Tour v452
TSN
TYSON FOODS INC A
$61.18 +0.77%
$61.45 (+0.44%)🌙
as of 07/28 07:12 PM
(7/27 19:12) ◀
|
Tuesday, July 28, 2026 (7:12pm)
January 2026
|
▶ (7/29 19:17)
◀ 7/28 19:12 ▶

Option Volume

Detail
ℹ
Current (07/28) 6,053
Calls: 5,799 (96%)
Puts: 254 (4%)
Prior (07/27) 3,000
Calls: 2,615 (87%)
Puts: 385 (13%)
Current vs Prior +101.77%
Calls: +121.76% (Calls)
Puts: -34.03% (Puts)
Prior 7-Day Total 7,511
Calls: 4,879 (65%)
Puts: 2,632 (35%)
Prior 7-Day Average 1,073
Calls: 697 (65%)
Puts: 376 (35%)
Current vs Prior 7-Day Avg +464.12%
Calls: +731.99%
Puts: -32.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $368.0K
Calls: $334.3K (91%)
Puts: $33.7K (9%)
Prior (07/27) $373.8K
Calls: $331.2K (89%)
Puts: $42.6K (11%)
Current vs Prior -1.55%
Calls: +0.94%
Puts: -20.90%
Prior 7-Day Total $1.06M
Calls: $735.8K (70%)
Puts: $320.3K (30%)
Prior 7-Day Average $150.9K
Calls: $105.1K (70%)
Puts: $45.8K (30%)
Current vs Prior 7-Day Avg +143.93%
Calls: +218.07%
Puts: -26.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.04
Prior (07/27) 0.15
Current vs Prior -70.25%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -96.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 17,104
Calls: 12,766 (75%)
Puts: 4,338 (25%)
Prior (07/27) 16,006
Calls: 11,019 (69%)
Puts: 4,987 (31%)
Current vs Prior +6.86%
Prior 7-Day Total 73,045
Calls: 44,782 (61%)
Puts: 28,263 (39%)
Prior 7-Day Average 10,435
Calls: 6,397 (61%)
Puts: 4,037 (39%)
Current vs Prior 7-Day Avg +63.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.79% | 11.25%
Prior 10.01% | 11.74%
Current vs Prior -12.19% | -4.25%
Prior 7-Day Avg 10.55% | 12.43%
Current vs 7-Day Avg -16.61% | -9.53%
Prior 7-Day Eod 10.01% | 11.74%
Current vs 7-Day Eod -12.19% | -4.25%
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 91% of dollar volume in calls ($334.3K) vs puts ($33.7K). Dollar volume significantly above 7-day average (144% higher). Unusually high activity with volume up 102% vs prior - elevated interest. Volume explosion - 464% above 7-day average (6,053 vs avg 1,073).

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 0.72, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 216.507.70$7.1016.9%20.8754
$57.50Aug 214.405.10$4.7514.7%30.77--
$60.00Aug 212.703.40$3.0523.0%210.60630
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 213.905.60$4.7535.8%120.761
$62.50Aug 211.453.20$2.3375.1%210.5726

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 5.1K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 210.300.50$0.4050.0%3.2K0.15113
$65.00Aug 210.301.00$0.65107.7%1.8K0.241.1K
$60.00Aug 212.703.40$3.0523.0%210.60630
$62.50Aug 211.252.05$1.6548.5%180.43219
$70.00Aug 210.000.25$0.13192.3%40.0638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 211.453.20$2.3375.1%210.5726
$60.00Aug 211.202.15$1.6756.9%180.4042
$55.00Aug 210.200.60$0.40100.0%120.13731
$65.00Aug 213.905.60$4.7535.8%120.761
$57.50Aug 210.601.00$0.8050.0%70.23526

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. 8 found (best R:R 17.52, avg 5.87)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$67.50Aug 21$0.25$2.25$0.259.00$65.25
$67.50$70.00Aug 21$0.27$2.23$0.278.26$67.77
$62.50$65.00Aug 21$1.00$1.50$1.001.50$63.50
$60.00$62.50Aug 21$1.40$1.10$1.400.79$61.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.27$4.73$0.2717.52$54.73
$57.50$55.00Aug 21$0.40$2.10$0.405.25$57.10
$62.50$60.00Aug 21$0.66$1.84$0.662.79$61.84
$60.00$57.50Aug 21$0.87$1.63$0.871.87$59.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 15.67, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$57.50Aug 21$2.35$2.35$0.1515.67$57.35
$57.50$60.00Aug 21$1.70$1.70$0.802.13$59.20
$60.00$62.50Aug 21$1.40$1.40$1.101.27$61.40
$62.50$65.00Aug 21$1.00$1.00$1.500.67$63.50
$67.50$70.00Aug 21$0.27$0.27$2.230.12$67.77
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.50Aug 21$0.87$0.87$1.630.53$59.13
$62.50$60.00Aug 21$0.66$0.66$1.840.36$61.84
$57.50$55.00Aug 21$0.40$0.40$2.100.19$57.10
$55.00$50.00Aug 21$0.27$0.27$4.730.06$54.73

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 6.51% of stock, avg 8.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 21$1.65$2.33$3.98$58.52$66.486.51%
$60.00Aug 21$3.05$1.67$4.72$55.28$64.727.71%
$65.00Aug 21$0.65$4.75$5.40$59.60$70.408.83%
$57.50Aug 21$4.75$0.80$5.55$51.95$63.059.07%
$55.00Aug 21$7.10$0.40$7.50$47.50$62.5012.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.87% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$55.00Aug 21$0.13$0.40$0.53$54.47$70.53
$67.50$55.00Aug 21$0.40$0.40$0.80$54.20$68.30
$70.00$57.50Aug 21$0.13$0.80$0.93$56.57$70.93
$65.00$55.00Aug 21$0.65$0.40$1.05$53.95$66.05
$67.50$57.50Aug 21$0.40$0.80$1.20$56.30$68.70
$65.00$57.50Aug 21$0.65$0.80$1.45$56.05$66.45
$70.00$60.00Aug 21$0.13$1.67$1.80$58.20$71.80
$62.50$55.00Aug 21$1.65$0.40$2.05$52.95$64.55
$67.50$60.00Aug 21$0.40$1.67$2.07$57.93$69.57
$65.00$60.00Aug 21$0.65$1.67$2.32$57.68$67.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.97, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
58/6062/65Aug 21$1.87$0.632.97$58.13$64.37
55/5860/62Aug 21$1.80$0.702.57$55.70$61.80
55/5862/65Aug 21$1.40$1.101.27$56.10$63.90
58/6068/70Aug 21$1.14$1.360.84$58.86$68.64
58/6065/68Aug 21$1.12$1.380.81$58.88$66.12
50/5558/60Aug 21$1.97$3.030.65$53.03$59.47
60/6268/70Aug 21$0.93$1.570.59$61.57$68.43
60/6265/68Aug 21$0.91$1.590.57$61.59$65.91
50/5560/62Aug 21$1.67$3.330.50$53.33$61.67
55/5868/70Aug 21$0.67$1.830.37$56.83$68.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.33, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$57.50$60.00$62.50Aug 21$0.30$2.207.33
$60.00$62.50$65.00Aug 21$0.40$2.105.25
$55.00$57.50$60.00Aug 21$0.65$1.852.85
$62.50$65.00$67.50Aug 21$0.75$1.752.33
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Aug 21$0.47$2.034.32
$60.00$62.50$65.00Aug 21$1.76$0.740.42

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 $-0.03, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$0.03$4.97
$65.00$67.501:2Aug 21-$0.15$2.35
$60.00$62.501:2Aug 21-$0.25$2.25
$57.50$60.001:2Aug 21-$1.35$1.15
$55.00$57.501:2Aug 21-$2.40$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$55.001:2Aug 21$0.00$2.50
$50.00$47.501:2Aug 21-$0.07$2.43
$62.50$60.001:2Aug 21-$1.01$1.49
$55.00$50.001:2Aug 21$0.14$4.86
$60.00$57.501:2Aug 21$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.04%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Aug 21$1.250.432.2%2.04%4.20%18219
$65.00Aug 21$0.300.246.2%0.49%6.73%1.8K1.1K
$67.50Aug 21$0.300.1510.3%0.49%10.82%3.2K113

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 $57.50 01-21 call last traded $9.86 on 07/06 (now $10.60/$11.80) — try a limit near $10.60. Also watch the $57.50 09-18 call last traded $2.40 on 07/24 (now $4.80/$5.60) — try a limit near $4.80; the $55.00 08-21 call last traded $3.75 on 07/24 (now $6.50/$7.70) — try a limit near $6.50. Most tradeable put: the $65.00 08-21 put last traded $6.54 on 06/26 (now $3.90/$5.60) — try a limit near $4.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$2.70$3.40$3.05$1.20 07/24$1.10–$3.05$2.70630
$60.00Sep 18$2.45$4.00$3.23$1.46 07/24$1.35–$3.53$2.451.1K
$60.00Oct 16$3.70$4.60$4.15$2.45 07/20$1.90–$4.15$3.70--
$60.00Dec 18$4.50$5.90$5.20$3.20 07/22$2.93–$5.20$4.50--
$60.00Jan 15$4.10$6.10$5.10$3.10 07/23$3.25–$5.35$4.10760
$60.00Mar 19$5.10$7.70$6.40$5.20 07/01$4.05–$6.40$5.20--
$60.00Jun 17$7.20$8.30$7.75$6.10 07/13$5.20–$7.75$7.20--
$60.00Jan 21$9.30$10.50$9.90$7.40 07/24$6.90–$9.90$9.30--
$62.50Aug 21$1.25$2.05$1.65$0.55 07/24$0.45–$1.65$1.25219
$62.50Sep 18$1.55$2.60$2.08$0.95 07/24$0.83–$2.13$1.55497
$62.50Oct 16$2.15$3.30$2.72$1.55 07/20$1.20–$2.72$2.1564
$62.50Dec 18$3.30$4.60$3.95$2.45 06/24$2.17–$3.95$3.30--
$62.50Jan 15$3.50$5.00$4.25$2.90 07/14$2.48–$4.25$3.50--
$62.50Mar 19$4.40$6.00$5.20$3.20 06/18$3.25–$5.20$4.40--
$62.50Jan 21$8.00$9.70$8.85$6.45 07/24$6.10–$8.85$8.00--
$57.50Aug 21$4.40$5.10$4.75$2.10 07/24$1.90–$4.75$4.40--
$57.50Sep 18$4.80$5.60$5.20$2.40 07/24$2.28–$5.20$4.80249
$57.50Oct 16$4.50$6.20$5.35$3.00 07/24$2.78–$5.40$4.50--
$57.50Dec 18$5.60$8.10$6.85$4.25 07/24$3.90–$6.85$5.60--
$57.50Jan 15$5.90$7.70$6.80$4.10 07/23$4.35–$6.80$5.90--
$57.50Mar 19$6.50$9.40$7.95$5.10 07/23$5.05–$7.95$6.50--
$57.50Jun 17$7.00$9.80$8.40$6.62 07/17$6.25–$8.80$7.00--
$57.50Jan 21$10.60$11.80$11.20$9.86 07/06$8.35–$11.20$10.6032
$65.00Aug 21$0.30$1.00$0.65$0.30 07/24$0.25–$0.88$0.301.1K
$65.00Sep 18$1.00$1.80$1.40$0.40 07/23$0.43–$1.40$1.002.0K
$65.00Oct 16$1.55$2.30$1.92$0.95 07/20$0.50–$1.92$1.5573
$65.00Dec 18$2.40$3.60$3.00$1.60 07/24$1.53–$3.00$2.4079
$65.00Jan 15$2.65$4.00$3.33$1.02 07/24$1.85–$3.33$2.65378
$65.00Mar 19$3.50$4.90$4.20$2.48 07/23$2.53–$4.20$3.50--
$65.00Jun 17$4.20$6.10$5.15$3.40 07/23$3.48–$5.25$4.20--
$65.00Jan 21$6.70$8.20$7.45$6.60 07/20$5.05–$7.50$6.70--
$55.00Aug 21$6.50$7.70$7.10$3.75 07/24$3.35–$7.10$6.5054
$55.00Sep 18$6.60$8.90$7.75$5.50 06/25$3.75–$7.75$6.60--
$55.00Oct 16$6.90$9.60$8.25$4.60 07/24$4.15–$8.25$6.90--
$55.00Dec 18$7.80$9.10$8.45$6.72 07/02$4.95–$8.45$7.80--
$55.00Jan 15$7.50$9.40$8.45$5.92 07/22$5.60–$8.45$7.50--
$55.00Mar 19$9.10$10.20$9.65$7.75 06/05$6.40–$9.65$9.10--
$55.00Jan 21$12.00$13.20$12.60$9.86 07/22$8.95–$12.60$12.00--
$67.50Aug 21$0.30$0.50$0.40$0.10 07/22$0.15–$0.48$0.30113
$67.50Sep 18$0.40$1.00$0.70$0.35 07/24$0.25–$0.75$0.40135
$67.50Oct 16$1.15$1.60$1.38$0.60 07/20$0.45–$1.38$1.15--
$67.50Dec 18$1.50$2.75$2.13$1.05 07/21$0.98–$2.13$1.50--
$67.50Jan 15$1.75$3.40$2.58$1.30 07/24$1.25–$2.58$1.75--
$67.50Jan 21$6.20$7.40$6.80$5.20 07/20$4.20–$6.80$6.20--
$52.50Sep 18$8.90$10.70$9.80$6.00 06/23$5.50–$9.80$8.90--
$52.50Oct 16$9.10$11.60$10.35$7.17 07/09$6.00–$10.35$9.10--
$52.50Dec 18$9.70$12.30$11.00$6.95 06/11$6.90–$11.00$9.70--
$52.50Jan 15$9.80$12.70$11.25$8.17 07/20$7.15–$11.25$9.80--
$52.50Jan 21$13.00$16.50$14.75$10.60 07/23$10.45–$14.75$13.00--
$70.00Aug 21$0.00$0.25$0.13$0.05 07/21$0.08–$0.43$0.0538
$70.00Sep 18$0.15$0.50$0.33$0.14 07/23$0.18–$0.60$0.15413
$70.00Oct 16$0.10$1.15$0.63$0.35 07/20$0.33–$1.02$0.3570
$70.00Dec 18$0.90$2.00$1.45$0.84 07/22$0.75–$1.45$0.90--
$70.00Jan 15$1.25$2.45$1.85$0.94 07/24$0.98–$1.85$1.253.5K
$70.00Mar 19$2.25$3.50$2.88$1.91 07/15$1.45–$2.88$2.25--
$70.00Jun 17$2.85$4.40$3.63$2.63 07/17$2.35–$3.63$2.85--
$70.00Jan 21$5.40$6.60$6.00$3.70 07/20$3.90–$6.00$5.4027
$50.00Sep 18$11.20$13.60$12.40$8.06 07/21$7.55–$12.40$11.20--
$50.00Oct 16$11.30$13.20$12.25$9.20 06/25$7.85–$12.25$11.30--
$50.00Dec 18$12.00$14.40$13.20$13.16 05/29$8.85–$13.20$13.16--
$50.00Jan 15$11.10$14.70$12.90$10.30 06/25$8.90–$12.90$11.10--
$50.00Mar 19$12.00$15.30$13.65$9.15 06/18$9.55–$13.65$12.00--
$50.00Jan 21$14.50$16.90$15.70$11.10 06/18$11.90–$15.70$14.50--
$72.50Sep 18$0.10$0.45$0.28$0.10 07/24$0.08–$0.30$0.10--
$72.50Oct 16$0.25$0.55$0.40$0.20 07/21$0.20–$1.33$0.2559
$72.50Dec 18$0.65$1.60$1.13$0.43 07/23$0.55–$1.23$0.6543
$72.50Jan 15$0.75$1.95$1.35$1.10 06/16$0.68–$1.85$1.10--
$72.50Mar 19$1.40$2.65$2.03$1.35 07/17$1.00–$2.13$1.40229
$47.50Sep 18$13.60$16.10$14.85$8.90 06/18$9.75–$14.85$13.60--
$47.50Jan 15$14.00$16.20$15.10$10.12 06/22$10.40–$15.10$14.00--
$47.50Mar 19$14.20$16.70$15.45$11.00 06/18$11.25–$15.45$14.20--
$75.00Sep 18$0.05$0.20$0.13$0.07 07/20$0.08–$0.63$0.07--
$75.00Oct 16$0.05$0.40$0.23$0.30 07/01$0.10–$1.18$0.23--
$75.00Dec 18$0.40$1.25$0.83$0.35 07/21$0.45–$1.43$0.4097
$75.00Jan 15$0.00$1.10$0.55$0.36 07/21$0.55–$1.58$0.36--
$75.00Mar 19$1.35$1.95$1.65$1.20 07/17$0.88–$1.65$1.3538
$75.00Jun 17$1.20$3.20$2.20$1.84 06/26$1.63–$2.65$1.84--
$75.00Jan 21$2.50$5.20$3.85$3.40 07/20$2.90–$4.15$3.40--
$75.00Aug 21$0.00$0.15$0.08--$0.08–$0.08—--102
$45.00Aug 21$16.00$18.40$17.20$13.50 07/20$12.00–$17.20$16.00--
$45.00Sep 18$15.80$18.50$17.15$12.17 06/17$12.05–$17.15$15.80--
$45.00Jan 15$16.00$19.00$17.50$12.20 06/18$12.80–$17.50$16.00--
$45.00Mar 19$16.10$19.40$17.75$13.50 06/11$13.35–$17.75$16.10--
$42.50Jan 15$18.40$21.30$19.85$16.20 06/16$15.05–$19.85$18.40--
$42.50Mar 19$17.90$21.60$19.75$15.45 06/11$14.95–$19.75$17.90--
$42.50Jan 21$19.30$23.20$21.25$17.50 06/30$16.70–$21.25$19.30--
$80.00Oct 16$0.00$0.40$0.20$0.05 07/23$0.08–$1.10$0.05--
$80.00Dec 18$0.05$0.55$0.30$0.30 06/17$0.18–$1.23$0.30606
$80.00Jan 15$0.05$1.05$0.55$0.35 07/01$0.38–$1.18$0.35--
$80.00Mar 19$0.60$1.25$0.93$0.60 07/01$0.57–$1.45$0.60107
$80.00Jun 17$0.90$2.30$1.60$1.20 07/20$0.85–$2.17$1.20--
$80.00Jan 21$1.80$4.10$2.95$3.05 07/06$2.38–$3.40$2.95--
$40.00Dec 18$20.90$23.60$22.25$17.90 06/08$17.05–$22.25$20.90--
$40.00Jan 15$20.70$23.60$22.15$19.63 06/26$17.20–$22.15$20.70--
$37.50Jan 15$22.70$26.00$24.35$20.99 07/09$19.50–$24.35$22.70--
$85.00Oct 16$0.00$0.30$0.15$0.17 07/09$0.10–$1.25$0.15--
$85.00Dec 18$0.00$0.45$0.23$0.26 07/06$0.10–$1.10$0.239
$85.00Jan 15$0.00$0.40$0.20$0.23 07/02$0.20–$1.20$0.20--
$85.00Mar 19$0.35$1.15$0.75$0.20 06/30$0.40–$1.48$0.35--
$85.00Jun 17$0.05$2.90$1.48$0.93 07/14$0.65–$1.83$0.93--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$1.20$2.15$1.67$4.02 07/24$1.67–$4.20$1.6742
$60.00Sep 18$2.05$4.00$3.03$3.90 07/16$2.50–$5.15$3.03300
$60.00Oct 16$2.45$4.10$3.28$3.80 06/01$2.93–$5.25$3.28--
$60.00Dec 18$3.40$4.20$3.80$7.10 06/22$3.80–$6.15$3.80--
$60.00Jan 15$2.85$5.50$4.18$6.00 07/13$4.18–$6.50$4.18--
$60.00Mar 19$4.10$5.80$4.95$6.80 07/21$4.95–$7.45$4.95--
$60.00Jan 21$6.50$8.80$7.65$8.50 07/16$7.60–$9.65$7.65--
$62.50Aug 21$1.45$3.20$2.33$6.02 07/24$2.33–$6.30$2.3326
$62.50Sep 18$3.30$4.00$3.65$4.90 06/03$3.65–$6.85$3.65--
$62.50Oct 16$3.60$5.40$4.50$5.72 07/14$4.20–$7.05$4.50--
$62.50Dec 18$4.60$5.50$5.05$8.00 06/04$5.05–$7.85$5.05--
$62.50Jan 15$4.90$6.70$5.80$6.42 06/02$5.65–$8.10$5.80--
$62.50Jun 17$5.10$9.10$7.10$10.42 06/22$7.10–$9.60$7.10--
$62.50Jan 21$7.70$10.10$8.90$9.60 06/01$8.80–$10.90$8.90--
$57.50Aug 21$0.60$1.00$0.80$2.40 07/24$0.80–$2.68$0.80526
$57.50Sep 18$1.05$2.05$1.55$3.00 07/24$1.55–$3.35$1.55313
$57.50Oct 16$1.60$2.20$1.90$3.40 07/24$1.90–$3.75$1.90--
$57.50Dec 18$2.15$3.10$2.63$4.60 07/24$2.63–$4.80$2.63--
$57.50Jan 15$2.55$3.90$3.22$5.20 07/23$3.20–$5.45$3.22--
$57.50Mar 19$3.30$4.70$4.00$5.70 06/16$4.00–$5.85$4.00--
$57.50Jun 17$3.90$6.40$5.15$5.75 07/22$5.05–$6.65$5.15--
$57.50Jan 21$5.50$8.90$7.20$7.90 07/07$6.50–$8.25$7.20--
$65.00Aug 21$3.90$5.60$4.75$6.54 06/26$4.75–$8.40$4.751
$65.00Sep 18$4.70$6.50$5.60$10.32 06/22$5.55–$8.95$5.60--
$65.00Mar 19$7.00$8.70$7.85$11.15 06/18$7.85–$10.55$7.85--
$55.00Aug 21$0.20$0.60$0.40$1.10 07/24$0.40–$1.67$0.40731
$55.00Sep 18$0.80$1.25$1.02$1.80 07/24$1.02–$2.28$1.021.6K
$55.00Oct 16$0.95$1.50$1.23$2.24 07/17$1.23–$2.63$1.2352
$55.00Dec 18$1.60$2.70$2.15$2.95 07/02$2.15–$3.60$2.15--
$55.00Jan 15$1.60$3.20$2.40$4.00 07/23$2.40–$4.75$2.40--
$55.00Mar 19$2.65$3.60$3.13$4.50 06/16$3.13–$4.65$3.13--
$55.00Jun 17$3.10$5.40$4.25$5.80 07/22$3.43–$5.45$4.25--
$55.00Jan 21$4.40$5.80$5.10$7.25 06/10$5.10–$6.85$5.10--
$67.50Sep 18$6.20$7.90$7.05$8.31 06/01$7.05–$11.30$7.05--
$67.50Jan 21$10.50$12.10$11.30$13.00 07/02$11.30–$14.15$11.30--
$52.50Aug 21$0.15$0.35$0.25$0.70 07/24$0.25–$1.23$0.25--
$52.50Sep 18$0.25$0.65$0.45$1.30 07/23$0.45–$1.50$0.45--
$52.50Oct 16$0.50$1.10$0.80$1.60 07/24$0.80–$1.83$0.80--
$52.50Dec 18$1.10$2.10$1.60$2.30 07/16$1.60–$2.75$1.60--
$52.50Jan 15$1.35$2.40$1.88$3.20 06/17$1.73–$2.93$1.88--
$52.50Mar 19$1.80$3.10$2.45$3.10 07/02$2.45–$3.65$2.45--
$70.00Oct 16$7.70$10.20$8.95$12.11 07/02$8.95–$13.75$8.95--
$70.00Dec 18$8.90$11.60$10.25$10.12 05/29$10.10–$14.10$10.12--
$70.00Jan 21$12.20$13.60$12.90$15.44 06/04$12.90–$16.15$12.90--
$50.00Aug 21$0.05$0.20$0.13$0.45 07/24$0.13–$0.90$0.13--
$50.00Sep 18$0.00$0.40$0.20$0.68 07/24$0.20–$1.23$0.20366
$50.00Oct 16$0.55$0.85$0.70$1.02 07/24$0.63–$1.25$0.70--
$50.00Dec 18$0.75$1.45$1.10$1.70 07/22$1.10–$2.03$1.10226
$50.00Jan 15$0.90$1.90$1.40$2.00 07/24$1.33–$3.10$1.40--
$50.00Mar 19$1.60$3.10$2.35$2.74 07/23$1.88–$2.83$2.35--
$50.00Jun 17$1.10$4.60$2.85$3.40 07/24$2.68–$3.65$2.85--
$50.00Jan 21$3.10$4.10$3.60$4.62 07/13$3.60–$5.00$3.60--
$47.50Aug 21$0.05$0.15$0.10$0.25 07/23$0.10–$0.65$0.10--
$47.50Sep 18$0.05$0.60$0.33$0.45 07/23$0.33–$1.23$0.33--
$47.50Oct 16$0.10$0.65$0.38$0.70 07/23$0.38–$0.88$0.3826
$47.50Dec 18$0.45$1.35$0.90$1.20 07/22$0.90–$1.58$0.90--
$47.50Jan 15$0.40$1.70$1.05$1.60 07/23$0.93–$1.73$1.05--
$47.50Mar 19$0.90$3.30$2.10$2.12 07/23$1.92–$2.35$2.10--
$47.50Jun 17$1.35$3.90$2.63$2.61 07/17$1.63–$3.15$2.61--
$47.50Jan 21$2.60$3.50$3.05$3.64 07/24$3.05–$4.18$3.05--
$45.00Aug 21$0.00$0.10$0.05$0.10 07/24$0.05–$0.58$0.05--
$45.00Sep 18$0.00$0.20$0.10$0.44 07/23$0.10–$0.63$0.10--
$45.00Oct 16$0.00$0.75$0.38$0.42 07/21$0.35–$1.23$0.38--
$45.00Dec 18$0.35$0.80$0.57$0.86 07/22$0.57–$1.60$0.57--
$45.00Jan 15$0.50$2.75$1.63$1.10 07/24$1.00–$1.70$1.10--
$45.00Mar 19$0.40$1.65$1.02$1.00 07/22$1.02–$2.30$1.00--
$45.00Jun 17$1.00$2.70$1.85$2.05 07/24$1.75–$2.20$1.85--
$42.50Aug 21$0.00$0.95$0.48$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$0.2399
$42.50Oct 16$0.00$0.75$0.38$0.22 07/21$0.22–$1.30$0.22--
$42.50Dec 18$0.10$0.75$0.43$0.65 07/23$0.43–$1.78$0.43--
$42.50Jan 15$0.00$0.95$0.48$0.79 07/22$0.48–$1.80$0.48--
$42.50Mar 19$0.15$1.35$0.75$1.00 06/01$0.75–$2.00$0.75--
$42.50Jun 17$0.00$3.40$1.70$1.60 07/17$1.18–$2.50$1.60--
$42.50Jan 21$1.00$3.70$2.35$2.45 07/02$1.98–$3.13$2.35--
$80.00Jan 21$19.20$22.00$20.60$23.34 06/04$20.55–$24.20$20.60--
$40.00Sep 18$0.00$0.75$0.38$0.20 06/15$0.10–$1.18$0.20--
$40.00Dec 18$0.00$0.60$0.30$0.45 07/23$0.30–$1.22$0.30--
$40.00Jan 15$0.05$1.00$0.53$0.52 07/22$0.48–$1.53$0.52--
$40.00Mar 19$0.20$0.95$0.57$1.10 06/22$0.57–$1.98$0.57--
$40.00Jun 17$0.00$3.30$1.65$1.22 07/16$1.13–$2.23$1.22--
$37.50Aug 21$0.00$0.15$0.08$0.05 07/20$0.03–$1.08$0.05--
$37.50Oct 16$0.00$1.00$0.50$0.20 06/12$0.13–$1.15$0.20--
$37.50Dec 18$0.00$0.50$0.25$0.32 07/24$0.23–$1.27$0.25--
$37.50Jan 21$0.00$3.40$1.70$1.95 06/04$1.70–$2.53$1.70--
$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$0.50$0.30$0.35 07/20$0.30–$0.43$0.30--

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 5,799
Total Puts 254
Put/Call Ratio 0.04
Net Difference 5,545

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,879
Total Puts 2,632
Average Put/Call Ratio 1.22
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