$0.8024
$65.00Sep 18$0.75$2.45$1.60$2.00 07/23$1.35–$3.35$1.6019
$65.00Dec 18$2.45$5.10$3.78$7.95 06/18$3.33–$5.65$3.782
$65.00Jan 15$3.60$5.50$4.55$4.50 07/02$3.73–$6.15$4.5012
$65.00Jan 21$7.00$11.90$9.45$11.50 06/17$8.20–$11.00$9.454
$90.00Jan 15$14.90$18.60$16.75--$16.75–$16.75—$14.904
$62.50Aug 21$0.15$0.65$0.40$0.85 07/23$0.38–$2.00$0.4027
$62.50Jan 15$2.45$4.70$3.58$5.48 06/29$3.18–$5.45$3.584
$62.50Jan 21$6.00$11.00$8.50$11.80 06/22$7.25–$9.85$8.501
$62.50Sep 18$0.45$2.00$1.23--$1.23–$1.23—$0.456
$60.00Aug 21$0.30$0.45$0.38$0.60 07/23$0.38–$1.33$0.3810
$60.00Sep 18$0.20$1.60$0.90$1.15 07/09$0.83–$2.17$0.9078
$60.00Dec 18$1.45$3.80$2.63--$2.63–$2.63—$1.456
$60.00Jan 15$1.75$4.30$3.03--$3.03–$3.03—$1.7558
$60.00Jan 21$5.00$10.00$7.50--$7.50–$7.50—$5.002
$95.00Jan 15$18.20$22.40$20.30--$20.30–$20.30—$18.202
$95.00Jan 21$22.80$27.50$25.15--$25.15–$25.15—$22.801
$57.50Aug 21$0.05$0.80$0.43$0.67 07/10$0.40–$1.13$0.431
$57.50Sep 18$0.05$1.45$0.75$0.90 07/23$0.68–$1.60$0.751
$57.50Dec 18$1.05$3.30$2.17$3.50 06/26$1.88–$3.30$2.172
$57.50Jan 15$1.30$3.70$2.50$5.25 06/22$2.23–$3.78$2.501
$55.00Aug 21$0.10$0.75$0.43$0.35 07/24$0.30–$1.08$0.3518
$55.00Sep 18$0.05$1.35$0.70$0.58 07/14$0.60–$1.25$0.588
$55.00Dec 18$0.75$2.80$1.78$1.89 07/13$1.53–$2.80$1.783
$100.00Jan 21$26.00$31.00$28.50--$28.50–$28.50—$26.0010
$50.00Aug 21$0.00$1.05$0.53$0.10 07/23$0.18–$0.63$0.1013
$50.00Sep 18$0.00$1.20$0.60$1.19 06/15$0.40–$0.78$0.606
$50.00Dec 18$0.15$2.15$1.15$2.53 06/22$1.05–$1.85$1.1516
$50.00Jan 15$0.35$2.40$1.38$1.25 07/06$1.18–$2.23$1.2511
$50.00Jan 21$2.00$7.00$4.50--$4.50–$4.50—$2.004
$47.50Aug 21$0.00$1.00$0.50$0.05 07/20$0.33–$0.53$0.052
$47.50Sep 18$0.00$1.20$0.60$0.23 07/14$0.23–$0.73$0.232
$47.50Dec 18$0.05$1.95$1.00$1.09 07/13$0.95–$1.53$1.005
$45.00Aug 21$0.00$0.95$0.48$0.25 06/25$0.30–$0.53$0.255
$45.00Sep 18$0.00$1.15$0.57$0.34 07/21$0.15–$0.68$0.347
$45.00Jan 15$0.05$1.95$1.00$1.44 06/29$0.73–$1.48$1.0012
$45.00Jan 21$2.20$4.00$3.10--$3.10–$3.10—$2.203
$42.50Aug 21$0.00$0.95$0.48$0.20 06/30$0.13–$0.48$0.206
$42.50Sep 18$0.00$1.10$0.55--$0.55–$0.55—--1
$42.50Jan 21$0.90$3.80$2.35--$2.35–$2.35—$0.901
$40.00Aug 21$0.00$0.05$0.03$0.20 06/23$0.03–$0.55$0.0315
$40.00Dec 18$0.05$1.55$0.80$0.98 06/22$0.50–$0.90$0.801
$40.00Jan 15$0.05$1.65$0.85--$0.85–$0.85—$0.058
$37.50Aug 21$0.00$0.85$0.43$0.05 07/20$0.18–$0.53$0.0529
$37.50Sep 18$0.00$1.00$0.50$0.24 06/25$0.38–$0.57$0.246
$37.50Dec 18$0.05$1.45$0.75$0.40 07/09$0.35–$0.83$0.401
$37.50Jan 15$0.05$1.55$0.80--$0.80–$0.80—$0.051
$35.00Sep 18$0.00$0.95$0.48$0.23 06/15$0.38–$0.65$0.236
$35.00Dec 18$0.00$1.35$0.68$0.40 06/25$0.40–$0.78$0.404
$35.00Jan 15$0.05$0.80$0.43$0.59 06/18$0.38–$0.78$0.4313

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 2,252
Total Puts 1,530
Put/Call Ratio 0.68
Net Difference 722

Prior's Put/Call Breakdown

Total Calls 1
Total Puts 2
Put/Call Ratio 2.00
Net Difference -1

Prior 7-Day Put/Call Summary

Total Calls 131
Total Puts 80
Average Put/Call Ratio 1.25
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