Tour v423
TSN
TYSON FOODS INC A
$60.71 +5.67%
$60.65 (-0.10%)🌙
as of 07/27 07:12 PM
(7/24 04:02) ◀
|
Monday, July 27, 2026 (7:12pm)
January 2026
|
▶ (7/28 19:12)
◀ 7/27 19:12 ▶

Option Volume

Detail
ℹ
Current (07/27) 3,000
Calls: 2,615 (87%)
Puts: 385 (13%)
Prior (07/24) 234
Calls: 146 (62%)
Puts: 88 (38%)
Current vs Prior +1182.05%
Calls: +1691.10% (Calls)
Puts: +337.50% (Puts)
Prior 7-Day Total 5,623
Calls: 2,584 (46%)
Puts: 3,039 (54%)
Prior 7-Day Average 803
Calls: 369 (46%)
Puts: 434 (54%)
Current vs Prior 7-Day Avg +273.47%
Calls: +608.40%
Puts: -11.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $373.8K
Calls: $331.2K (89%)
Puts: $42.6K (11%)
Prior (07/24) $44.3K
Calls: $32.7K (74%)
Puts: $11.6K (26%)
Current vs Prior +742.98%
Calls: +912.31%
Puts: +266.26%
Prior 7-Day Total $854.6K
Calls: $467.8K (55%)
Puts: $386.8K (45%)
Prior 7-Day Average $122.1K
Calls: $66.8K (55%)
Puts: $55.3K (45%)
Current vs Prior 7-Day Avg +206.14%
Calls: +395.58%
Puts: -22.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.15
Prior (07/24) 0.60
Current vs Prior -75.57%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg -90.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 16,006
Calls: 11,019 (69%)
Puts: 4,987 (31%)
Prior (07/24) 7,815
Calls: 4,572 (59%)
Puts: 3,243 (41%)
Current vs Prior +104.81%
Prior 7-Day Total 68,942
Calls: 41,926 (61%)
Puts: 27,016 (39%)
Prior 7-Day Average 9,848
Calls: 5,989 (61%)
Puts: 3,859 (39%)
Current vs Prior 7-Day Avg +62.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.01% | 11.74%
Prior 10.58% | 12.36%
Current vs Prior -5.37% | -4.97%
Prior 7-Day Avg 9.71% | 12.29%
Current vs 7-Day Avg +3.09% | -4.45%
Prior 7-Day Eod 10.58% | 12.36%
Current vs 7-Day Eod -5.37% | -4.97%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.98% | 23.04%
Calls: 15.09% | 23.22%
Puts: 12.87% | 22.86%
Prior 13.98% | 23.04%
Calls: 15.09% | 23.22%
Puts: 12.87% | 22.86%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.98% | 23.04%
Calls: 15.09% | 23.22%
Puts: 12.87% | 22.86%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($331.2K) vs puts ($42.6K). Massive premium surge with dollar volume up 743% vs prior. Dollar volume significantly above 7-day average (206% higher). Unusually high activity with volume up 1182% 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 5 found (avg delta 0.74, highest 0.97)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2114.7018.00$16.3520.2%20.97--
$55.00Aug 216.007.60$6.8023.5%10.84--
$57.50Aug 214.204.70$4.4511.2%210.7357
$60.00Aug 212.553.10$2.8319.4%370.57631
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 213.003.50$3.2515.4%160.6013

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 699, top 185)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.000.15$0.08187.5%1020.03--
$65.00Aug 210.651.10$0.8851.1%940.261.0K
$67.50Aug 210.250.40$0.3345.5%690.1352
$62.50Aug 211.351.90$1.6333.7%390.40197
$60.00Aug 212.553.10$2.8319.4%370.57631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 210.801.20$1.0040.0%1850.27364
$47.50Aug 210.050.30$0.18138.9%610.0446
$52.50Aug 210.250.40$0.3345.5%240.09343
$55.00Aug 210.500.65$0.5726.3%190.16724
$60.00Aug 211.702.15$1.9223.4%160.4337

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. 11 found (best R:R 34.71, avg 10.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Aug 21$0.14$4.86$0.1434.71$70.14
$67.50$70.00Aug 21$0.11$2.39$0.1121.73$67.61
$65.00$67.50Aug 21$0.55$1.95$0.553.55$65.55
$62.50$65.00Aug 21$0.75$1.75$0.752.33$63.25
$60.00$62.50Aug 21$1.20$1.30$1.201.08$61.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$47.50Aug 21$0.15$4.85$0.1532.33$52.35
$55.00$52.50Aug 21$0.24$2.26$0.249.42$54.76
$57.50$55.00Aug 21$0.43$2.07$0.434.81$57.07
$60.00$57.50Aug 21$0.92$1.58$0.921.72$59.08
$62.50$60.00Aug 21$1.33$1.17$1.330.88$61.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 21.22, avg 3.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$55.00Aug 21$9.55$9.55$0.4521.22$54.55
$55.00$57.50Aug 21$2.35$2.35$0.1515.67$57.35
$57.50$60.00Aug 21$1.62$1.62$0.881.84$59.12
$60.00$62.50Aug 21$1.20$1.20$1.300.92$61.20
$62.50$65.00Aug 21$0.75$0.75$1.750.43$63.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$60.00Aug 21$1.33$1.33$1.171.14$61.17
$60.00$57.50Aug 21$0.92$0.92$1.580.58$59.08
$57.50$55.00Aug 21$0.43$0.43$2.070.21$57.07
$55.00$52.50Aug 21$0.24$0.24$2.260.11$54.76
$52.50$47.50Aug 21$0.15$0.15$4.850.03$52.35

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 7.82% of stock, avg 12.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.83$1.92$4.75$55.25$64.757.82%
$62.50Aug 21$1.63$3.25$4.88$57.62$67.388.04%
$57.50Aug 21$4.45$1.00$5.45$52.05$62.958.98%
$55.00Aug 21$6.80$0.57$7.37$47.63$62.3712.14%
$45.00Aug 21$16.35$0.15$16.50$28.50$61.5027.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.91% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$52.50Aug 21$0.22$0.33$0.55$51.95$70.55
$67.50$52.50Aug 21$0.33$0.33$0.66$51.84$68.16
$70.00$55.00Aug 21$0.22$0.57$0.79$54.21$70.79
$67.50$55.00Aug 21$0.33$0.57$0.90$54.10$68.40
$65.00$52.50Aug 21$0.88$0.33$1.21$51.29$66.21
$70.00$57.50Aug 21$0.22$1.00$1.22$56.28$71.22
$67.50$57.50Aug 21$0.33$1.00$1.33$56.17$68.83
$65.00$55.00Aug 21$0.88$0.57$1.45$53.55$66.45
$65.00$57.50Aug 21$0.88$1.00$1.88$55.62$66.88
$62.50$52.50Aug 21$1.63$0.33$1.96$50.54$64.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.03, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6265/68Aug 21$1.88$0.623.03$60.62$66.88
52/5558/60Aug 21$1.86$0.642.91$53.14$59.36
58/6062/65Aug 21$1.67$0.832.01$58.33$64.17
55/5860/62Aug 21$1.63$0.871.87$55.87$61.63
58/6065/68Aug 21$1.47$1.031.43$58.53$66.47
52/5560/62Aug 21$1.44$1.061.36$53.56$61.44
60/6268/70Aug 21$1.44$1.061.36$61.06$68.94
48/5255/58Aug 21$2.50$2.501.00$50.00$57.50
55/5862/65Aug 21$1.18$1.320.89$56.32$63.68
58/6068/70Aug 21$1.03$1.470.70$58.97$68.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 12.16, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.20$2.3011.50
$57.50$60.00$62.50Aug 21$0.42$2.084.95
$65.00$67.50$70.00Aug 21$0.44$2.064.68
$60.00$62.50$65.00Aug 21$0.45$2.054.56
$55.00$57.50$60.00Aug 21$0.73$1.772.42
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.19$2.3112.16
$57.50$60.00$62.50Aug 21$0.41$2.095.10
$55.00$57.50$60.00Aug 21$0.49$2.014.10

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 $-0.03, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Aug 21-$0.11$2.39
$62.50$65.001:2Aug 21-$0.13$2.37
$60.00$62.501:2Aug 21-$0.43$2.07
$57.50$60.001:2Aug 21-$1.21$1.29
$55.00$57.501:2Aug 21-$2.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$47.501:2Aug 21-$0.03$4.97
$60.00$57.501:2Aug 21-$0.08$2.42
$55.00$52.501:2Aug 21-$0.09$2.41
$47.50$45.001:2Aug 21-$0.12$2.38
$57.50$55.001:2Aug 21-$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.22%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Aug 21$1.350.403.0%2.22%5.17%39197
$65.00Aug 21$0.650.267.1%1.07%8.14%941.0K
$67.50Aug 21$0.250.1311.2%0.41%11.60%6952
$70.00Aug 21$0.150.0915.3%0.25%15.55%1226

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. 189 contracts (avg 979 vol/day, 188 traded recently)

TSN averages only 979 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 01-21 call last traded $7.40 on 07/24 (now $9.20/$10.20) — try a limit near $9.20. Also watch the $55.00 01-15 call last traded $5.92 on 07/22 (now $8.00/$8.90) — try a limit near $8.00; the $57.50 08-21 call last traded $2.10 on 07/24 (now $4.20/$4.70) — try a limit near $4.20. Most tradeable put: the $60.00 09-18 put last traded $3.90 on 07/16 (now $2.40/$2.60) — try a limit near $2.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$2.55$3.10$2.83$1.20 07/24$1.10–$2.83$2.55631
$60.00Sep 18$2.95$3.60$3.28$1.46 07/24$1.35–$3.53$2.951.1K
$60.00Oct 16$3.50$4.20$3.85$2.45 07/20$1.90–$3.85$3.5092
$60.00Dec 18$4.60$5.60$5.10$3.20 07/22$2.93–$5.10$4.60191
$60.00Jan 15$4.80$5.90$5.35$3.10 07/23$3.25–$5.35$4.80762
$60.00Mar 19$5.80$6.90$6.35$5.20 07/01$4.05–$6.35$5.80--
$60.00Jun 17$6.90$8.10$7.50$6.10 07/13$5.20–$7.50$6.90--
$60.00Jan 21$9.20$10.20$9.70$7.40 07/24$6.90–$9.70$9.2056
$62.50Aug 21$1.35$1.90$1.63$0.55 07/24$0.45–$1.63$1.35197
$62.50Sep 18$1.85$2.15$2.00$0.95 07/24$0.83–$2.13$1.85495
$62.50Oct 16$2.30$2.70$2.50$1.55 07/20$1.20–$2.50$2.3055
$62.50Dec 18$3.30$4.00$3.65$2.45 06/24$2.17–$3.65$3.3063
$62.50Jan 15$3.70$4.70$4.20$2.90 07/14$2.48–$4.20$3.70169
$62.50Mar 19$4.50$5.70$5.10$3.20 06/18$3.25–$5.10$4.50--
$62.50Jan 21$6.10$9.10$7.60$6.45 07/24$6.10–$7.60$6.45--
$57.50Aug 21$4.20$4.70$4.45$2.10 07/24$1.90–$4.45$4.2057
$57.50Sep 18$4.60$5.20$4.90$2.40 07/24$2.28–$4.90$4.60--
$57.50Oct 16$5.00$5.80$5.40$3.00 07/24$2.78–$5.40$5.0028
$57.50Dec 18$6.00$7.00$6.50$4.25 07/24$3.90–$6.50$6.00--
$57.50Jan 15$6.30$7.30$6.80$4.10 07/23$4.35–$6.80$6.30--
$57.50Mar 19$7.40$8.30$7.85$5.10 07/23$5.05–$7.85$7.4031
$57.50Jun 17$8.20$9.40$8.80$6.62 07/17$6.25–$8.80$8.20--
$57.50Jan 21$10.00$11.40$10.70$9.86 07/06$8.35–$10.70$10.00--
$65.00Aug 21$0.65$1.10$0.88$0.30 07/24$0.25–$0.88$0.651.0K
$65.00Sep 18$1.05$1.25$1.15$0.40 07/23$0.43–$1.15$1.05960
$65.00Oct 16$1.45$1.85$1.65$0.95 07/20$0.50–$1.65$1.4571
$65.00Dec 18$2.50$2.85$2.68$1.60 07/24$1.53–$2.68$2.5069
$65.00Jan 15$2.70$3.70$3.20$1.02 07/24$1.85–$3.28$2.70376
$65.00Mar 19$3.60$4.40$4.00$2.48 07/23$2.53–$4.00$3.6050
$65.00Jun 17$4.60$5.90$5.25$3.40 07/23$3.48–$5.25$4.6010
$65.00Jan 21$7.00$8.00$7.50$6.60 07/20$5.05–$7.50$7.0029
$55.00Aug 21$6.00$7.60$6.80$3.75 07/24$3.35–$6.80$6.00--
$55.00Sep 18$6.60$7.40$7.00$5.50 06/25$3.75–$7.00$6.60--
$55.00Oct 16$6.50$8.10$7.30$4.60 07/24$4.15–$7.30$6.50--
$55.00Dec 18$7.80$8.60$8.20$6.72 07/02$4.95–$8.20$7.80--
$55.00Jan 15$8.00$8.90$8.45$5.92 07/22$5.60–$8.45$8.00121
$55.00Mar 19$8.70$9.80$9.25$7.75 06/05$6.40–$9.25$8.70--
$55.00Jan 21$11.20$14.00$12.60$9.86 07/22$8.95–$12.60$11.20--
$67.50Aug 21$0.25$0.40$0.33$0.10 07/22$0.15–$0.48$0.2552
$67.50Sep 18$0.55$0.95$0.75$0.35 07/24$0.25–$0.88$0.55129
$67.50Oct 16$0.95$1.40$1.17$0.60 07/20$0.45–$1.17$0.95--
$67.50Dec 18$1.65$2.20$1.93$1.05 07/21$0.98–$1.93$1.65102
$67.50Jan 15$1.55$2.95$2.25$1.30 07/24$1.25–$2.25$1.55--
$67.50Jan 21$5.50$7.20$6.35$5.20 07/20$4.20–$6.35$5.50--
$67.50Mar 19$2.20$3.90$3.05--$3.05–$3.05—$2.2011
$52.50Sep 18$8.30$10.00$9.15$6.00 06/23$5.50–$9.15$8.30--
$52.50Oct 16$8.60$10.20$9.40$7.17 07/09$6.00–$9.40$8.60--
$52.50Dec 18$9.60$11.00$10.30$6.95 06/11$6.90–$10.30$9.60--
$52.50Jan 15$9.00$11.30$10.15$8.17 07/20$7.15–$10.15$9.00--
$52.50Jan 21$12.20$14.50$13.35$10.60 07/23$10.45–$13.35$12.20--
$70.00Aug 21$0.15$0.30$0.22$0.05 07/21$0.08–$0.43$0.1526
$70.00Sep 18$0.30$0.50$0.40$0.14 07/23$0.18–$0.60$0.30399
$70.00Oct 16$0.55$1.00$0.78$0.35 07/20$0.33–$1.02$0.55--
$70.00Dec 18$1.25$1.55$1.40$0.84 07/22$0.75–$1.40$1.25130
$70.00Jan 15$1.45$2.00$1.73$0.94 07/24$0.98–$1.73$1.453.3K
$70.00Mar 19$2.10$2.70$2.40$1.91 07/15$1.45–$2.68$2.1028
$70.00Jun 17$2.70$3.80$3.25$2.63 07/17$2.35–$3.25$2.704
$70.00Jan 21$4.60$5.90$5.25$3.70 07/20$3.90–$5.35$4.60--
$50.00Sep 18$10.50$12.50$11.50$8.06 07/21$7.55–$11.50$10.50--
$50.00Oct 16$10.50$12.50$11.50$9.20 06/25$7.85–$11.50$10.50--
$50.00Dec 18$11.30$13.20$12.25$13.16 05/29$8.85–$12.25$12.25--
$50.00Jan 15$11.10$13.50$12.30$10.30 06/25$8.90–$12.30$11.10--
$50.00Mar 19$11.50$14.10$12.80$9.15 06/18$9.55–$12.80$11.50--
$50.00Jan 21$13.80$16.50$15.15$11.10 06/18$11.90–$15.15$13.80--
$72.50Sep 18$0.20$0.30$0.25$0.10 07/24$0.08–$0.30$0.20140
$72.50Oct 16$0.35$0.75$0.55$0.20 07/21$0.20–$1.33$0.35--
$72.50Dec 18$0.90$1.25$1.08$0.43 07/23$0.55–$1.23$0.9038
$72.50Jan 15$0.60$1.85$1.23$1.10 06/16$0.68–$1.85$1.10--
$72.50Mar 19$1.65$2.60$2.13$1.35 07/17$1.00–$2.13$1.65--
$47.50Sep 18$12.80$15.00$13.90$8.90 06/18$9.75–$13.90$12.80--
$47.50Jan 15$13.30$15.60$14.45$10.12 06/22$10.40–$14.45$13.30--
$47.50Mar 19$13.60$16.10$14.85$11.00 06/18$11.25–$14.85$13.60--
$75.00Sep 18$0.00$0.35$0.18$0.07 07/20$0.08–$0.63$0.07--
$75.00Oct 16$0.20$0.50$0.35$0.30 07/01$0.10–$1.18$0.30--
$75.00Dec 18$0.60$0.85$0.73$0.35 07/21$0.45–$1.43$0.60--
$75.00Jan 15$0.65$1.30$0.98$0.36 07/21$0.60–$1.58$0.65--
$75.00Mar 19$1.10$2.15$1.63$1.20 07/17$0.88–$1.90$1.20--
$75.00Jun 17$2.05$2.65$2.35$1.84 06/26$1.63–$2.65$2.05--
$75.00Jan 21$3.80$4.50$4.15$3.40 07/20$2.90–$4.15$3.80--
$45.00Aug 21$14.70$18.00$16.35$13.50 07/20$12.00–$16.35$14.70--
$45.00Sep 18$15.20$17.40$16.30$12.17 06/17$12.05–$16.30$15.20--
$45.00Jan 15$15.40$17.90$16.65$12.20 06/18$12.80–$16.65$15.40--
$45.00Mar 19$15.80$18.20$17.00$13.50 06/11$13.35–$17.00$15.80--
$42.50Jan 15$17.70$20.20$18.95$16.20 06/16$15.05–$18.95$17.70--
$42.50Mar 19$17.50$20.90$19.20$15.45 06/11$14.95–$19.20$17.50--
$42.50Jan 21$18.50$22.30$20.40$17.50 06/30$16.70–$20.40$18.50--
$80.00Oct 16$0.00$0.75$0.38$0.05 07/23$0.08–$1.10$0.05--
$80.00Dec 18$0.00$0.45$0.23$0.30 06/17$0.18–$1.23$0.23--
$80.00Jan 15$0.10$1.20$0.65$0.35 07/01$0.38–$1.18$0.35--
$80.00Mar 19$0.65$1.55$1.10$0.60 07/01$0.57–$1.45$0.65--
$80.00Jun 17$1.30$1.90$1.60$1.20 07/20$0.85–$2.17$1.305
$80.00Jan 21$2.55$4.00$3.28$3.05 07/06$2.38–$3.40$3.05--
$40.00Dec 18$19.30$22.50$20.90$17.90 06/08$17.05–$20.90$19.30--
$40.00Jan 15$20.20$22.70$21.45$19.63 06/26$17.20–$21.45$20.20--
$37.50Jan 15$22.60$24.90$23.75$20.99 07/09$19.50–$23.75$22.60--
$85.00Oct 16$0.00$0.75$0.38$0.17 07/09$0.10–$1.25$0.17--
$85.00Dec 18$0.00$1.05$0.53$0.26 07/06$0.10–$1.10$0.26--
$85.00Jan 15$0.00$0.60$0.30$0.23 07/02$0.20–$1.20$0.23--
$85.00Mar 19$0.00$1.10$0.55$0.20 06/30$0.40–$1.48$0.20--
$85.00Jun 17$0.80$1.95$1.38$0.93 07/14$0.65–$1.83$0.93--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$1.70$2.15$1.92$4.02 07/24$1.92–$4.20$1.9237
$60.00Sep 18$2.40$2.60$2.50$3.90 07/16$2.50–$5.15$2.50294
$60.00Oct 16$2.75$3.10$2.93$3.80 06/01$2.93–$5.25$2.9331
$60.00Dec 18$3.70$4.40$4.05$7.10 06/22$4.05–$6.15$4.05--
$60.00Jan 15$4.00$5.00$4.50$6.00 07/13$4.50–$6.50$4.50--
$60.00Mar 19$4.70$5.60$5.15$6.80 07/21$5.15–$7.45$5.15--
$60.00Jan 21$6.90$8.30$7.60$8.50 07/16$7.60–$9.65$7.60--
$62.50Aug 21$3.00$3.50$3.25$6.02 07/24$3.25–$6.30$3.2513
$62.50Sep 18$3.70$4.00$3.85$4.90 06/03$3.85–$6.85$3.85--
$62.50Oct 16$4.00$4.40$4.20$5.72 07/14$4.20–$7.05$4.20--
$62.50Dec 18$5.00$5.70$5.35$8.00 06/04$5.35–$7.85$5.35--
$62.50Jan 15$5.10$6.20$5.65$6.42 06/02$5.65–$8.10$5.65--
$62.50Jun 17$6.70$8.00$7.35$10.42 06/22$7.35–$9.60$7.35--
$62.50Jan 21$8.10$9.50$8.80$9.60 06/01$8.80–$10.90$8.80--
$57.50Aug 21$0.80$1.20$1.00$2.40 07/24$1.00–$2.68$1.00364
$57.50Sep 18$1.45$1.85$1.65$3.00 07/24$1.65–$3.35$1.65313
$57.50Oct 16$1.80$2.50$2.15$3.40 07/24$2.15–$3.75$2.15--
$57.50Dec 18$2.70$3.50$3.10$4.60 07/24$3.10–$4.80$3.10--
$57.50Jan 15$2.40$4.00$3.20$5.20 07/23$3.20–$5.45$3.20--
$57.50Mar 19$3.70$4.60$4.15$5.70 06/16$4.15–$5.85$4.15--
$57.50Jun 17$4.40$5.70$5.05$5.75 07/22$5.05–$6.65$5.05--
$57.50Jan 21$5.80$7.20$6.50$7.90 07/07$6.50–$8.25$6.50--
$65.00Aug 21$4.70$5.20$4.95$6.54 06/26$4.95–$8.40$4.95--
$65.00Sep 18$5.30$5.80$5.55$10.32 06/22$5.55–$8.95$5.55--
$65.00Mar 19$7.50$8.20$7.85$11.15 06/18$7.85–$10.55$7.85--
$55.00Aug 21$0.50$0.65$0.57$1.10 07/24$0.57–$1.67$0.57724
$55.00Sep 18$0.90$1.20$1.05$1.80 07/24$1.05–$2.28$1.05--
$55.00Oct 16$1.20$1.75$1.48$2.24 07/17$1.48–$2.63$1.48--
$55.00Dec 18$2.00$2.65$2.33$2.95 07/02$2.33–$3.60$2.3330
$55.00Jan 15$2.25$3.10$2.68$4.00 07/23$2.68–$4.75$2.68--
$55.00Mar 19$2.85$3.40$3.13$4.50 06/16$3.13–$4.65$3.13--
$55.00Jun 17$2.05$4.80$3.43$5.80 07/22$3.43–$5.45$3.43--
$55.00Jan 21$4.30$6.90$5.60$7.25 06/10$5.60–$6.85$5.60--
$67.50Sep 18$6.60$8.50$7.55$8.31 06/01$7.55–$11.30$7.55--
$67.50Jan 21$10.90$12.30$11.60$13.00 07/02$11.60–$14.15$11.60--
$52.50Aug 21$0.25$0.40$0.33$0.70 07/24$0.33–$1.23$0.33343
$52.50Sep 18$0.55$0.80$0.68$1.30 07/23$0.68–$1.50$0.68--
$52.50Oct 16$0.80$1.25$1.02$1.60 07/24$1.02–$1.83$1.02--
$52.50Dec 18$1.45$2.05$1.75$2.30 07/16$1.75–$2.75$1.75--
$52.50Jan 15$1.05$2.40$1.73$3.20 06/17$1.73–$2.93$1.73--
$52.50Mar 19$2.00$2.95$2.48$3.10 07/02$2.48–$3.75$2.48--
$70.00Oct 16$9.00$10.80$9.90$12.11 07/02$9.90–$13.75$9.90--
$70.00Dec 18$9.30$10.90$10.10$10.12 05/29$10.10–$14.10$10.10--
$70.00Jan 21$12.60$14.20$13.40$15.44 06/04$13.40–$16.15$13.40--
$50.00Aug 21$0.05$0.50$0.28$0.45 07/24$0.28–$0.90$0.28--
$50.00Sep 18$0.35$0.60$0.48$0.68 07/24$0.48–$1.48$0.48--
$50.00Oct 16$0.50$0.85$0.68$1.02 07/24$0.63–$1.25$0.68249
$50.00Dec 18$0.90$1.50$1.20$1.70 07/22$1.20–$2.03$1.20223
$50.00Jan 15$0.90$1.75$1.33$2.00 07/24$1.33–$3.10$1.332.3K
$50.00Mar 19$1.25$2.50$1.88$2.74 07/23$1.88–$2.83$1.88--
$50.00Jun 17$2.25$3.10$2.68$3.40 07/24$2.68–$3.65$2.68--
$50.00Jan 21$3.50$4.30$3.90$4.62 07/13$3.90–$5.00$3.90--
$47.50Aug 21$0.05$0.30$0.18$0.25 07/23$0.18–$0.65$0.1846
$47.50Sep 18$0.00$2.00$1.00$0.45 07/23$0.33–$1.23$0.45--
$47.50Oct 16$0.30$1.25$0.78$0.70 07/23$0.50–$1.42$0.70--
$47.50Dec 18$0.75$1.20$0.98$1.20 07/22$0.98–$1.58$0.9852
$47.50Jan 15$0.45$1.40$0.93$1.60 07/23$0.93–$1.73$0.93--
$47.50Mar 19$0.95$3.40$2.17$2.12 07/23$1.92–$2.35$2.12--
$47.50Jun 17$0.65$2.60$1.63$2.61 07/17$1.63–$3.15$1.63--
$47.50Jan 21$2.80$3.80$3.30$3.64 07/24$3.10–$4.18$3.30--
$45.00Aug 21$0.00$0.30$0.15$0.10 07/24$0.15–$0.58$0.10--
$45.00Sep 18$0.00$0.95$0.48$0.44 07/23$0.22–$0.63$0.44--
$45.00Oct 16$0.00$2.10$1.05$0.42 07/21$0.35–$1.23$0.42--
$45.00Dec 18$0.35$2.85$1.60$0.86 07/22$0.65–$1.60$0.86--
$45.00Jan 15$0.50$2.90$1.70$1.10 07/24$1.00–$1.70$1.10--
$45.00Mar 19$0.55$1.85$1.20$1.00 07/22$1.15–$2.30$1.00--
$45.00Jun 17$1.40$2.10$1.75$2.05 07/24$1.75–$2.20$1.75--
$42.50Aug 21$0.00$0.75$0.38$0.10 07/14$0.10–$1.15$0.10--
$42.50Sep 18$0.00$0.45$0.23$0.36 07/23$0.13–$0.28$0.23--
$42.50Oct 16$0.00$2.05$1.02$0.22 07/21$0.22–$1.30$0.22--
$42.50Dec 18$0.00$0.85$0.43$0.65 07/23$0.43–$1.78$0.43--
$42.50Jan 15$0.05$0.95$0.50$0.79 07/22$0.50–$1.80$0.50--
$42.50Mar 19$0.05$3.00$1.53$1.00 06/01$1.10–$2.00$1.00--
$42.50Jun 17$0.05$3.30$1.67$1.60 07/17$1.18–$2.50$1.60--
$42.50Jan 21$1.85$3.70$2.78$2.45 07/02$1.98–$3.13$2.45--
$80.00Jan 21$19.60$21.50$20.55$23.34 06/04$20.55–$24.20$20.55--
$40.00Sep 18$0.00$2.20$1.10$0.20 06/15$0.10–$1.18$0.20--
$40.00Dec 18$0.00$0.75$0.38$0.45 07/23$0.38–$1.22$0.38--
$40.00Jan 15$0.05$1.00$0.53$0.52 07/22$0.43–$1.53$0.52--
$40.00Mar 19$0.15$1.10$0.63$1.10 06/22$0.63–$1.98$0.63--
$40.00Jun 17$0.00$3.20$1.60$1.22 07/16$1.13–$2.23$1.22--
$37.50Aug 21$0.00$2.15$1.08$0.05 07/20$0.03–$1.08$0.05--
$37.50Oct 16$0.00$0.95$0.48$0.20 06/12$0.13–$1.15$0.20--
$37.50Dec 18$0.00$0.75$0.38$0.32 07/24$0.23–$1.27$0.32--
$37.50Jan 21$0.05$3.40$1.73$1.95 06/04$1.70–$2.53$1.73--
$35.00Aug 21$0.00$0.05$0.03$0.03 07/21$0.03–$1.08$0.03--
$32.50Oct 16$0.00$1.25$0.63$0.12 07/06$0.08–$0.63$0.12--
$32.50Jan 15$0.00$0.30$0.15$0.35 06/10$0.15–$0.20$0.15--
$32.50Mar 19$0.10$0.65$0.38$0.35 07/20$0.35–$0.43$0.35--

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 2,615
Total Puts 385
Put/Call Ratio 0.15
Net Difference 2,230

Prior's Put/Call Breakdown

Total Calls 146
Total Puts 88
Put/Call Ratio 0.60
Net Difference 58

Prior 7-Day Put/Call Summary

Total Calls 2,584
Total Puts 3,039
Average Put/Call Ratio 1.55
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