Tour v477
TSN
TYSON FOODS INC A
$57.96 -4.44%
$57.52 (-0.76%)🌙
as of 07/31 06:02 PM
(7/31 14:11) ◀
|
Friday, July 31, 2026 (6:02pm)
January 2026
|
▶ (8/3 09:35)
◀ 7/31 18:02 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,667
Calls: 887 (53%)
Puts: 780 (47%)
Prior (07/30) 324
Calls: 215 (66%)
Puts: 109 (34%)
Current vs Prior +414.51%
Calls: +312.56% (Calls)
Puts: +615.60% (Puts)
Prior 7-Day Total 11,376
Calls: 9,705 (85%)
Puts: 1,671 (15%)
Prior 7-Day Average 1,625
Calls: 1,386 (85%)
Puts: 238 (15%)
Current vs Prior 7-Day Avg +2.58%
Calls: -36.02%
Puts: +226.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $239.5K
Calls: $88.3K (37%)
Puts: $151.1K (63%)
Prior (07/30) $54.9K
Calls: $42.0K (76%)
Puts: $12.9K (24%)
Current vs Prior +336.25%
Calls: +110.50%
Puts: +1069.30%
Prior 7-Day Total $1.08M
Calls: $860.3K (80%)
Puts: $220.9K (20%)
Prior 7-Day Average $154.5K
Calls: $122.9K (80%)
Puts: $31.6K (20%)
Current vs Prior 7-Day Avg +55.04%
Calls: -28.12%
Puts: +378.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.88
Prior (07/30) 0.51
Current vs Prior +73.45%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +8.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 40,925
Calls: 25,385 (62%)
Puts: 15,540 (38%)
Prior (07/30) 12,665
Calls: 9,666 (76%)
Puts: 2,999 (24%)
Current vs Prior +223.13%
Prior 7-Day Total 87,245
Calls: 59,603 (68%)
Puts: 27,642 (32%)
Prior 7-Day Average 12,463
Calls: 8,514 (68%)
Puts: 3,948 (32%)
Current vs Prior 7-Day Avg +228.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.49% | 11.44%
Prior 9.28% | 11.21%
Current vs Prior +13.00% | +2.03%
Prior 7-Day Avg 9.87% | 11.91%
Current vs 7-Day Avg +6.32% | -3.95%
Prior 7-Day Eod 9.28% | 11.21%
Current vs 7-Day Eod +13.00% | +2.03%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.08% | 17.07%
Calls: 11.43% | 15.38%
Puts: 22.73% | 18.77%
Prior 13.98% | 23.04%
Calls: 15.09% | 23.22%
Puts: 12.87% | 22.86%
Current vs Prior +22.17% | -25.91%
Prior 7-Day Avg 13.98% | 23.04%
Calls: 15.09% | 23.22%
Puts: 12.87% | 22.86%
Current vs 7-Day Avg +22.17% | -25.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($151.1K). Massive premium surge with dollar volume up 336% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 415% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
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. 7 found (avg delta 0.81, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2112.6015.10$13.8518.1%--0.9955
$47.50Aug 219.4012.10$10.7525.1%30.97--
$50.00Aug 217.7010.30$9.0028.9%10.92--
$55.00Aug 213.604.30$3.9517.7%20.7452
$57.50Aug 212.053.20$2.6343.7%200.5758
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 214.506.80$5.6540.7%890.8243
$60.00Aug 212.804.10$3.4537.7%570.6456

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.3K, top 271)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.150.40$0.2889.3%2710.122.8K
$62.50Aug 210.400.65$0.5347.2%1140.20221
$60.00Aug 211.051.20$1.1313.3%1080.37621
$70.00Aug 210.000.30$0.15200.0%450.0639
$67.50Aug 210.000.45$0.23195.7%340.093.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 211.602.00$1.8022.2%1920.43530
$52.50Aug 210.350.60$0.4852.1%1560.15325
$55.00Aug 210.651.30$0.9866.3%1070.27735
$62.50Aug 214.506.80$5.6540.7%890.8243
$60.00Aug 212.804.10$3.4537.7%570.6456

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. 9 found (best R:R 15.67, avg 5.09)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$65.00Aug 21$0.25$2.25$0.259.00$62.75
$60.00$62.50Aug 21$0.60$1.90$0.603.17$60.60
$55.00$57.50Aug 21$1.32$1.18$1.320.89$56.32
$57.50$60.00Aug 21$1.50$1.00$1.500.67$59.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$47.50Aug 21$0.15$2.35$0.1515.67$49.85
$52.50$50.00Aug 21$0.23$2.27$0.239.87$52.27
$55.00$52.50Aug 21$0.50$2.00$0.504.00$54.50
$57.50$55.00Aug 21$0.82$1.68$0.822.05$56.68
$60.00$57.50Aug 21$1.65$0.85$1.650.52$58.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 7.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$50.00Aug 21$1.75$1.75$0.752.33$49.25
$57.50$60.00Aug 21$1.50$1.50$1.001.50$59.00
$55.00$57.50Aug 21$1.32$1.32$1.181.12$56.32
$60.00$62.50Aug 21$0.60$0.60$1.900.32$60.60
$62.50$65.00Aug 21$0.25$0.25$2.250.11$62.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$60.00Aug 21$2.20$2.20$0.307.33$60.30
$60.00$57.50Aug 21$1.65$1.65$0.851.94$58.35
$57.50$55.00Aug 21$0.82$0.82$1.680.49$56.68
$55.00$52.50Aug 21$0.50$0.50$2.000.25$54.50
$52.50$50.00Aug 21$0.23$0.23$2.270.10$52.27

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. 7 found (cheapest 7.64% of stock, avg 13.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 21$2.63$1.80$4.43$53.07$61.937.64%
$60.00Aug 21$1.13$3.45$4.58$55.42$64.587.90%
$55.00Aug 21$3.95$0.98$4.93$50.07$59.938.51%
$62.50Aug 21$0.53$5.65$6.18$56.32$68.6810.66%
$50.00Aug 21$9.00$0.25$9.25$40.75$59.2515.96%
$47.50Aug 21$10.75$0.10$10.85$36.65$58.3518.72%
$45.00Aug 21$13.85$0.05$13.90$31.10$58.9023.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.83% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$50.00Aug 21$0.23$0.25$0.48$49.52$67.98
$65.00$50.00Aug 21$0.28$0.25$0.53$49.47$65.53
$67.50$52.50Aug 21$0.23$0.48$0.71$51.79$68.21
$65.00$52.50Aug 21$0.28$0.48$0.76$51.74$65.76
$62.50$50.00Aug 21$0.53$0.25$0.78$49.22$63.28
$75.00$50.00Aug 21$0.57$0.25$0.82$49.18$75.82
$62.50$52.50Aug 21$0.53$0.48$1.01$51.49$63.51
$75.00$52.50Aug 21$0.57$0.48$1.05$51.45$76.05
$67.50$55.00Aug 21$0.23$0.98$1.21$53.79$68.71
$65.00$55.00Aug 21$0.28$0.98$1.26$53.74$66.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.00, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5558/60Aug 21$2.00$0.504.00$53.00$59.50
58/6062/65Aug 21$1.90$0.603.17$58.10$64.40
50/5258/60Aug 21$1.73$0.772.25$50.77$59.23
48/5058/60Aug 21$1.65$0.851.94$48.35$59.15
50/5255/58Aug 21$1.55$0.951.63$50.95$56.55
48/5055/58Aug 21$1.47$1.031.43$48.53$56.47
55/5860/62Aug 21$1.42$1.081.31$56.08$61.42
52/5560/62Aug 21$1.10$1.400.79$53.90$61.10
55/5862/65Aug 21$1.07$1.430.75$56.43$63.57
50/5260/62Aug 21$0.83$1.670.50$51.67$60.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 30.25, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.20$2.3011.50
$60.00$62.50$65.00Aug 21$0.35$2.156.14
$57.50$60.00$62.50Aug 21$0.90$1.601.78
$45.00$47.50$50.00Aug 21$1.35$1.150.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.50$50.00$52.50Aug 21$0.08$2.4230.25
$45.00$47.50$50.00Aug 21$0.10$2.4024.00
$50.00$52.50$55.00Aug 21$0.27$2.238.26
$52.50$55.00$57.50Aug 21$0.32$2.186.81
$57.50$60.00$62.50Aug 21$0.55$1.953.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.99, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$0.99$4.01
$62.50$65.001:2Aug 21-$0.03$2.47
$67.50$70.001:2Aug 21-$0.07$2.43
$65.00$67.501:2Aug 21-$0.18$2.32
$55.00$57.501:2Aug 21-$1.31$1.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Aug 21$0.00$2.50
$52.50$50.001:2Aug 21-$0.02$2.48
$60.00$57.501:2Aug 21-$0.15$2.35
$57.50$55.001:2Aug 21-$0.16$2.34
$62.50$60.001:2Aug 21-$1.25$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.81%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$1.050.373.5%1.81%5.33%108621
$62.50Aug 21$0.400.207.8%0.69%8.52%114221
$65.00Aug 21$0.150.1212.2%0.26%12.41%2712.8K

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. 200 contracts (avg 979 vol/day, 175 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 08-21 call last traded $1.20 on 07/24 (now $1.05/$1.20) — try a limit near $1.13. Also watch the $42.50 01-15 call last traded $16.20 on 06/16 (now $15.20/$18.10) — try a limit near $16.20; the $55.00 08-21 call last traded $3.75 on 07/24 (now $3.60/$4.30) — try a limit near $3.75. Most tradeable put: the $62.50 10-16 put last traded $5.72 on 07/14 (now $5.80/$6.40) — try a limit near $5.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Aug 21$2.05$3.20$2.63$2.10 07/24$1.90–$4.75$2.1058
$57.50Sep 18$1.65$3.70$2.68$2.40 07/24$2.28–$5.20$2.40249
$57.50Oct 16$1.20$6.00$3.60$3.00 07/24$2.78–$5.55$3.0028
$57.50Dec 18$3.80$6.00$4.90$4.25 07/24$3.90–$6.85$4.2516
$57.50Jan 15$4.40$6.50$5.45$4.10 07/23$4.35–$6.95$4.4053
$57.50Mar 19$3.80$8.50$6.15$5.10 07/23$5.05–$7.95$5.1028
$57.50Jun 17$4.50$9.50$7.00$6.62 07/17$6.25–$8.80$6.623
$57.50Jan 21$6.50$11.50$9.00$9.86 07/06$8.35–$11.20$9.0031
$60.00Aug 21$1.05$1.20$1.13$1.20 07/24$1.10–$3.05$1.13621
$60.00Sep 18$1.50$1.85$1.68$1.46 07/24$1.35–$3.45$1.501.1K
$60.00Oct 16$2.05$2.55$2.30$2.45 07/20$1.90–$4.15$2.30110
$60.00Dec 18$2.90$4.80$3.85$3.20 07/22$2.93–$5.20$3.20162
$60.00Jan 15$2.45$5.80$4.13$3.10 07/23$3.25–$5.55$3.10760
$60.00Mar 19$2.40$7.00$4.70$5.20 07/01$4.05–$6.40$4.7062
$60.00Jun 17$3.00$8.00$5.50$6.10 07/13$5.20–$7.75$5.508
$60.00Jan 21$6.60$8.40$7.50$7.40 07/24$6.90–$9.90$7.4056
$55.00Aug 21$3.60$4.30$3.95$3.75 07/24$3.35–$7.10$3.7552
$55.00Sep 18$3.10$4.90$4.00$5.50 06/25$3.75–$7.75$4.0079
$55.00Oct 16$4.10$5.20$4.65$4.60 07/24$4.15–$8.25$4.609
$55.00Dec 18$3.50$8.30$5.90$6.72 07/02$4.95–$8.45$5.9026
$55.00Jan 15$4.80$7.90$6.35$5.92 07/22$5.60–$8.45$5.92118
$55.00Mar 19$4.80$9.50$7.15$7.75 06/05$6.40–$9.65$7.152
$55.00Jan 21$7.50$12.50$10.00$9.86 07/22$8.95–$12.75$9.8656
$62.50Aug 21$0.40$0.65$0.53$0.55 07/24$0.45–$1.65$0.53221
$62.50Sep 18$0.50$1.35$0.93$0.95 07/24$0.83–$2.13$0.93499
$62.50Oct 16$1.20$1.75$1.48$1.55 07/20$1.20–$2.72$1.4866
$62.50Dec 18$2.05$3.80$2.93$2.45 06/24$2.17–$3.95$2.4566
$62.50Jan 15$0.95$4.20$2.58$2.90 07/14$2.48–$4.70$2.58169
$62.50Mar 19$1.50$6.00$3.75$3.20 06/18$3.25–$5.20$3.2013
$62.50Jan 21$4.00$8.90$6.45$6.45 07/24$6.10–$8.85$6.45136
$62.50Jun 17$2.00$7.00$4.50--$4.50–$4.50—$2.001
$52.50Sep 18$5.90$8.40$7.15$6.00 06/23$5.50–$9.80$6.0043
$52.50Oct 16$6.40$8.80$7.60$7.17 07/09$6.00–$10.35$7.171
$52.50Dec 18$5.30$10.00$7.65$6.95 06/11$6.90–$11.00$6.955
$52.50Jan 15$6.80$9.40$8.10$8.17 07/20$7.15–$11.25$8.10200
$52.50Jan 21$9.00$14.00$11.50$10.60 07/23$10.45–$14.75$10.6012
$65.00Aug 21$0.15$0.40$0.28$0.30 07/24$0.25–$0.88$0.282.8K
$65.00Sep 18$0.05$1.00$0.53$0.40 07/23$0.43–$1.40$0.402.0K
$65.00Oct 16$0.70$1.15$0.93$0.95 07/20$0.50–$1.92$0.9384
$65.00Dec 18$1.45$2.65$2.05$1.60 07/24$1.53–$3.00$1.6085
$65.00Jan 15$0.10$4.90$2.50$1.02 07/24$1.85–$3.60$1.02381
$65.00Mar 19$1.40$5.50$3.45$2.48 07/23$2.53–$4.20$2.4856
$65.00Jun 17$1.00$6.00$3.50$3.40 07/23$3.48–$5.25$3.4013
$65.00Jan 21$3.00$8.00$5.50$6.60 07/20$5.05–$7.50$5.5032
$50.00Sep 18$8.10$10.30$9.20$8.06 07/21$7.55–$12.40$8.1014
$50.00Oct 16$7.80$10.80$9.30$9.20 06/25$7.85–$12.25$9.202
$50.00Dec 18$7.00$11.80$9.40$13.16 05/29$8.85–$13.20$9.404
$50.00Jan 15$9.10$11.90$10.50$10.30 06/25$8.90–$12.90$10.30537
$50.00Mar 19$8.00$12.80$10.40$9.15 06/18$9.55–$13.65$9.159
$50.00Jan 21$10.50$15.40$12.95$11.10 06/18$11.90–$15.70$11.1083
$67.50Aug 21$0.00$0.45$0.23$0.10 07/22$0.15–$0.48$0.103.2K
$67.50Sep 18$0.20$1.15$0.68$0.35 07/24$0.25–$0.75$0.35186
$67.50Oct 16$0.00$1.90$0.95$0.60 07/20$0.45–$1.38$0.6040
$67.50Dec 18$0.95$1.65$1.30$1.05 07/21$1.08–$2.17$1.05117
$67.50Jan 15$0.00$3.80$1.90$1.30 07/24$1.25–$2.58$1.30224
$67.50Jan 21$2.70$7.50$5.10$5.20 07/20$4.20–$6.80$5.1020
$67.50Mar 19$0.50$4.90$2.70--$2.70–$2.70—$0.5014
$47.50Sep 18$10.50$12.80$11.65$8.90 06/18$9.75–$14.85$10.5034
$47.50Jan 15$10.80$13.80$12.30$10.12 06/22$10.40–$15.10$10.807
$47.50Mar 19$10.00$14.70$12.35$11.00 06/18$11.25–$15.45$11.004
$47.50Jan 21$12.00$17.00$14.50--$14.50–$14.50—$12.006
$70.00Aug 21$0.00$0.30$0.15$0.05 07/21$0.08–$0.43$0.0539
$70.00Sep 18$0.10$0.50$0.30$0.14 07/23$0.18–$0.55$0.14529
$70.00Oct 16$0.05$0.85$0.45$0.35 07/20$0.33–$1.02$0.3597
$70.00Dec 18$0.50$1.25$0.88$0.84 07/22$0.75–$1.53$0.84144
$70.00Jan 15$0.50$1.80$1.15$0.94 07/24$0.98–$1.88$0.943.5K
$70.00Mar 19$0.00$4.20$2.10$1.91 07/15$1.45–$2.88$1.9133
$70.00Jun 17$1.35$5.00$3.18$2.63 07/17$2.35–$3.95$2.636
$70.00Jan 21$1.80$6.50$4.15$3.70 07/20$4.15–$6.00$3.7028
$45.00Aug 21$12.60$15.10$13.85$13.50 07/20$12.00–$17.20$13.5055
$45.00Sep 18$11.30$15.20$13.25$12.17 06/17$12.05–$17.15$12.176
$45.00Jan 15$12.90$15.90$14.40$12.20 06/18$12.80–$17.50$12.90128
$45.00Mar 19$12.00$16.80$14.40$13.50 06/11$13.35–$17.75$13.502
$45.00Jan 21$14.00$19.00$16.50--$16.50–$16.50—$14.0036
$72.50Sep 18$0.05$0.45$0.25$0.10 07/24$0.08–$0.30$0.10193
$72.50Oct 16$0.00$0.65$0.33$0.20 07/21$0.20–$1.33$0.2079
$72.50Dec 18$0.50$0.95$0.73$0.43 07/23$0.55–$1.23$0.5060
$72.50Jan 15$0.00$3.30$1.65$1.10 06/16$0.68–$1.85$1.10115
$72.50Mar 19$0.90$2.95$1.93$1.35 07/17$1.00–$2.13$1.35229
$72.50Jan 21$1.00$6.00$3.50--$3.50–$3.50—$1.0073
$42.50Jan 15$15.20$18.10$16.65$16.20 06/16$15.05–$19.85$16.2026
$42.50Mar 19$14.00$18.90$16.45$15.45 06/11$14.95–$19.75$15.453
$42.50Jan 21$15.50$20.50$18.00$17.50 06/30$16.70–$21.25$17.507
$75.00Sep 18$0.05$0.20$0.13$0.07 07/20$0.08–$0.38$0.07232
$75.00Oct 16$0.00$0.50$0.25$0.30 07/01$0.10–$1.18$0.2537
$75.00Dec 18$0.00$3.80$1.90$0.35 07/21$0.45–$1.90$0.35118
$75.00Jan 15$0.00$3.00$1.50$0.36 07/21$0.55–$1.58$0.36474
$75.00Mar 19$0.40$1.75$1.08$1.20 07/17$0.88–$1.65$1.0855
$75.00Jun 17$1.30$2.15$1.73$1.84 06/26$1.63–$2.45$1.7319
$75.00Jan 21$1.50$4.00$2.75$3.40 07/20$2.75–$4.25$2.7558
$75.00Aug 21$0.00$1.15$0.57--$0.57–$0.57—--102
$40.00Dec 18$16.10$21.00$18.55$17.90 06/08$17.05–$22.25$17.9030
$40.00Jan 15$16.00$20.60$18.30$19.63 06/26$17.20–$22.15$18.3033
$40.00Jan 21$17.50$22.50$20.00--$20.00–$20.00—$17.5079
$37.50Jan 15$18.10$23.00$20.55$20.99 07/09$19.50–$24.35$20.5515
$37.50Dec 18$18.40$23.00$20.70--$20.70–$20.70—$18.404
$37.50Jan 21$19.50$24.50$22.00--$22.00–$22.00—$19.503
$80.00Oct 16$0.00$2.20$1.10$0.05 07/23$0.08–$1.10$0.0545
$80.00Dec 18$0.00$4.80$2.40$0.30 06/17$0.18–$2.40$0.30741
$80.00Jan 15$0.00$1.60$0.80$0.35 07/01$0.38–$1.18$0.35352
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Aug 21$1.60$2.00$1.80$2.40 07/24$0.80–$2.60$1.80530
$57.50Sep 18$1.35$2.95$2.15$3.00 07/24$1.55–$3.30$2.15318
$57.50Oct 16$0.50$4.90$2.70$3.40 07/24$1.90–$3.75$2.7048
$57.50Dec 18$3.80$5.50$4.65$4.60 07/24$2.63–$4.75$4.6083
$57.50Jan 15$3.40$6.10$4.75$5.20 07/23$3.20–$5.45$4.7590
$57.50Mar 19$3.70$7.50$5.60$5.70 06/16$4.00–$5.85$5.607
$57.50Jun 17$3.50$8.50$6.00$5.75 07/22$5.05–$6.65$5.751
$57.50Jan 21$5.00$10.00$7.50$7.90 07/07$6.35–$8.25$7.50155
$60.00Aug 21$2.80$4.10$3.45$4.02 07/24$1.48–$4.15$3.4556
$60.00Sep 18$3.70$4.20$3.95$3.90 07/16$2.48–$4.90$3.90310
$60.00Oct 16$4.10$5.60$4.85$3.80 06/01$2.85–$5.25$4.1036
$60.00Dec 18$5.00$6.30$5.65$7.10 06/22$3.80–$6.15$5.6530
$60.00Jan 15$4.10$8.00$6.05$6.00 07/13$4.18–$6.50$6.00143
$60.00Mar 19$5.00$9.00$7.00$6.80 07/21$4.95–$7.45$6.80205
$60.00Jan 21$6.00$11.00$8.50$8.50 07/16$7.50–$9.65$8.50106
$55.00Aug 21$0.65$1.30$0.98$1.10 07/24$0.40–$1.50$0.98735
$55.00Sep 18$0.95$2.30$1.63$1.80 07/24$0.88–$2.15$1.631.6K
$55.00Oct 16$1.65$2.40$2.03$2.24 07/17$1.23–$2.60$2.0353
$55.00Dec 18$2.70$4.00$3.35$2.95 07/02$2.15–$3.50$2.9530
$55.00Jan 15$2.40$5.10$3.75$4.00 07/23$2.40–$3.85$3.75141
$55.00Mar 19$2.10$6.50$4.30$4.50 06/16$3.13–$4.65$4.3047
$55.00Jun 17$2.50$7.50$5.00$5.80 07/22$3.43–$5.45$5.004
$55.00Jan 21$4.00$8.00$6.00$7.25 06/10$5.10–$6.85$6.0086
$62.50Aug 21$4.50$6.80$5.65$6.02 07/24$2.33–$6.30$5.6543
$62.50Sep 18$5.40$6.20$5.80$4.90 06/03$3.65–$6.85$5.40136
$62.50Oct 16$5.80$6.40$6.10$5.72 07/14$4.15–$7.05$5.8011
$62.50Dec 18$6.20$7.60$6.90$8.00 06/04$5.05–$7.85$6.9060
$62.50Jan 15$5.80$7.90$6.85$6.42 06/02$5.65–$8.10$6.4249
$62.50Jun 17$6.00$11.00$8.50$10.42 06/22$7.10–$9.60$8.501
$62.50Jan 21$7.50$12.50$10.00$9.60 06/01$8.70–$10.90$9.602
$62.50Mar 19$5.80$10.50$8.15--$8.15–$8.15—$5.8012
$52.50Aug 21$0.35$0.60$0.48$0.70 07/24$0.25–$1.23$0.48325
$52.50Sep 18$0.80$1.25$1.02$1.30 07/23$0.45–$1.40$1.02238
$52.50Oct 16$1.10$1.55$1.33$1.60 07/24$0.80–$1.70$1.3338
$52.50Dec 18$1.80$2.40$2.10$2.30 07/16$1.60–$2.65$2.10143
$52.50Jan 15$0.95$3.30$2.13$3.20 06/17$1.73–$2.90$2.13665
$52.50Mar 19$1.35$4.50$2.93$3.10 07/02$2.40–$3.65$2.936
$52.50Jan 21$3.00$8.00$5.50--$5.50–$5.50—$3.003
$65.00Aug 21$5.00$7.70$6.35$6.54 06/26$4.60–$8.40$6.356
$65.00Sep 18$5.90$8.80$7.35$10.32 06/22$5.40–$8.95$7.3552
$65.00Mar 19$7.10$11.90$9.50$11.15 06/18$7.85–$10.55$9.5021
$65.00Oct 16$6.60$8.60$7.60--$7.60–$7.60—$6.6011
$65.00Dec 18$8.50$9.40$8.95--$8.95–$8.95—$8.50119
$65.00Jan 15$6.60$11.40$9.00--$9.00–$9.00—$6.60813
$65.00Jan 21$9.00$14.00$11.50--$11.50–$11.50—$9.001
$50.00Aug 21$0.20$0.30$0.25$0.45 07/24$0.13–$0.90$0.2570
$50.00Sep 18$0.55$0.85$0.70$0.68 07/24$0.20–$1.23$0.68364
$50.00Oct 16$0.70$1.35$1.02$1.02 07/24$0.63–$1.15$1.02249
$50.00Dec 18$0.30$1.95$1.13$1.70 07/22$1.10–$1.88$1.13223
$50.00Jan 15$1.10$3.10$2.10$2.00 07/24$1.05–$2.73$2.002.3K
$50.00Mar 19$1.60$4.00$2.80$2.74 07/23$1.88–$2.80$2.7438
$50.00Jun 17$0.50$5.50$3.00$3.40 07/24$2.42–$3.65$3.005
$50.00Jan 21$3.80$5.30$4.55$4.62 07/13$3.60–$5.00$4.55542
$67.50Sep 18$8.20$10.60$9.40$8.31 06/01$7.05–$11.30$8.312
$67.50Jan 21$10.50$15.50$13.00$13.00 07/02$11.30–$14.15$13.0066
$67.50Oct 16$7.80$12.50$10.15--$10.15–$10.15—$7.8013
$67.50Dec 18$8.80$11.50$10.15--$10.15–$10.15—$8.8011
$67.50Mar 19$9.00$13.80$11.40--$11.40–$11.40—$9.003
$47.50Aug 21$0.05$0.15$0.10$0.25 07/23$0.10–$0.48$0.10104
$47.50Sep 18$0.30$0.60$0.45$0.45 07/23$0.33–$1.23$0.45449
$47.50Oct 16$0.20$1.15$0.68$0.70 07/23$0.38–$0.95$0.6835
$47.50Dec 18$0.00$3.10$1.55$1.20 07/22$0.75–$1.55$1.2051
$47.50Jan 15$0.75$2.05$1.40$1.60 07/23$0.93–$1.73$1.40211
$47.50Mar 19$0.35$3.60$1.98$2.12 07/23$1.42–$2.17$1.9841
$47.50Jun 17$0.00$4.20$2.10$2.61 07/17$1.63–$3.15$2.1020
$47.50Jan 21$1.80$6.00$3.90$3.64 07/24$3.05–$4.18$3.6429
$70.00Oct 16$10.70$14.10$12.40$12.11 07/02$8.95–$13.75$12.117
$70.00Dec 18$12.10$13.40$12.75$10.12 05/29$10.10–$14.10$12.101
$70.00Jan 21$12.50$17.50$15.00$15.44 06/04$12.90–$16.15$15.001
$70.00Sep 18$10.50$13.30$11.90--$11.90–$11.90—$10.506
$70.00Jan 15$10.70$15.50$13.10--$13.10–$13.10—$10.702
$70.00Mar 19$11.00$15.80$13.40--$13.40–$13.40—$11.0056
$45.00Aug 21$0.00$0.10$0.05$0.10 07/24$0.05–$0.73$0.0526
$45.00Sep 18$0.00$2.25$1.13$0.44 07/23$0.10–$1.13$0.44122
$45.00Oct 16$0.25$0.70$0.48$0.42 07/21$0.35–$1.15$0.4224
$45.00Dec 18$0.00$2.80$1.40$0.86 07/22$0.57–$1.60$0.86489
$45.00Jan 15$0.55$2.20$1.38$1.10 07/24$1.00–$1.70$1.10467
$45.00Mar 19$0.40$2.20$1.30$1.00 07/22$1.02–$2.23$1.00114
$45.00Jun 17$0.00$5.00$2.50$2.05 07/24$1.50–$2.50$2.0523
$45.00Jan 21$1.50$5.50$3.50--$3.50–$3.50—$1.5025
$72.50Dec 18$13.30$15.60$14.45--$14.45–$14.45—$13.302
$42.50Aug 21$0.00$2.15$1.08$0.10 07/14$0.10–$1.10$0.1011
$42.50Sep 18$0.00$0.45$0.23$0.36 07/23$0.13–$0.28$0.23191
$42.50Oct 16$0.00$0.45$0.23$0.22 07/21$0.22–$1.25$0.2212
$42.50Dec 18$0.00$2.65$1.33$0.65 07/23$0.43–$1.53$0.6538
$42.50Jan 15$0.15$0.95$0.55$0.79 07/22$0.48–$1.80$0.5579
$42.50Mar 19$0.00$2.95$1.48$1.00 06/01$0.75–$2.00$1.004
$42.50Jun 17$0.00$3.60$1.80$1.60 07/17$1.40–$2.50$1.606
$42.50Jan 21$0.55$4.20$2.38$2.45 07/02$2.07–$3.13$2.38155
$40.00Sep 18$0.00$1.35$0.68$0.20 06/15$0.10–$1.10$0.20105
$40.00Dec 18$0.00$1.65$0.83$0.45 07/23$0.30–$0.95$0.45439
$40.00Jan 15$0.05$1.00$0.53$0.52 07/22$0.48–$1.53$0.52104
$40.00Mar 19$0.00$2.75$1.38$1.10 06/22$0.57–$1.83$1.1011
$40.00Jun 17$0.65$2.60$1.63$1.22 07/16$1.13–$2.23$1.221
$37.50Aug 21$0.00$1.00$0.50$0.05 07/20$0.03–$1.08$0.05131
$37.50Oct 16$0.00$2.20$1.10$0.20 06/12$0.13–$1.10$0.2019
$37.50Dec 18$0.00$2.40$1.20$0.32 07/24$0.23–$1.20$0.322
$37.50Jan 21$0.20$5.00$2.60$1.95 06/04$1.70–$2.60$1.9523
$37.50Sep 18$0.00$2.15$1.08--$1.08–$1.08—--14
$37.50Jan 15$0.00$2.00$1.00--$1.00–$1.00—--39

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 887
Total Puts 780
Put/Call Ratio 0.88
Net Difference 107

Prior's Put/Call Breakdown

Total Calls 215
Total Puts 109
Put/Call Ratio 0.51
Net Difference 106

Prior 7-Day Put/Call Summary

Total Calls 9,705
Total Puts 1,671
Average Put/Call Ratio 0.81
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