Tour v452
TRU
TRANSUNION
$83.80 +8.49%
$84.03 (+0.27%)🌙
as of 07/28 06:06 PM
(7/28 14:07) ◀
|
Tuesday, July 28, 2026 (6:06pm)
January 2026
|
▶ (7/29 19:16)
◀ 7/28 18:06 ▶

Option Volume

Detail
ℹ
Current (07/28) 502
Calls: 234 (47%)
Puts: 268 (53%)
Prior (07/27) 3,782
Calls: 2,252 (60%)
Puts: 1,530 (40%)
Current vs Prior -86.73%
Calls: -89.61% (Calls)
Puts: -82.48% (Puts)
Prior 7-Day Total 3,957
Calls: 2,355 (60%)
Puts: 1,602 (40%)
Prior 7-Day Average 565
Calls: 336 (60%)
Puts: 228 (40%)
Current vs Prior 7-Day Avg -11.20%
Calls: -30.45%
Puts: +17.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $211.2K
Calls: $94.6K (45%)
Puts: $116.6K (55%)
Prior (07/27) $845.1K
Calls: $545.3K (65%)
Puts: $299.7K (35%)
Current vs Prior -75.01%
Calls: -82.65%
Puts: -61.09%
Prior 7-Day Total $878.9K
Calls: $568.9K (65%)
Puts: $310.0K (35%)
Prior 7-Day Average $125.6K
Calls: $81.3K (65%)
Puts: $44.3K (35%)
Current vs Prior 7-Day Avg +68.22%
Calls: +16.39%
Puts: +163.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.15
Prior (07/27) 0.68
Current vs Prior +68.58%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -12.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 6,982
Calls: 4,810 (69%)
Puts: 2,172 (31%)
Prior (07/27) 3,300
Calls: 2,633 (80%)
Puts: 667 (20%)
Current vs Prior +111.58%
Prior 7-Day Total 3,625
Calls: 2,807 (77%)
Puts: 818 (23%)
Prior 7-Day Average 517
Calls: 561 (80%)
Puts: 136 (20%)
Current vs Prior 7-Day Avg +1248.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.30% | 14.38%
Prior 12.56% | 16.12%
Current vs Prior -18.00% | -10.79%
Prior 7-Day Avg 13.11% | 16.29%
Current vs 7-Day Avg -21.47% | -11.70%
Prior 7-Day Eod 12.56% | 16.12%
Current vs 7-Day Eod -18.00% | -10.79%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.76% | 30.55%
Calls: 34.48% | 29.03%
Puts: 37.04% | 32.06%
Prior 31.24% | 29.44%
Calls: 31.11% | 27.12%
Puts: 31.37% | 31.75%
Current vs Prior +14.47% | +3.77%
Prior 7-Day Avg 14.39% | 14.32%
Calls: 15.50% | 14.59%
Puts: 13.28% | 14.06%
Current vs 7-Day Avg +148.53% | +113.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 75% vs prior. Dollar volume significantly above 7-day average (68% higher). Below-average activity with volume down 87% vs prior. Slightly bearish P/C ratio of 1.15.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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

📈 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. 11 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2113.9015.70$14.8012.2%--0.9314
$67.50Aug 2116.2018.50$17.3513.3%--0.9211
$72.50Aug 2111.6013.40$12.5014.4%--0.8918
$75.00Aug 219.4011.20$10.3017.5%--0.8420
$77.50Aug 217.409.20$8.3021.7%40.781.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2110.2012.50$11.3520.3%10.89--
$87.50Aug 214.506.30$5.4033.3%30.62--
$85.00Aug 212.954.70$3.8345.7%30.5152

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 386, top 134)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.004.00$3.5028.6%1120.50217
$90.00Aug 211.201.80$1.5040.0%270.2916
$100.00Aug 210.000.30$0.15200.0%240.051
$82.50Aug 214.205.40$4.8025.0%110.6075
$87.50Aug 212.052.90$2.4734.4%60.40924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.601.40$1.0080.0%1340.16184
$80.00Aug 211.502.80$2.1560.5%240.313
$70.00Aug 210.250.60$0.4381.4%200.0824
$82.50Aug 212.803.60$3.2025.0%130.41--
$85.00Aug 212.954.70$3.8345.7%30.5152

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. 12 found (best R:R 8.26, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.58$4.42$0.587.62$95.58
$90.00$95.00Aug 21$0.77$4.23$0.775.49$90.77
$87.50$90.00Aug 21$0.97$1.53$0.971.58$88.47
$85.00$87.50Aug 21$1.03$1.47$1.031.43$86.03
$82.50$85.00Aug 21$1.30$1.20$1.300.92$83.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.27$2.23$0.278.26$74.73
$72.50$70.00Aug 21$0.30$2.20$0.307.33$72.20
$80.00$75.00Aug 21$1.15$3.85$1.153.35$78.85
$85.00$82.50Aug 21$0.63$1.87$0.632.97$84.37
$82.50$80.00Aug 21$1.05$1.45$1.051.38$81.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 11.50, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$2.30$2.30$0.2011.50$72.30
$72.50$75.00Aug 21$2.20$2.20$0.307.33$74.70
$75.00$77.50Aug 21$2.00$2.00$0.504.00$77.00
$77.50$80.00Aug 21$1.85$1.85$0.652.85$79.35
$80.00$82.50Aug 21$1.65$1.65$0.851.94$81.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$87.50Aug 21$5.95$5.95$1.553.84$89.05
$87.50$85.00Aug 21$1.57$1.57$0.931.69$85.93
$82.50$80.00Aug 21$1.05$1.05$1.450.72$81.45
$85.00$82.50Aug 21$0.63$0.63$1.870.34$84.37
$80.00$75.00Aug 21$1.15$1.15$3.850.30$78.85

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 8.75% of stock, avg 13.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$3.50$3.83$7.33$77.67$92.338.75%
$87.50Aug 21$2.47$5.40$7.87$79.63$95.379.39%
$82.50Aug 21$4.80$3.20$8.00$74.50$90.509.55%
$80.00Aug 21$6.45$2.15$8.60$71.40$88.6010.26%
$75.00Aug 21$10.30$1.00$11.30$63.70$86.3013.48%
$95.00Aug 21$0.73$11.35$12.08$82.92$107.0814.42%
$72.50Aug 21$12.50$0.73$13.23$59.27$85.7315.79%
$70.00Aug 21$14.80$0.43$15.23$54.77$85.2318.17%
$67.50Aug 21$17.35$0.60$17.95$49.55$85.4521.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.59% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$67.50Aug 21$0.73$0.60$1.33$66.17$96.33
$95.00$72.50Aug 21$0.73$0.73$1.46$71.04$96.46
$95.00$75.00Aug 21$0.73$1.00$1.73$73.27$96.73
$90.00$67.50Aug 21$1.50$0.60$2.10$65.40$92.10
$90.00$72.50Aug 21$1.50$0.73$2.23$70.27$92.23
$90.00$75.00Aug 21$1.50$1.00$2.50$72.50$92.50
$95.00$80.00Aug 21$0.73$2.15$2.88$77.12$97.88
$87.50$67.50Aug 21$2.47$0.60$3.07$64.43$90.57
$87.50$72.50Aug 21$2.47$0.73$3.20$69.30$90.70
$87.50$75.00Aug 21$2.47$1.00$3.47$71.53$90.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 11.50, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.30$0.2011.50$70.20$77.30
70/7278/80Aug 21$2.15$0.356.14$70.35$79.65
72/7578/80Aug 21$2.12$0.385.58$72.88$79.62
80/8285/88Aug 21$2.08$0.424.95$80.42$87.08
80/8288/90Aug 21$2.02$0.484.21$80.48$89.52
70/7280/82Aug 21$1.95$0.553.55$70.55$81.95
72/7580/82Aug 21$1.92$0.583.31$73.08$81.92
70/7282/85Aug 21$1.60$0.901.78$70.90$84.10
82/8588/90Aug 21$1.60$0.901.78$83.40$89.10
72/7582/85Aug 21$1.57$0.931.69$73.43$84.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.06$2.4440.67
$90.00$95.00$100.00Aug 21$0.19$4.8125.32
$70.00$72.50$75.00Aug 21$0.10$2.4024.00
$75.00$77.50$80.00Aug 21$0.15$2.3515.67
$72.50$75.00$77.50Aug 21$0.20$2.3011.50
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.47$2.034.32
$82.50$85.00$87.50Aug 21$0.94$1.561.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.13, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$0.53$1.97
$85.00$87.501:2Aug 21-$1.44$1.06
$82.50$85.001:2Aug 21-$2.20$0.30
$90.00$95.001:2Aug 21$0.04$4.96
$95.00$100.001:2Aug 21$0.43$4.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Aug 21-$0.13$2.37
$75.00$72.501:2Aug 21-$0.46$2.04
$70.00$67.501:2Aug 21-$0.77$1.73
$82.50$80.001:2Aug 21-$1.10$1.40
$87.50$85.001:2Aug 21-$2.26$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.58%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$3.000.501.4%3.58%5.01%112217
$87.50Aug 21$2.050.404.4%2.45%6.86%6924
$90.00Aug 21$1.200.297.4%1.43%8.83%2716
$95.00Aug 21$0.350.1613.4%0.42%13.78%31

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. 166 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 $60.00 01-15 call last traded $17.80 on 07/01 (now $26.10/$28.60) — try a limit near $26.10. Also watch the $62.50 12-18 call last traded $9.88 on 06/18 (now $23.40/$25.90) — try a limit near $23.40; the $65.00 09-18 call last traded $7.20 on 06/16 (now $19.10/$21.20) — try a limit near $19.10. Most tradeable put: the $85.00 01-15 put last traded $17.20 on 06/02 (now $8.40/$10.80) — try a limit near $9.60.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.00$4.00$3.50$1.25 07/24$1.00–$3.50$3.00217
$85.00Sep 18$4.60$5.20$4.90$3.50 07/20$1.65–$4.90$4.6018
$85.00Jan 15$8.50$11.40$9.95--$6.90–$9.95$8.5019
$85.00Jan 21$17.00$21.50$19.25--$14.80–$19.25$17.0010
$82.50Aug 21$4.20$5.40$4.80$1.18 07/23$1.25–$4.80$4.2075
$82.50Sep 18$6.00$7.30$6.65$1.94 06/29$2.15–$6.65$6.0010
$82.50Dec 18$9.80$12.00$10.90$8.35 07/06$4.90–$10.90$9.8014
$82.50Jan 15$10.50$12.90$11.70--$7.85–$11.70$10.503
$82.50Jan 21$18.00$23.00$20.50--$16.00–$20.50$18.009
$87.50Aug 21$2.05$2.90$2.47$0.77 07/20$0.65–$2.47$2.05924
$87.50Jan 15$8.10$10.40$9.25$5.20 05/29$4.20–$9.25$8.102
$87.50Sep 18$3.20$4.70$3.95--$1.93–$3.95$3.2013
$80.00Aug 21$5.70$7.20$6.45$4.07 07/20$1.92–$6.45$5.7032
$80.00Sep 18$7.30$8.90$8.10$5.20 07/16$2.95–$8.10$7.3012
$80.00Dec 18$10.10$13.40$11.75$6.10 06/30$5.70–$11.75$10.102
$80.00Jan 15$12.00$14.30$13.15$6.30 06/29$6.40–$13.15$12.0071
$80.00Jan 21$19.50$24.00$21.75--$17.50–$21.75$19.5011
$90.00Aug 21$1.20$1.80$1.50$0.35 07/20$0.58–$1.65$1.2016
$90.00Sep 18$2.25$3.80$3.03$0.55 06/26$0.90–$3.03$2.25621
$90.00Jan 15$7.10$9.20$8.15$6.47 07/16$3.72–$8.15$7.1043
$77.50Aug 21$7.40$9.20$8.30$3.65 07/21$2.45–$8.30$7.401.0K
$77.50Sep 18$8.70$10.80$9.75$2.00 06/23$3.60–$9.75$8.70487
$77.50Dec 18$11.70$14.70$13.20$6.10 06/24$6.50–$13.20$11.705
$77.50Jan 15$13.50$15.90$14.70--$10.05–$14.70$13.503
$77.50Jan 21$20.50$25.00$22.75--$18.00–$22.75$20.501
$92.50Jan 15$5.80$8.00$6.90$2.60 06/17$3.30–$6.90$5.801
$92.50Sep 18$1.70$3.00$2.35--$1.05–$2.35$1.702
$75.00Aug 21$9.40$11.20$10.30$4.49 07/22$3.45–$10.30$9.4020
$75.00Sep 18$10.50$12.70$11.60$7.15 07/15$4.55–$11.60$10.5076
$75.00Dec 18$12.90$16.30$14.60$12.82 07/07$8.00–$14.60$12.902
$75.00Jan 15$15.00$17.50$16.25$10.20 07/14$8.60–$16.25$15.006
$75.00Jan 21$23.70$26.50$25.10--$19.50–$25.10$23.701
$95.00Sep 18$1.30$2.40$1.85$0.63 07/22$0.63–$1.85$1.3012
$95.00Jan 15$4.90$7.20$6.05$3.50 06/08$2.85–$6.05$4.90103
$95.00Aug 21$0.35$1.10$0.73--$0.73–$0.73—$0.351
$72.50Aug 21$11.60$13.40$12.50$6.47 07/14$4.75–$12.50$11.6018
$72.50Sep 18$12.80$14.80$13.80$8.60 07/08$5.80–$13.80$12.8021
$72.50Dec 18$15.20$18.40$16.80$10.50 07/22$8.95–$16.80$15.203
$72.50Jan 21$25.00$27.80$26.40--$20.75–$26.40$25.001
$70.00Aug 21$13.90$15.70$14.80$8.05 07/14$6.40–$14.80$13.9014
$70.00Sep 18$14.50$16.90$15.70$12.70 07/07$7.40–$15.70$14.506
$70.00Dec 18$16.60$20.30$18.45$12.18 07/01$10.25–$18.45$16.603
$70.00Jan 15$18.00$21.00$19.50$8.54 06/24$10.85–$19.50$18.0045
$70.00Jan 21$24.50$29.50$27.00--$21.75–$27.00$24.5034
$100.00Aug 21$0.00$0.30$0.15$0.26 07/09$0.15–$0.58$0.151
$100.00Dec 18$3.40$5.20$4.30$3.50 07/17$1.75–$4.30$3.501
$100.00Jan 15$3.40$5.70$4.55$1.55 06/17$1.88–$4.55$3.40506
$67.50Aug 21$16.20$18.50$17.35$5.50 06/25$7.85–$17.35$16.2011
$67.50Dec 18$19.40$22.00$20.70$7.44 06/18$11.60–$20.70$19.403
$67.50Sep 18$16.90$19.10$18.00--$11.40–$18.00$16.902
$65.00Aug 21$18.60$21.00$19.80$6.90 06/25$9.30–$19.80$18.602
$65.00Sep 18$19.10$21.20$20.15$7.20 06/16$10.15–$20.15$19.101
$65.00Dec 18$21.40$24.00$22.70$10.20 06/26$13.10–$22.70$21.403
$65.00Jan 15$22.00$24.80$23.40--$16.80–$23.40$22.005
$65.00Jan 21$28.00$32.50$30.25--$24.25–$30.25$28.006
$105.00Aug 21$0.00$0.95$0.48$0.09 07/20$0.38–$0.50$0.092
$105.00Sep 18$0.05$1.15$0.60--$0.55–$0.60$0.052
$105.00Dec 18$2.35$3.70$3.03--$1.70–$3.03$2.353
$105.00Jan 21$10.30$13.90$12.10--$9.00–$12.10$10.301
$62.50Dec 18$23.40$25.90$24.65$9.88 06/18$14.80–$24.65$23.403
$62.50Jan 21$29.00$34.00$31.50$19.32 06/16$22.50–$31.50$29.009
$60.00Jan 15$26.10$28.60$27.35$17.80 07/01$16.80–$27.35$26.103
$60.00Sep 18$23.60$25.70$24.65--$18.10–$24.65$23.601
$60.00Jan 21$31.00$35.50$33.25--$28.00–$33.25$31.004
$110.00Jan 21$8.90$11.80$10.35$4.17 06/23$6.00–$10.35$8.901
$110.00Aug 21$0.00$0.85$0.43--$0.43–$0.43--3
$110.00Sep 18$0.00$1.00$0.50--$0.50–$0.53--1
$110.00Dec 18$1.55$2.60$2.08--$1.22–$2.08$1.555
$110.00Jan 15$1.30$3.90$2.60--$1.88–$2.60$1.306
$55.00Jan 21$34.50$39.00$36.75$33.03 07/17$26.75–$36.75$34.501
$55.00Sep 18$28.20$31.20$29.70--$23.00–$29.70$28.201
$55.00Jan 15$29.80$32.10$30.95--$25.20–$30.95$29.803
$115.00Jan 21$6.50$11.50$9.00$3.55 06/23$5.25–$9.00$6.501
$115.00Sep 18$0.00$1.00$0.50--$0.48–$0.50--3
$50.00Jan 15$34.40$37.30$35.85--$29.40–$35.85$34.4018
$50.00Jan 21$38.00$42.50$40.25--$34.50–$40.25$38.002
$120.00Sep 18$0.00$0.90$0.45--$0.45–$0.45--1
$120.00Jan 15$0.35$2.40$1.38--$0.93–$1.38$0.35169
$47.50Jan 21$40.00$44.00$42.00--$36.00–$42.00$40.002
$45.00Jan 15$39.10$42.00$40.55--$33.80–$40.55$39.107
$45.00Jan 21$41.50$45.20$43.35--$37.00–$43.35$41.501
$125.00Sep 18$0.00$0.85$0.43--$0.43–$0.43--1
$125.00Jan 15$0.10$2.05$1.08--$0.88–$1.08$0.103
$40.00Jan 15$43.30$46.70$45.00--$38.40–$45.00$43.303
$40.00Jan 21$46.30$50.00$48.15--$41.40–$48.15$46.302
$140.00Jan 21$2.00$7.00$4.50--$3.00–$4.50$2.0016
$145.00Jan 15$0.05$1.40$0.73--$0.63–$0.73$0.051
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$2.95$4.70$3.83$14.35 06/04$3.83–$13.60$3.8352
$85.00Jan 15$8.40$10.80$9.60$17.20 06/02$9.60–$17.10$9.606
$85.00Jan 21$13.50$17.50$15.50--$15.50–$19.00$13.503
$82.50Sep 18$3.40$5.30$4.35--$4.35–$8.35$3.401
$82.50Jan 15$7.10$9.90$8.50--$8.50–$11.85$7.101
$82.50Jan 21$12.50$16.50$14.50--$14.50–$17.50$12.501
$80.00Aug 21$1.50$2.80$2.15$14.45 06/12$2.15–$9.70$2.153
$80.00Sep 18$2.50$4.40$3.45$10.60 06/01$3.45–$10.90$3.4511
$80.00Dec 18$5.50$8.30$6.90$14.90 06/24$6.90–$13.30$6.902
$80.00Jan 21$11.50$15.50$13.50--$13.50–$16.00$11.502
$90.00Jan 15$11.70$13.20$12.45--$12.45–$16.75$11.704
$77.50Aug 21$0.95$2.15$1.55$12.30 06/12$1.55–$7.95$1.553
$77.50Dec 18$4.60$7.30$5.95$13.80 06/24$5.95–$11.55$5.959
$77.50Sep 18$1.90$3.20$2.55--$2.55–$5.45$1.902
$77.50Jan 21$10.50$14.50$12.50--$12.50–$15.00$10.501
$75.00Aug 21$0.60$1.40$1.00$3.80 07/21$1.00–$6.40$1.00184
$75.00Dec 18$4.00$6.40$5.20$10.70 06/29$5.20–$10.10$5.206
$75.00Sep 18$1.35$2.90$2.13--$2.13–$4.35$1.353
$75.00Jan 15$4.40$6.80$5.60--$5.60–$7.90$4.4022
$95.00Jan 15$14.00$16.20$15.10--$15.10–$20.30$14.002
$95.00Jan 21$19.20$23.00$21.10--$21.10–$25.15$19.201
$72.50Aug 21$0.25$1.20$0.73$2.09 07/20$0.73–$5.15$0.73557
$72.50Dec 18$2.95$5.60$4.28$10.80 06/24$4.28–$8.50$4.286
$72.50Jan 21$8.50$12.50$10.50--$10.50–$12.50$8.501
$70.00Aug 21$0.25$0.60$0.43$1.45 07/16$0.43–$3.85$0.4324
$70.00Dec 18$2.25$4.90$3.58$5.41 07/15$3.58–$7.45$3.583
$70.00Jan 15$2.80$5.40$4.10$5.70 07/02$4.10–$7.80$4.1028
$70.00Sep 18$0.45$1.90$1.18--$1.18–$2.70$0.453
$70.00Jan 21$7.00$11.50$9.25--$9.25–$11.50$7.001
$100.00Jan 21$22.50$26.00$24.25--$24.25–$28.50$22.5010
$67.50Aug 21$0.10$1.10$0.60$1.63 07/15$0.60–$2.90$0.6013
$67.50Jan 15$2.10$4.40$3.25$5.39 07/21$3.25–$7.05$3.2510
$67.50Sep 18$0.30$1.50$0.90--$0.90–$2.08$0.307
$65.00Aug 21$0.10$0.25$0.18$0.80 07/24$0.18–$2.35$0.18568
$65.00Sep 18$0.25$1.40$0.83$2.00 07/23$0.83–$3.30$0.8319
$65.00Dec 18$1.30$3.70$2.50$7.95 06/18$2.50–$5.50$2.502
$65.00Jan 15$2.15$2.95$2.55$4.50 07/02$2.55–$5.60$2.5513
$65.00Jan 21$5.50$10.00$7.75$11.50 06/17$7.75–$10.65$7.754
$62.50Aug 21$0.00$1.05$0.53$0.85 07/23$0.38–$1.68$0.5327
$62.50Jan 15$1.25$3.60$2.42$5.48 06/29$2.42–$4.85$2.424
$62.50Jan 21$5.00$9.00$7.00$11.80 06/22$7.00–$9.85$7.001
$62.50Sep 18$0.10$1.30$0.70--$0.70–$1.23$0.108
$60.00Aug 21$0.05$0.30$0.18$0.60 07/23$0.18–$1.27$0.1860
$60.00Sep 18$0.15$0.75$0.45$1.15 07/09$0.45–$2.17$0.4578
$60.00Dec 18$0.70$2.65$1.67--$1.67–$2.63$0.706
$60.00Jan 15$0.90$3.10$2.00--$2.00–$3.03$0.9058
$60.00Jan 21$3.50$8.50$6.00--$6.00–$7.50$3.502
$57.50Aug 21$0.00$0.80$0.40$0.67 07/10$0.40–$0.95$0.401
$57.50Sep 18$0.05$1.20$0.63$0.90 07/23$0.63–$1.60$0.631
$57.50Dec 18$0.40$2.35$1.38$3.50 06/26$1.38–$3.05$1.382
$57.50Jan 15$0.65$2.65$1.65$5.25 06/22$1.65–$3.38$1.651
$55.00Aug 21$0.00$0.10$0.05$0.35 07/24$0.05–$0.95$0.0518
$55.00Sep 18$0.05$1.15$0.60$0.58 07/14$0.60–$1.25$0.588
$55.00Dec 18$0.10$2.15$1.13$1.89 07/13$1.13–$2.68$1.133
$50.00Aug 21$0.00$0.05$0.03$0.10 07/23$0.03–$0.58$0.0313
$50.00Sep 18$0.00$1.10$0.55$1.19 06/15$0.40–$0.68$0.556
$50.00Dec 18$0.05$1.80$0.93$2.53 06/22$0.93–$1.67$0.9316
$50.00Jan 15$0.05$2.00$1.02$1.25 07/06$1.02–$1.93$1.0211
$50.00Jan 21$1.00$4.90$2.95--$2.95–$4.50$1.004
$47.50Aug 21$0.00$0.85$0.43$0.05 07/20$0.38–$0.53$0.052
$47.50Sep 18$0.00$1.05$0.53$0.23 07/14$0.23–$0.63$0.232
$47.50Dec 18$0.05$1.65$0.85$1.09 07/13$0.85–$1.35$0.855
$45.00Aug 21$0.00$0.05$0.03$0.25 06/25$0.03–$0.53$0.0363
$45.00Sep 18$0.00$0.25$0.13$0.34 07/21$0.13–$0.60$0.137
$45.00Jan 15$0.05$1.70$0.88$1.44 06/29$0.73–$1.25$0.8812
$45.00Jan 21$1.15$3.90$2.53--$2.53–$3.10$1.153
$42.50Aug 21$0.00$0.05$0.03$0.20 06/30$0.03–$0.48$0.0376
$42.50Sep 18$0.00$0.95$0.48--$0.48–$0.55--1
$42.50Jan 21$0.75$3.70$2.23--$2.23–$2.35$0.751
$40.00Aug 21$0.00$0.05$0.03$0.20 06/23$0.03–$0.53$0.0315
$40.00Dec 18$0.00$1.40$0.70$0.98 06/22$0.50–$0.90$0.701
$40.00Jan 15$0.05$1.50$0.78--$0.78–$0.85$0.058
$37.50Aug 21$0.00$0.05$0.03$0.05 07/20$0.03–$0.48$0.0329
$37.50Sep 18$0.00$0.85$0.43$0.24 06/25$0.38–$0.57$0.246
$37.50Dec 18$0.00$1.30$0.65$0.40 07/09$0.35–$0.78$0.401
$37.50Jan 15$0.05$1.40$0.73--$0.73–$0.80$0.051
$35.00Sep 18$0.00$0.85$0.43$0.23 06/15$0.38–$0.65$0.236
$35.00Dec 18$0.00$1.25$0.63$0.40 06/25$0.40–$0.73$0.404
$35.00Jan 15$0.00$0.80$0.40$0.59 06/18$0.38–$0.78$0.4013

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 234
Total Puts 268
Put/Call Ratio 1.15
Net Difference -34

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,355
Total Puts 1,602
Average Put/Call Ratio 1.30
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