Tour v477
TSN
TYSON FOODS INC A
$59.68 -1.61%
(7/30 19:41) ◀
|
Friday, July 31, 2026 (2:10pm)
January 2026
|
▶ (7/31 18:02)
◀ 7/31 14:11 ▶

Option Volume

Detail
ℹ
Current (07/31 2:10pm) 796
Calls: 443 (56%)
Puts: 353 (44%)
Prior (05/01) 3,424
Calls: 2,025 (59%)
Puts: 1,399 (41%)
Current vs Prior -76.75%
Calls: -78.12% (Calls)
Puts: -74.77% (Puts)
Prior 7-Day Total 3,424
Calls: 2,025 (59%)
Puts: 1,399 (41%)
Prior 7-Day Average 3,424
Calls: 289 (59%)
Puts: 199 (41%)
Current vs Prior 7-Day Avg -76.75%
Calls: +53.14%
Puts: +76.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:10pm) $95.3K
Calls: $42.0K (44%)
Puts: $53.3K (56%)
Prior (05/01) $470.5K
Calls: $138.7K (29%)
Puts: $331.8K (71%)
Current vs Prior -79.73%
Calls: -69.68%
Puts: -83.94%
Prior 7-Day Total $470.5K
Calls: $138.7K (29%)
Puts: $331.8K (71%)
Prior 7-Day Average $470.5K
Calls: $19.8K (29%)
Puts: $47.4K (71%)
Current vs Prior 7-Day Avg -79.73%
Calls: +112.26%
Puts: +12.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:10pm) 0.80
Prior (05/01) 0.69
Current vs Prior +15.34%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +15.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 2:10pm) 40,925
Calls: 25,385 (62%)
Puts: 15,540 (38%)
Prior (05/01) 42,534
Calls: 25,900 (61%)
Puts: 16,634 (39%)
Current vs Prior -3.78%
Prior 7-Day Total 42,534
Calls: 25,900 (61%)
Puts: 16,634 (39%)
Prior 7-Day Average 42,534
Calls: 25,900 (61%)
Puts: 16,634 (39%)
Current vs Prior 7-Day Avg -3.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.55% | 11.44%
Prior 8.44% | 10.58%
Current vs Prior +13.12% | +8.15%
Prior 7-Day Avg 8.44% | 10.58%
Current vs 7-Day Avg +13.12% | +8.15%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.08% | 17.07%
Calls: 11.43% | 15.38%
Puts: 22.73% | 18.77%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 77% vs prior. Call-heavy open interest (25,385 calls vs 15,540 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH

📈 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. 6 found (avg delta 0.76, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 2112.2013.80$13.0012.3%31.00--
$45.00Aug 2113.6017.00$15.3022.2%--0.9155
$55.00Aug 215.106.60$5.8525.6%--0.8152
$57.50Aug 213.303.70$3.5011.4%100.6858
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 213.503.90$3.7010.8%650.6843
$60.00Aug 211.952.45$2.2022.7%440.5156

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 685, top 237)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.300.70$0.5080.0%2370.182.8K
$62.50Aug 210.801.25$1.0244.1%730.32221
$67.50Aug 210.150.65$0.40125.0%310.133.2K
$60.00Aug 211.752.25$2.0025.0%300.49621
$57.50Aug 213.303.70$3.5011.4%100.6858
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.500.80$0.6546.2%660.19735
$62.50Aug 213.503.90$3.7010.8%650.6843
$57.50Aug 211.001.35$1.1829.7%560.32530
$60.00Aug 211.952.45$2.2022.7%440.5156
$52.50Aug 210.250.35$0.3033.3%360.10325

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 19.83, avg 4.96)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Aug 21$0.32$2.18$0.326.81$67.82
$62.50$65.00Aug 21$0.52$1.98$0.523.81$63.02
$60.00$62.50Aug 21$0.98$1.52$0.981.55$60.98
$57.50$60.00Aug 21$1.50$1.00$1.500.67$59.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$50.00Aug 21$0.12$2.38$0.1219.83$52.38
$55.00$52.50Aug 21$0.35$2.15$0.356.14$54.65
$57.50$55.00Aug 21$0.53$1.97$0.533.72$56.97
$60.00$57.50Aug 21$1.02$1.48$1.021.45$58.98
$62.50$60.00Aug 21$1.50$1.00$1.500.67$61.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 20.43, avg 4.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$55.00Aug 21$7.15$7.15$0.3520.43$54.65
$55.00$57.50Aug 21$2.35$2.35$0.1515.67$57.35
$45.00$47.50Aug 21$2.30$2.30$0.2011.50$47.30
$57.50$60.00Aug 21$1.50$1.50$1.001.50$59.00
$60.00$62.50Aug 21$0.98$0.98$1.520.64$60.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$60.00Aug 21$1.50$1.50$1.001.50$61.00
$60.00$57.50Aug 21$1.02$1.02$1.480.69$58.98
$57.50$55.00Aug 21$0.53$0.53$1.970.27$56.97
$55.00$52.50Aug 21$0.35$0.35$2.150.16$54.65
$52.50$50.00Aug 21$0.12$0.12$2.380.05$52.38

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. 6 found (cheapest 7.04% of stock, avg 13.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.00$2.20$4.20$55.80$64.207.04%
$57.50Aug 21$3.50$1.18$4.68$52.82$62.187.84%
$62.50Aug 21$1.02$3.70$4.72$57.78$67.227.91%
$55.00Aug 21$5.85$0.65$6.50$48.50$61.5010.89%
$47.50Aug 21$13.00$0.10$13.10$34.40$60.6021.95%
$45.00Aug 21$15.30$0.45$15.75$29.25$60.7526.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.17% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$52.50Aug 21$0.40$0.30$0.70$51.80$68.20
$65.00$52.50Aug 21$0.50$0.30$0.80$51.70$65.80
$67.50$45.00Aug 21$0.40$0.45$0.85$44.15$68.35
$67.50$42.50Aug 21$0.40$0.48$0.88$41.62$68.38
$65.00$45.00Aug 21$0.50$0.45$0.95$44.05$65.95
$65.00$42.50Aug 21$0.50$0.48$0.98$41.52$65.98
$67.50$55.00Aug 21$0.40$0.65$1.05$53.95$68.55
$65.00$55.00Aug 21$0.50$0.65$1.15$53.85$66.15
$62.50$52.50Aug 21$1.02$0.30$1.32$51.18$63.82
$62.50$45.00Aug 21$1.02$0.45$1.47$43.53$63.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.85, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5558/60Aug 21$1.85$0.652.85$53.15$59.35
60/6268/70Aug 21$1.82$0.682.68$60.68$69.32
50/5258/60Aug 21$1.62$0.881.84$50.88$59.12
58/6062/65Aug 21$1.54$0.961.60$58.46$64.04
55/5860/62Aug 21$1.51$0.991.53$55.99$61.51
58/6068/70Aug 21$1.34$1.161.16$58.66$68.84
52/5560/62Aug 21$1.33$1.171.14$53.67$61.33
50/5260/62Aug 21$1.10$1.400.79$51.40$61.10
55/5862/65Aug 21$1.05$1.450.72$56.45$63.55
52/5562/65Aug 21$0.87$1.630.53$54.13$63.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.89, cheapest $0.18)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.42$2.084.95
$60.00$62.50$65.00Aug 21$0.46$2.044.43
$57.50$60.00$62.50Aug 21$0.52$1.983.81
$55.00$57.50$60.00Aug 21$0.85$1.651.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.18$2.3212.89
$50.00$52.50$55.00Aug 21$0.23$2.279.87
$45.00$47.50$50.00Aug 21$0.43$2.074.81
$57.50$60.00$62.50Aug 21$0.48$2.024.21
$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. 16 found (best net $-0.02, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Aug 21-$0.04$2.46
$65.00$67.501:2Aug 21-$0.30$2.20
$57.50$60.001:2Aug 21-$0.50$2.00
$55.00$57.501:2Aug 21-$1.15$1.35
$47.50$55.001:2Aug 21$1.30$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$47.501:2Aug 21-$0.02$2.48
$52.50$50.001:2Aug 21-$0.06$2.44
$57.50$55.001:2Aug 21-$0.12$2.38
$60.00$57.501:2Aug 21-$0.16$2.34
$45.00$42.501:2Aug 21-$0.51$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.93%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$1.750.490.5%2.93%3.47%30621
$62.50Aug 21$0.800.324.7%1.34%6.07%73221
$65.00Aug 21$0.300.188.9%0.50%9.42%2372.8K
$67.50Aug 21$0.150.1313.1%0.25%13.35%313.2K

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 09-18 call last traded $1.46 on 07/24 (now $2.80/$3.30) — try a limit near $2.80. Also watch the $60.00 01-15 call last traded $3.10 on 07/23 (now $4.70/$5.60) — try a limit near $4.70; the $67.50 08-21 call last traded $0.10 on 07/22 (now $0.25/$0.30) — try a limit near $0.25. Most tradeable put: the $62.50 10-16 put last traded $5.72 on 07/14 (now $3.90/$4.60) — try a limit near $4.25.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$2.35$2.85$2.60$1.20 07/24$1.10–$3.05$2.35621
$60.00Sep 18$2.80$3.30$3.05$1.46 07/24$1.35–$3.53$2.801.1K
$60.00Oct 16$3.40$3.90$3.65$2.45 07/20$1.90–$4.15$3.40--
$60.00Dec 18$4.40$5.20$4.80$3.20 07/22$2.93–$5.20$4.40--
$60.00Jan 15$4.70$5.60$5.15$3.10 07/23$3.25–$5.55$4.70760
$60.00Mar 19$5.50$7.10$6.30$5.20 07/01$4.05–$6.40$5.50--
$60.00Jun 17$6.60$8.90$7.75$6.10 07/13$5.20–$7.75$6.60--
$60.00Jan 21$8.40$9.90$9.15$7.40 07/24$6.90–$9.90$8.40--
$62.50Aug 21$1.10$1.50$1.30$0.55 07/24$0.45–$1.65$1.10221
$62.50Sep 18$1.65$2.35$2.00$0.95 07/24$0.83–$2.13$1.65--
$62.50Oct 16$2.25$2.85$2.55$1.55 07/20$1.20–$2.72$2.25--
$62.50Dec 18$3.20$4.10$3.65$2.45 06/24$2.17–$3.95$3.20--
$62.50Jan 15$3.50$4.60$4.05$2.90 07/14$2.48–$4.70$3.50168
$62.50Mar 19$4.40$5.40$4.90$3.20 06/18$3.25–$5.20$4.40--
$62.50Jan 21$7.20$8.80$8.00$6.45 07/24$6.10–$8.85$7.20--
$57.50Aug 21$4.00$4.50$4.25$2.10 07/24$1.90–$4.75$4.00--
$57.50Sep 18$4.50$5.00$4.75$2.40 07/24$2.28–$5.20$4.50--
$57.50Oct 16$4.90$5.70$5.30$3.00 07/24$2.78–$5.55$4.90--
$57.50Dec 18$6.00$6.80$6.40$4.25 07/24$3.90–$6.85$6.00--
$57.50Jan 15$5.70$8.10$6.90$4.10 07/23$4.35–$6.95$5.7052
$57.50Mar 19$6.40$9.00$7.70$5.10 07/23$5.05–$7.95$6.40--
$57.50Jun 17$6.90$9.60$8.25$6.62 07/17$6.25–$8.80$6.90--
$57.50Jan 21$9.70$11.10$10.40$9.86 07/06$8.35–$11.20$9.86--
$65.00Aug 21$0.50$0.80$0.65$0.30 07/24$0.25–$0.88$0.502.8K
$65.00Sep 18$0.90$1.50$1.20$0.40 07/23$0.43–$1.40$0.90--
$65.00Oct 16$1.15$2.10$1.63$0.95 07/20$0.50–$1.92$1.15--
$65.00Dec 18$2.30$3.10$2.70$1.60 07/24$1.53–$3.00$2.3085
$65.00Jan 15$2.60$3.50$3.05$1.02 07/24$1.85–$3.60$2.60--
$65.00Mar 19$2.90$5.00$3.95$2.48 07/23$2.53–$4.20$2.90--
$65.00Jun 17$2.80$7.10$4.95$3.40 07/23$3.48–$5.25$3.40--
$65.00Jan 21$6.20$7.80$7.00$6.60 07/20$5.05–$7.50$6.60--
$55.00Aug 21$5.80$6.60$6.20$3.75 07/24$3.35–$7.10$5.80--
$55.00Sep 18$6.00$6.90$6.45$5.50 06/25$3.75–$7.75$6.00--
$55.00Oct 16$6.50$8.50$7.50$4.60 07/24$4.15–$8.25$6.50--
$55.00Dec 18$7.70$8.30$8.00$6.72 07/02$4.95–$8.45$7.70--
$55.00Jan 15$7.40$9.10$8.25$5.92 07/22$5.60–$8.45$7.40--
$55.00Mar 19$8.00$10.20$9.10$7.75 06/05$6.40–$9.65$8.00--
$55.00Jan 21$10.30$14.00$12.15$9.86 07/22$8.95–$12.75$10.30--
$67.50Aug 21$0.25$0.30$0.28$0.10 07/22$0.15–$0.48$0.253.2K
$67.50Sep 18$0.45$0.90$0.68$0.35 07/24$0.25–$0.75$0.45--
$67.50Oct 16$0.80$1.30$1.05$0.60 07/20$0.45–$1.38$0.80--
$67.50Dec 18$1.60$2.35$1.98$1.05 07/21$1.08–$2.17$1.60--
$67.50Jan 15$1.85$2.75$2.30$1.30 07/24$1.25–$2.58$1.85--
$67.50Jan 21$4.30$8.50$6.40$5.20 07/20$4.20–$6.80$5.20--
$52.50Sep 18$7.90$9.50$8.70$6.00 06/23$5.50–$9.80$7.90--
$52.50Oct 16$7.90$9.80$8.85$7.17 07/09$6.00–$10.35$7.90--
$52.50Dec 18$8.40$10.60$9.50$6.95 06/11$6.90–$11.00$8.40--
$52.50Jan 15$8.90$11.60$10.25$8.17 07/20$7.15–$11.25$8.90--
$52.50Jan 21$11.30$16.00$13.65$10.60 07/23$10.45–$14.75$11.30--
$70.00Aug 21$0.00$0.45$0.23$0.05 07/21$0.08–$0.43$0.05--
$70.00Sep 18$0.25$0.45$0.35$0.14 07/23$0.18–$0.55$0.25528
$70.00Oct 16$0.45$0.90$0.68$0.35 07/20$0.33–$1.02$0.45--
$70.00Dec 18$1.05$2.00$1.53$0.84 07/22$0.75–$1.53$1.05136
$70.00Jan 15$1.15$2.00$1.58$0.94 07/24$0.98–$1.88$1.15--
$70.00Mar 19$1.60$3.50$2.55$1.91 07/15$1.45–$2.88$1.91--
$70.00Jun 17$2.85$4.00$3.43$2.63 07/17$2.35–$3.95$2.85--
$70.00Jan 21$4.20$6.40$5.30$3.70 07/20$4.15–$6.00$4.20--
$50.00Sep 18$10.20$11.90$11.05$8.06 07/21$7.55–$12.40$10.20--
$50.00Oct 16$10.10$12.30$11.20$9.20 06/25$7.85–$12.25$10.10--
$50.00Dec 18$10.80$13.10$11.95$13.16 05/29$8.85–$13.20$11.95--
$50.00Jan 15$10.80$13.60$12.20$10.30 06/25$8.90–$12.90$10.80--
$50.00Mar 19$11.60$14.30$12.95$9.15 06/18$9.55–$13.65$11.60--
$50.00Jan 21$13.40$16.30$14.85$11.10 06/18$11.90–$15.70$13.40--
$72.50Sep 18$0.05$0.35$0.20$0.10 07/24$0.08–$0.30$0.10--
$72.50Oct 16$0.05$0.95$0.50$0.20 07/21$0.20–$1.33$0.20--
$72.50Dec 18$0.60$1.40$1.00$0.43 07/23$0.55–$1.23$0.60--
$72.50Jan 15$0.95$1.70$1.33$1.10 06/16$0.68–$1.85$1.10--
$72.50Mar 19$0.55$2.80$1.67$1.35 07/17$1.00–$2.13$1.35--
$47.50Sep 18$12.40$14.60$13.50$8.90 06/18$9.75–$14.85$12.40--
$47.50Jan 15$12.90$15.70$14.30$10.12 06/22$10.40–$15.10$12.90--
$47.50Mar 19$13.60$16.00$14.80$11.00 06/18$11.25–$15.45$13.60--
$75.00Sep 18$0.00$0.20$0.10$0.07 07/20$0.08–$0.38$0.07--
$75.00Oct 16$0.00$0.50$0.25$0.30 07/01$0.10–$1.18$0.25--
$75.00Dec 18$0.30$1.10$0.70$0.35 07/21$0.45–$1.43$0.35--
$75.00Jan 15$0.50$1.30$0.90$0.36 07/21$0.55–$1.58$0.50--
$75.00Mar 19$0.75$1.75$1.25$1.20 07/17$0.88–$1.65$1.20--
$75.00Jun 17$1.85$2.85$2.35$1.84 06/26$1.63–$2.65$1.8518
$75.00Jan 21$3.30$4.80$4.05$3.40 07/20$2.90–$4.25$3.40--
$45.00Aug 21$13.80$18.00$15.90$13.50 07/20$12.00–$17.20$13.80--
$45.00Sep 18$14.70$17.10$15.90$12.17 06/17$12.05–$17.15$14.70--
$45.00Jan 15$15.10$17.50$16.30$12.20 06/18$12.80–$17.50$15.10--
$45.00Mar 19$15.70$18.10$16.90$13.50 06/11$13.35–$17.75$15.70--
$42.50Jan 15$17.50$19.80$18.65$16.20 06/16$15.05–$19.85$17.50--
$42.50Mar 19$17.90$20.30$19.10$15.45 06/11$14.95–$19.75$17.90--
$42.50Jan 21$18.60$22.00$20.30$17.50 06/30$16.70–$21.25$18.60--
$80.00Oct 16$0.00$0.95$0.48$0.05 07/23$0.08–$0.93$0.05--
$80.00Dec 18$0.05$0.85$0.45$0.30 06/17$0.18–$1.23$0.30--
$80.00Jan 15$0.20$1.70$0.95$0.35 07/01$0.38–$1.18$0.35--
$80.00Mar 19$0.05$2.70$1.38$0.60 07/01$0.57–$1.60$0.60--
$80.00Jun 17$1.20$2.10$1.65$1.20 07/20$0.85–$2.07$1.20--
$80.00Jan 21$2.45$3.60$3.03$3.05 07/06$2.38–$3.40$3.03--
$40.00Dec 18$19.80$22.20$21.00$17.90 06/08$17.05–$22.25$19.80--
$40.00Jan 15$19.80$22.20$21.00$19.63 06/26$17.20–$22.15$19.80--
$37.50Jan 15$21.90$24.80$23.35$20.99 07/09$19.50–$24.35$21.90--
$85.00Oct 16$0.00$1.20$0.60$0.17 07/09$0.10–$1.25$0.17--
$85.00Dec 18$0.00$0.85$0.43$0.26 07/06$0.10–$1.00$0.26--
$85.00Jan 15$0.00$0.75$0.38$0.23 07/02$0.20–$1.20$0.23--
$85.00Mar 19$0.10$0.85$0.48$0.20 06/30$0.40–$1.48$0.20--
$85.00Jun 17$0.55$1.50$1.02$0.93 07/14$0.65–$1.83$0.93--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$1.30$2.05$1.67$4.02 07/24$1.48–$4.15$1.6756
$60.00Sep 18$2.20$2.80$2.50$3.90 07/16$2.48–$4.90$2.50--
$60.00Oct 16$1.75$4.30$3.03$3.80 06/01$2.85–$5.25$3.03--
$60.00Dec 18$3.40$5.00$4.20$7.10 06/22$3.80–$6.15$4.20--
$60.00Jan 15$3.60$5.60$4.60$6.00 07/13$4.18–$6.50$4.60--
$60.00Mar 19$4.10$6.50$5.30$6.80 07/21$4.95–$7.45$5.30--
$60.00Jan 21$6.80$8.30$7.55$8.50 07/16$7.50–$9.65$7.55--
$62.50Aug 21$2.65$3.40$3.03$6.02 07/24$2.33–$6.30$3.03--
$62.50Sep 18$3.50$4.00$3.75$4.90 06/03$3.65–$6.85$3.75--
$62.50Oct 16$3.90$4.60$4.25$5.72 07/14$4.15–$7.05$4.258
$62.50Dec 18$4.90$5.80$5.35$8.00 06/04$5.05–$7.85$5.35--
$62.50Jan 15$5.10$6.50$5.80$6.42 06/02$5.65–$8.10$5.80--
$62.50Jun 17$6.30$8.00$7.15$10.42 06/22$7.10–$9.60$7.15--
$62.50Jan 21$8.10$9.50$8.80$9.60 06/01$8.70–$10.90$8.80--
$57.50Aug 21$0.60$1.15$0.88$2.40 07/24$0.80–$2.60$0.88--
$57.50Sep 18$1.30$1.85$1.58$3.00 07/24$1.55–$3.30$1.58--
$57.50Oct 16$1.45$2.35$1.90$3.40 07/24$1.90–$3.75$1.90--
$57.50Dec 18$2.40$3.50$2.95$4.60 07/24$2.63–$4.75$2.95--
$57.50Jan 15$2.70$4.10$3.40$5.20 07/23$3.20–$5.45$3.40--
$57.50Mar 19$3.30$5.00$4.15$5.70 06/16$4.00–$5.85$4.15--
$57.50Jun 17$4.20$7.10$5.65$5.75 07/22$5.05–$6.65$5.65--
$57.50Jan 21$5.60$7.10$6.35$7.90 07/07$6.35–$8.25$6.35--
$65.00Aug 21$4.30$5.10$4.70$6.54 06/26$4.60–$8.40$4.70--
$65.00Sep 18$5.10$6.20$5.65$10.32 06/22$5.40–$8.95$5.65--
$65.00Mar 19$7.10$9.10$8.10$11.15 06/18$7.85–$10.55$8.10--
$55.00Aug 21$0.35$0.65$0.50$1.10 07/24$0.40–$1.50$0.50733
$55.00Sep 18$0.70$1.05$0.88$1.80 07/24$0.88–$2.15$0.881.6K
$55.00Oct 16$0.90$1.65$1.27$2.24 07/17$1.23–$2.60$1.27--
$55.00Dec 18$1.85$2.65$2.25$2.95 07/02$2.15–$3.50$2.2528
$55.00Jan 15$1.75$3.40$2.58$4.00 07/23$2.40–$3.85$2.58--
$55.00Mar 19$2.55$4.00$3.28$4.50 06/16$3.13–$4.65$3.28--
$55.00Jun 17$2.85$5.50$4.18$5.80 07/22$3.43–$5.45$4.18--
$55.00Jan 21$4.80$6.10$5.45$7.25 06/10$5.10–$6.85$5.45--
$67.50Sep 18$7.00$8.30$7.65$8.31 06/01$7.05–$11.30$7.65--
$67.50Jan 21$9.80$14.00$11.90$13.00 07/02$11.30–$14.15$11.90--
$52.50Aug 21$0.20$0.40$0.30$0.70 07/24$0.25–$1.23$0.30321
$52.50Sep 18$0.45$0.80$0.63$1.30 07/23$0.45–$1.40$0.63--
$52.50Oct 16$0.50$1.15$0.83$1.60 07/24$0.80–$1.70$0.83--
$52.50Dec 18$1.25$2.00$1.63$2.30 07/16$1.60–$2.65$1.63--
$52.50Jan 15$1.35$2.65$2.00$3.20 06/17$1.73–$2.90$2.00--
$52.50Mar 19$1.80$3.00$2.40$3.10 07/02$2.40–$3.65$2.40--
$70.00Oct 16$9.50$10.90$10.20$12.11 07/02$8.95–$13.75$10.20--
$70.00Dec 18$10.00$12.00$11.00$10.12 05/29$10.10–$14.10$10.12--
$70.00Jan 21$10.70$15.50$13.10$15.44 06/04$12.90–$16.15$13.10--
$50.00Aug 21$0.05$0.25$0.15$0.45 07/24$0.13–$0.90$0.15--
$50.00Sep 18$0.15$0.80$0.48$0.68 07/24$0.20–$1.23$0.48--
$50.00Oct 16$0.30$1.50$0.90$1.02 07/24$0.63–$1.15$0.90--
$50.00Dec 18$0.85$1.50$1.18$1.70 07/22$1.10–$1.88$1.18--
$50.00Jan 15$0.80$1.85$1.33$2.00 07/24$1.05–$2.73$1.33--
$50.00Mar 19$1.60$2.70$2.15$2.74 07/23$1.88–$2.78$2.15--
$50.00Jun 17$2.00$3.30$2.65$3.40 07/24$2.42–$3.65$2.65--
$50.00Jan 21$3.30$4.60$3.95$4.62 07/13$3.60–$5.00$3.95--
$47.50Aug 21$0.05$0.15$0.10$0.25 07/23$0.10–$0.48$0.10--
$47.50Sep 18$0.05$0.65$0.35$0.45 07/23$0.33–$1.23$0.35--
$47.50Oct 16$0.25$1.65$0.95$0.70 07/23$0.38–$0.95$0.70--
$47.50Dec 18$0.35$1.15$0.75$1.20 07/22$0.75–$1.45$0.75--
$47.50Jan 15$0.50$1.35$0.93$1.60 07/23$0.93–$1.73$0.93209
$47.50Mar 19$0.80$2.05$1.42$2.12 07/23$1.42–$2.17$1.42--
$47.50Jun 17$0.65$3.80$2.23$2.61 07/17$1.63–$3.15$2.23--
$47.50Jan 21$1.80$4.60$3.20$3.64 07/24$3.05–$4.18$3.20--
$45.00Aug 21$0.00$0.75$0.38$0.10 07/24$0.05–$0.73$0.10--
$45.00Sep 18$0.00$1.85$0.93$0.44 07/23$0.10–$0.93$0.44--
$45.00Oct 16$0.05$0.75$0.40$0.42 07/21$0.35–$1.15$0.40--
$45.00Dec 18$0.20$2.80$1.50$0.86 07/22$0.57–$1.60$0.86--
$45.00Jan 15$0.50$2.70$1.60$1.10 07/24$1.00–$1.70$1.10--
$45.00Mar 19$0.70$3.30$2.00$1.00 07/22$1.02–$2.23$1.00--
$45.00Jun 17$0.80$2.70$1.75$2.05 07/24$1.50–$2.17$1.75--
$42.50Aug 21$0.00$0.75$0.38$0.10 07/14$0.10–$1.10$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$0.55$0.28$0.22 07/21$0.22–$1.25$0.2210
$42.50Dec 18$0.15$1.80$0.98$0.65 07/23$0.43–$1.53$0.65--
$42.50Jan 15$0.05$0.95$0.50$0.79 07/22$0.48–$1.80$0.50--
$42.50Mar 19$0.45$1.40$0.93$1.00 06/01$0.75–$2.00$0.93--
$42.50Jun 17$0.00$3.40$1.70$1.60 07/17$1.18–$2.50$1.60--
$42.50Jan 21$1.45$3.90$2.68$2.45 07/02$1.98–$3.13$2.45--
$80.00Jan 21$19.20$22.20$20.70$23.34 06/04$20.50–$24.20$20.70--
$40.00Sep 18$0.00$2.15$1.08$0.20 06/15$0.10–$1.10$0.20--
$40.00Dec 18$0.00$0.75$0.38$0.45 07/23$0.30–$0.95$0.38--
$40.00Jan 15$0.05$1.00$0.53$0.52 07/22$0.48–$1.53$0.52--
$40.00Mar 19$0.30$1.10$0.70$1.10 06/22$0.57–$1.83$0.70--
$40.00Jun 17$0.00$3.30$1.65$1.22 07/16$1.13–$2.23$1.22--
$37.50Aug 21$0.00$0.75$0.38$0.05 07/20$0.03–$1.08$0.05--
$37.50Oct 16$0.00$2.10$1.05$0.20 06/12$0.13–$1.10$0.20--
$37.50Dec 18$0.00$0.75$0.38$0.32 07/24$0.23–$1.15$0.32--
$37.50Jan 21$0.20$3.40$1.80$1.95 06/04$1.70–$2.53$1.80--
$35.00Aug 21$0.00$0.25$0.13$0.03 07/21$0.03–$0.70$0.03--
$35.00Mar 19$0.20$0.65$0.43--$0.43–$0.43—$0.204
$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$0.15$0.50$0.33$0.35 07/20$0.30–$0.43$0.33--

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 443
Total Puts 353
Put/Call Ratio 0.80
Net Difference 90

Prior's Put/Call Breakdown

Total Calls 2,025
Total Puts 1,399
Put/Call Ratio 0.69
Net Difference 626

Prior 7-Day Put/Call Summary

Total Calls 2,025
Total Puts 1,399
Average Put/Call Ratio 0.69
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