Tour v452
TRU
TRANSUNION
$85.06 +10.12%
(7/27 18:02) ◀
|
Tuesday, July 28, 2026 (2:05pm)
January 2026
|
▶ (7/28 18:06)
◀ 7/28 14:07 ▶

Option Volume

Detail
ℹ
Current (07/28 2:05pm) 456
Calls: 217 (48%)
Puts: 239 (52%)
Prior --
Calls: 65 (33%)
Puts: 134 (67%)
Current vs Prior +0.00%
Calls: +233.85% (Calls)
Puts: +78.36% (Puts)
Prior 7-Day Total 1,328
Calls: 670 (50%)
Puts: 658 (50%)
Prior 7-Day Average 442
Calls: 95 (50%)
Puts: 94 (50%)
Current vs Prior 7-Day Avg +3.01%
Calls: +126.72%
Puts: +154.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28 2:05pm) $204.4K
Calls: $102.1K (50%)
Puts: $102.3K (50%)
Prior --
Calls: $15.4K (52%)
Puts: $14.3K (48%)
Current vs Prior +0.00%
Calls: +564.33%
Puts: +615.59%
Prior 7-Day Total $336.1K
Calls: $131.0K (39%)
Puts: $205.1K (61%)
Prior 7-Day Average $112.0K
Calls: $18.7K (39%)
Puts: $29.3K (61%)
Current vs Prior 7-Day Avg +82.43%
Calls: +445.55%
Puts: +249.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:05pm) 1.10
Prior 1.00
Current vs Prior +10.14%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -32.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28 2:05pm) 6,982
Calls: 4,810 (69%)
Puts: 2,172 (31%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 11,462
Calls: 9,175 (80%)
Puts: 2,287 (20%)
Prior 7-Day Average 3,820
Calls: 3,058 (80%)
Puts: 762 (20%)
Current vs Prior 7-Day Avg +82.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.46% | 14.99%
Prior 9.94% | 14.48%
Current vs Prior +15.31% | +3.49%
Prior 7-Day Avg 11.44% | 15.50%
Current vs 7-Day Avg +0.16% | -3.32%
Prior 7-Day Eod 9.94% | 14.48%
Current vs 7-Day Eod +15.31% | +3.49%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.76% | 30.55%
Calls: 34.48% | 29.03%
Puts: 37.04% | 32.06%
Prior 11.58% | 11.80%
Calls: 12.90% | 12.50%
Puts: 10.26% | 11.11%
Current vs Prior +208.81% | +158.90%
Prior 7-Day Avg 12.23% | 11.10%
Calls: 12.20% | 10.45%
Puts: 12.27% | 11.75%
Current vs 7-Day Avg +192.28% | +175.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (82% higher). Slightly bearish P/C ratio of 1.10. Call-heavy open interest (4,810 calls vs 2,172 puts) suggests bullish positioning.

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 BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:10BEARISHBULLISHBULLISH
14:05BEARISHBEARISHBEARISH

📈 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. 9 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.8017.30$16.0515.6%--0.9314
$67.50Aug 2117.2019.70$18.4513.6%--0.9111
$75.00Aug 2110.2012.60$11.4021.1%--0.8820
$72.50Aug 2112.8015.00$13.9015.8%--0.8718
$77.50Aug 218.6010.50$9.5519.9%40.771.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 214.406.40$5.4037.0%30.57--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 370, top 121)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.605.10$4.3534.5%1090.57217
$90.00Aug 211.702.85$2.2850.4%270.3716
$100.00Aug 210.200.45$0.3375.8%220.081
$82.50Aug 214.906.60$5.7529.6%110.6575
$87.50Aug 212.503.50$3.0033.3%60.46924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.551.00$0.7857.7%1210.13184
$80.00Aug 211.502.90$2.2063.6%240.283
$70.00Aug 210.200.90$0.55127.3%200.0824
$60.00Aug 210.050.15$0.10100.0%90.0260
$65.00Aug 210.050.30$0.18138.9%80.03568

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. 10 found (best R:R 8.09, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.55$4.45$0.558.09$95.55
$90.00$95.00Aug 21$1.40$3.60$1.402.57$91.40
$87.50$90.00Aug 21$0.72$1.78$0.722.47$88.22
$85.00$87.50Aug 21$1.35$1.15$1.350.85$86.35
$82.50$85.00Aug 21$1.40$1.10$1.400.79$83.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Aug 21$0.65$1.85$0.652.85$61.85
$72.50$70.00Aug 21$0.65$1.85$0.652.85$71.85
$80.00$75.00Aug 21$1.42$3.58$1.422.52$78.58
$67.50$65.00Aug 21$0.75$1.75$0.752.33$66.75
$82.50$80.00Aug 21$0.95$1.55$0.951.63$81.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 24.00, avg 3.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Aug 21$2.40$2.40$0.1024.00$69.90
$70.00$72.50Aug 21$2.15$2.15$0.356.14$72.15
$77.50$80.00Aug 21$2.00$2.00$0.504.00$79.50
$75.00$77.50Aug 21$1.85$1.85$0.652.85$76.85
$80.00$82.50Aug 21$1.80$1.80$0.702.57$81.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$85.00Aug 21$2.27$2.27$0.239.87$85.23
$82.50$80.00Aug 21$0.95$0.95$1.550.61$81.55
$67.50$65.00Aug 21$0.75$0.75$1.750.43$66.75
$80.00$75.00Aug 21$1.42$1.42$3.580.40$78.58
$62.50$60.00Aug 21$0.65$0.65$1.850.35$61.85

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. 8 found (cheapest 8.79% of stock, avg 14.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.35$3.13$7.48$77.52$92.488.79%
$87.50Aug 21$3.00$5.40$8.40$79.10$95.909.88%
$82.50Aug 21$5.75$3.15$8.90$73.60$91.4010.46%
$80.00Aug 21$7.55$2.20$9.75$70.25$89.7511.46%
$75.00Aug 21$11.40$0.78$12.18$62.82$87.1814.32%
$72.50Aug 21$13.90$1.20$15.10$57.40$87.6017.75%
$70.00Aug 21$16.05$0.55$16.60$53.40$86.6019.52%
$67.50Aug 21$18.45$0.93$19.38$48.12$86.8822.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.30% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Aug 21$0.33$0.78$1.11$73.89$101.11
$100.00$72.50Aug 21$0.33$1.20$1.53$70.97$101.53
$95.00$75.00Aug 21$0.88$0.78$1.66$73.34$96.66
$95.00$72.50Aug 21$0.88$1.20$2.08$70.42$97.08
$100.00$80.00Aug 21$0.33$2.20$2.53$77.47$102.53
$90.00$75.00Aug 21$2.28$0.78$3.06$71.94$93.06
$95.00$80.00Aug 21$0.88$2.20$3.08$76.92$98.08
$100.00$85.00Aug 21$0.33$3.13$3.46$81.54$103.46
$90.00$72.50Aug 21$2.28$1.20$3.48$69.02$93.48
$100.00$82.50Aug 21$0.33$3.15$3.48$79.02$103.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 11.50, avg credit $2.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Aug 21$2.30$0.2011.50$80.20$87.30
65/6882/85Aug 21$2.15$0.356.14$65.35$84.65
65/6885/88Aug 21$2.10$0.405.25$65.40$87.10
60/6282/85Aug 21$2.05$0.454.56$60.45$84.55
70/7282/85Aug 21$2.05$0.454.56$70.45$84.55
60/6285/88Aug 21$2.00$0.504.00$60.50$87.00
70/7285/88Aug 21$2.00$0.504.00$70.50$87.00
85/8890/95Aug 21$3.67$1.332.76$83.83$93.67
80/8288/90Aug 21$1.67$0.832.01$80.83$89.17
65/6888/90Aug 21$1.47$1.031.43$66.03$88.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$77.50$80.00$82.50Aug 21$0.20$2.3011.50
$67.50$70.00$72.50Aug 21$0.25$2.259.00
$80.00$82.50$85.00Aug 21$0.40$2.105.25
$90.00$95.00$100.00Aug 21$0.85$4.154.88
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$1.03$1.471.43
$62.50$65.00$67.50Aug 21$1.32$1.180.89
$82.50$85.00$87.50Aug 21$2.29$0.210.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.86, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$1.56$0.94
$85.00$87.501:2Aug 21-$1.65$0.85
$95.00$100.001:2Aug 21$0.22$4.78
$90.00$95.001:2Aug 21$0.52$4.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Aug 21-$0.86$1.64
$82.50$80.001:2Aug 21-$1.25$1.25
$70.00$67.501:2Aug 21-$1.31$1.19
$65.00$62.501:2Aug 21-$1.32$1.18
$75.00$72.501:2Aug 21-$1.62$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.94%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$2.500.462.9%2.94%5.81%6924
$90.00Aug 21$1.700.375.8%2.00%7.81%2716
$95.00Aug 21$0.600.1911.7%0.71%12.39%21
$100.00Aug 21$0.200.0817.6%0.24%17.80%221

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 217
Total Puts 239
Put/Call Ratio 1.10
Net Difference -22

Prior's Put/Call Breakdown

Total Calls 65
Total Puts 134
Put/Call Ratio 1.00
Net Difference -69

Prior 7-Day Put/Call Summary

Total Calls 670
Total Puts 658
Average Put/Call Ratio 1.63
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