Tour v452
VTR
VENTAS INC REIT
$98.14 -1.97%
$98.15 (+0.01%)🌙
as of 07/28 06:07 PM
(7/28 14:16) ◀
|
Tuesday, July 28, 2026 (6:07pm)
January 2026
|
▶
◀ 7/28 18:07

Option Volume

Detail
ℹ
Current (07/28) 212
Calls: 182 (86%)
Puts: 30 (14%)
Prior (07/27) 451
Calls: 241 (53%)
Puts: 210 (47%)
Current vs Prior -52.99%
Calls: -24.48% (Calls)
Puts: -85.71% (Puts)
Prior 7-Day Total 4,879
Calls: 4,173 (86%)
Puts: 706 (14%)
Prior 7-Day Average 697
Calls: 596 (86%)
Puts: 100 (14%)
Current vs Prior 7-Day Avg -69.58%
Calls: -69.47%
Puts: -70.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $88.4K
Calls: $84.5K (96%)
Puts: $3.9K (4%)
Prior (07/27) $154.9K
Calls: $86.8K (56%)
Puts: $68.2K (44%)
Current vs Prior -42.96%
Calls: -2.65%
Puts: -94.28%
Prior 7-Day Total $2.18M
Calls: $1.96M (90%)
Puts: $222.2K (10%)
Prior 7-Day Average $311.5K
Calls: $279.8K (90%)
Puts: $31.7K (10%)
Current vs Prior 7-Day Avg -71.63%
Calls: -69.81%
Puts: -87.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.16
Prior (07/27) 0.87
Current vs Prior -81.08%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -75.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 12,421
Calls: 9,286 (75%)
Puts: 3,135 (25%)
Prior (07/27) 2,571
Calls: 2,558 (99%)
Puts: 13 (1%)
Current vs Prior +383.12%
Prior 7-Day Total 15,486
Calls: 14,498 (94%)
Puts: 988 (6%)
Prior 7-Day Average 2,212
Calls: 2,071 (93%)
Puts: 164 (7%)
Current vs Prior 7-Day Avg +461.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.13% | 9.88%
Prior 9.07% | 11.04%
Current vs Prior -21.36% | -10.46%
Prior 7-Day Avg 7.77% | 9.54%
Current vs 7-Day Avg -8.21% | +3.66%
Prior 7-Day Eod 9.07% | 11.04%
Current vs 7-Day Eod -21.36% | -10.46%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.67% | 36.69%
Calls: 32.43% | 50.00%
Puts: 34.92% | 23.38%
Prior 15.77% | 17.59%
Calls: 10.81% | 12.24%
Puts: 20.74% | 22.95%
Current vs Prior +113.51% | +108.58%
Prior 7-Day Avg 15.77% | 17.59%
Calls: 10.81% | 12.24%
Puts: 20.74% | 22.95%
Current vs 7-Day Avg +113.51% | +108.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($84.5K) vs puts ($3.9K). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (182 calls vs 30 puts). P/C ratio dropping 81% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 10 found (avg delta 0.85, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2119.5023.10$21.3016.9%--0.9421
$80.00Aug 2117.2020.70$18.9518.5%--0.93118
$75.00Aug 2121.9025.70$23.8016.0%--0.9318
$85.00Aug 2112.8015.80$14.3021.0%--0.92257
$82.50Aug 2114.9018.10$16.5019.4%--0.9257
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 177, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 213.607.00$5.3064.2%630.72298
$97.50Aug 212.904.70$3.8047.4%480.5829
$100.00Aug 211.253.40$2.3392.3%170.45244
$92.50Aug 215.708.90$7.3043.8%150.82731
$90.00Aug 218.0011.10$9.5532.5%20.861.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.452.20$1.33131.6%290.2978
$87.50Aug 210.100.75$0.43151.2%10.0915

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 18.23, avg 7.15)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$120.00Aug 21$0.88$14.12$0.8816.05$105.88
$100.00$105.00Aug 21$1.35$3.65$1.352.70$101.35
$97.50$100.00Aug 21$1.47$1.03$1.470.70$98.97
$95.00$97.50Aug 21$1.50$1.00$1.500.67$96.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$90.00Aug 21$0.13$2.37$0.1318.23$92.37
$90.00$87.50Aug 21$0.22$2.28$0.2210.36$89.78
$75.00$72.50Aug 21$0.42$2.08$0.424.95$74.58
$95.00$92.50Aug 21$0.55$1.95$0.553.55$94.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 15.67, avg 4.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$2.35$2.35$0.1515.67$79.85
$87.50$90.00Aug 21$2.35$2.35$0.1515.67$89.85
$90.00$92.50Aug 21$2.25$2.25$0.259.00$92.25
$82.50$85.00Aug 21$2.20$2.20$0.307.33$84.70
$92.50$95.00Aug 21$2.00$2.00$0.504.00$94.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$92.50Aug 21$0.55$0.55$1.950.28$94.45
$75.00$72.50Aug 21$0.42$0.42$2.080.20$74.58
$90.00$87.50Aug 21$0.22$0.22$2.280.10$89.78
$92.50$90.00Aug 21$0.13$0.13$2.370.05$92.37

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. 9 found (cheapest 6.76% of stock, avg 15.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$5.30$1.33$6.63$88.37$101.636.76%
$92.50Aug 21$7.30$0.78$8.08$84.42$100.588.23%
$90.00Aug 21$9.55$0.65$10.20$79.80$100.2010.39%
$87.50Aug 21$11.90$0.43$12.33$75.17$99.8312.56%
$85.00Aug 21$14.30$0.43$14.73$70.27$99.7315.01%
$82.50Aug 21$16.50$0.57$17.07$65.43$99.5717.39%
$80.00Aug 21$18.95$0.57$19.52$60.48$99.5219.89%
$77.50Aug 21$21.30$0.48$21.78$55.72$99.2822.19%
$75.00Aug 21$23.80$0.80$24.60$50.40$99.6025.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.44% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$87.50Aug 21$0.98$0.43$1.41$86.09$106.41
$105.00$82.50Aug 21$0.98$0.57$1.55$80.95$106.55
$105.00$90.00Aug 21$0.98$0.65$1.63$88.37$106.63
$105.00$92.50Aug 21$0.98$0.78$1.76$90.74$106.76
$105.00$95.00Aug 21$0.98$1.33$2.31$92.69$107.31
$100.00$87.50Aug 21$2.33$0.43$2.76$84.74$102.76
$100.00$82.50Aug 21$2.33$0.57$2.90$79.60$102.90
$100.00$90.00Aug 21$2.33$0.65$2.98$87.02$102.98
$100.00$92.50Aug 21$2.33$0.78$3.11$89.39$103.11
$100.00$95.00Aug 21$2.33$1.33$3.66$91.34$103.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 7.93, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Aug 21$2.22$0.287.93$87.78$94.72
92/9598/100Aug 21$2.02$0.484.21$92.98$99.52
72/7595/98Aug 21$1.92$0.583.31$73.08$96.92
72/7598/100Aug 21$1.89$0.613.10$73.11$99.39
88/9095/98Aug 21$1.72$0.782.21$88.28$96.72
88/9098/100Aug 21$1.69$0.812.09$88.31$99.19
90/9295/98Aug 21$1.63$0.871.87$90.87$96.63
90/9298/100Aug 21$1.60$0.901.78$90.90$99.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.05$2.4549.00
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$75.00$77.50$80.00Aug 21$0.15$2.3515.67
$80.00$82.50$85.00Aug 21$0.25$2.259.00
$90.00$92.50$95.00Aug 21$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.14$2.3616.86
$85.00$87.50$90.00Aug 21$0.22$2.2810.36
$75.00$77.50$80.00Aug 21$0.41$2.095.10
$90.00$92.50$95.00Aug 21$0.42$2.084.95
$70.00$72.50$75.00Aug 21$0.44$2.064.68

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 $-0.21, 11 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Aug 21-$0.86$1.64
$95.00$97.501:2Aug 21-$2.30$0.20
$105.00$120.001:2Aug 21$0.78$14.22
$100.00$105.001:2Aug 21$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.501:2Aug 21-$0.21$2.29
$95.00$92.501:2Aug 21-$0.23$2.27
$80.00$77.501:2Aug 21-$0.39$2.11
$72.50$70.001:2Aug 21-$0.42$2.08
$87.50$85.001:2Aug 21-$0.43$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.27%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 21$1.250.451.9%1.27%3.17%17244
$105.00Aug 21$0.250.237.0%0.25%7.24%--336

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. 149 contracts (avg 559 vol/day, 132 traded recently)

VTR averages only 559 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 $50.00 01-15 call last traded $44.40 on 07/07 (now $47.20/$51.00) — try a limit near $47.20. Also watch the $52.50 01-15 call last traded $27.50 on 06/08 (now $44.80/$48.50) — try a limit near $44.80; the $55.00 02-19 call last traded $30.60 on 06/23 (now $42.90/$46.50) — try a limit near $42.90. Most tradeable put: the $97.50 01-15 put last traded $6.20 on 07/22 (now $5.10/$6.00) — try a limit near $5.55.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$97.50Aug 21$2.90$4.70$3.80$3.50 07/23$0.73–$5.40$3.5029
$97.50Sep 18$3.90$6.80$5.35$2.21 07/17$2.42–$5.65$3.901
$97.50Nov 20$5.40$8.50$6.95$3.57 07/07$2.25–$7.60$5.40150
$97.50Jan 15$6.50$9.40$7.95$4.20 07/16$2.95–$8.70$6.5079
$100.00Aug 21$1.25$3.40$2.33$2.85 07/24$0.48–$3.43$2.33244
$100.00Sep 18$2.90$5.00$3.95$4.10 07/24$1.63–$4.90$3.95530
$100.00Nov 20$3.90$7.10$5.50$4.10 07/21$1.70–$6.05$4.1017
$100.00Jan 15$4.90$8.10$6.50$6.10 07/22$2.25–$7.45$6.10175
$100.00Feb 19$5.90$9.10$7.50$8.40 07/24$2.90–$8.10$7.504
$95.00Aug 21$3.60$7.00$5.30$6.82 07/24$1.18–$7.10$5.30298
$95.00Nov 20$6.80$10.00$8.40$6.30 07/17$3.05–$9.20$6.80163
$95.00Jan 15$7.80$10.90$9.35$9.33 07/23$3.65–$10.20$9.33446
$95.00Feb 19$8.50$12.00$10.25$2.00 06/18$4.05–$10.90$8.501
$92.50Aug 21$5.70$8.90$7.30$8.36 07/24$1.78–$9.15$7.30731
$92.50Sep 18$6.90$9.80$8.35$4.73 07/16$5.65–$9.35$6.901
$92.50Nov 20$8.70$11.50$10.10$7.91 07/17$3.70–$11.00$8.702
$92.50Jan 15$9.40$12.50$10.95$8.88 07/17$4.55–$12.05$9.4058
$92.50Feb 19$9.90$13.20$11.55$7.25 07/06$5.55–$12.75$9.902
$105.00Aug 21$0.25$1.70$0.98$1.22 07/24$0.38–$1.23$0.98336
$105.00Sep 18$0.45$2.95$1.70$1.80 07/24$0.60–$2.40$1.70132
$105.00Nov 20$1.75$4.40$3.08$2.20 07/23$0.95–$3.45$2.20192
$105.00Jan 15$3.10$4.60$3.85$3.70 07/22$1.45–$4.90$3.70130
$105.00Feb 19$3.60$6.90$5.25$4.30 07/21$1.70–$5.85$4.3015
$90.00Aug 21$8.00$11.10$9.55$10.96 07/24$2.88–$11.30$9.551.4K
$90.00Nov 20$10.10$13.10$11.60$8.80 07/16$4.80–$12.70$10.1031
$90.00Jan 15$10.90$14.50$12.70$11.55 07/21$5.90–$13.75$11.55113
$87.50Aug 21$10.50$13.30$11.90$9.50 07/17$4.25–$13.35$10.50499
$87.50Nov 20$12.10$14.80$13.45$8.26 07/02$6.00–$14.85$12.1013
$87.50Jan 15$13.20$16.10$14.65$14.88 07/24$7.10–$16.05$14.65527
$87.50Feb 19$13.50$16.50$15.00$13.30 07/17$7.60–$16.45$13.507
$110.00Aug 21$0.00$0.95$0.48$0.20 07/24$0.08–$1.18$0.202
$110.00Sep 18$0.10$1.45$0.78$0.20 07/21$0.20–$1.40$0.207
$110.00Nov 20$0.15$3.00$1.58$1.50 07/24$0.48–$1.98$1.50182
$110.00Jan 15$2.10$4.50$3.30$2.50 07/22$0.73–$3.30$2.504
$85.00Aug 21$12.80$15.80$14.30$12.87 07/21$5.95–$15.95$12.87257
$85.00Nov 20$13.80$16.80$15.30$11.05 07/07$7.55–$17.00$13.8025
$85.00Jan 15$15.40$18.20$16.80$15.28 07/21$9.25–$18.55$15.4086
$82.50Aug 21$14.90$18.10$16.50$3.48 06/22$8.20–$18.15$14.9057
$82.50Nov 20$16.00$18.90$17.45$13.65 07/07$9.45–$19.20$16.006
$82.50Jan 15$16.90$20.10$18.50$10.50 06/29$10.40–$20.00$16.90119
$82.50Feb 19$17.10$20.70$18.90$18.30 07/23$11.05–$20.15$18.3024
$115.00Aug 21$0.00$0.75$0.38$0.15 07/22$0.08–$1.08$0.151
$115.00Nov 20$0.00$2.90$1.45$1.00 07/24$0.20–$1.60$1.007
$115.00Jan 15$0.80$2.70$1.75$0.63 07/02$0.33–$2.20$0.8018
$115.00Feb 19$0.45$4.40$2.43$2.05 07/23$0.68–$2.43$2.053
$80.00Aug 21$17.20$20.70$18.95$16.95 07/17$10.35–$20.60$17.20118
$80.00Nov 20$18.20$21.20$19.70$6.46 06/18$11.40–$21.45$18.2013
$80.00Jan 15$19.30$22.50$20.90$20.10 07/23$12.20–$22.20$20.10308
$80.00Feb 19$19.30$22.20$20.75$15.65 07/09$13.10–$22.45$19.305
$77.50Aug 21$19.50$23.10$21.30$5.00 06/08$12.70–$23.30$19.5021
$77.50Nov 20$20.50$23.50$22.00$9.49 06/15$13.50–$23.70$20.502
$77.50Jan 15$22.10$24.50$23.30$17.40 07/09$14.50–$24.45$22.1042
$120.00Aug 21$0.00$0.20$0.10$0.04 07/23$0.03–$0.13$0.0440
$75.00Aug 21$21.90$25.70$23.80$10.67 06/11$14.95–$25.75$21.9018
$75.00Nov 20$22.90$25.90$24.40$12.17 06/11$15.90–$26.20$22.907
$75.00Jan 15$23.60$27.00$25.30$17.00 06/30$16.65–$26.95$23.60166
$75.00Feb 19$23.70$27.30$25.50$23.38 07/17$16.80–$26.90$23.701
$72.50Jan 15$26.00$29.50$27.75$13.95 06/15$18.50–$29.10$26.00238
$72.50Feb 19$26.30$29.60$27.95$18.87 06/30$18.85–$29.20$26.301
$72.50Aug 21$24.40$28.20$26.30--$26.30–$26.30—$24.407
$125.00Nov 20$0.00$1.15$0.57$0.34 07/24$0.10–$1.38$0.343
$125.00Jan 15$0.00$2.30$1.15$2.75 07/24$0.13–$1.48$1.153
$125.00Feb 19$0.35$1.80$1.08--$1.08–$1.08—$0.352
$70.00Aug 21$26.90$30.70$28.80$12.57 06/22$19.85–$30.80$26.909
$70.00Nov 20$27.60$30.70$29.15$13.77 06/22$20.20–$30.95$27.606
$70.00Jan 15$29.20$31.70$30.45$20.77 06/30$20.80–$31.70$29.2048
$70.00Feb 19$28.40$32.00$30.20$27.88 07/17$21.00–$31.45$28.401
$67.50Jan 15$30.80$34.00$32.40$21.96 06/26$23.05–$34.05$30.8025
$67.50Aug 21$29.40$33.20$31.30--$31.30–$31.30—$29.407
$65.00Aug 21$31.90$35.60$33.75$23.31 06/26$24.70–$35.85$31.907
$65.00Jan 15$33.10$36.50$34.80$25.20 06/29$25.25–$36.20$33.1099
$65.00Feb 19$33.40$36.50$34.95$32.32 07/20$25.40–$36.15$33.401
$62.50Jan 15$35.60$39.00$37.30$22.85 06/10$27.65–$38.90$35.606
$60.00Nov 20$37.10$40.50$38.80$36.52 07/20$29.70–$40.80$37.102
$60.00Jan 15$37.90$41.50$39.70$25.05 06/10$29.90–$41.55$37.9058
$57.50Jan 15$39.90$44.00$41.95$23.25 06/08$32.35–$43.90$39.90127
$55.00Jan 15$42.40$46.50$44.45$27.80 06/09$34.75–$46.35$42.40752
$55.00Feb 19$42.90$46.50$44.70$30.60 06/23$34.70–$46.35$42.901
$52.50Jan 15$44.80$48.50$46.65$27.50 06/08$37.00–$48.75$44.8022
$50.00Nov 20$46.80$50.40$48.60$28.80 06/04$39.35–$50.70$46.80--
$50.00Jan 15$47.20$51.00$49.10$44.40 07/07$39.40–$50.55$47.2021
$47.50Jan 15$49.60$53.50$51.55--$51.55–$51.55—$49.6023
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$97.50Aug 21$1.50$3.30$2.40$5.60 07/08$1.55–$8.95$2.402
$97.50Sep 18$1.55$4.70$3.13$3.50 07/23$2.63–$4.65$3.13105
$97.50Nov 20$3.80$6.60$5.20$4.40 07/23$3.85–$10.20$4.401
$97.50Jan 15$5.10$6.00$5.55$6.20 07/22$4.80–$10.90$5.5568
$100.00Sep 18$3.80$4.90$4.35$3.35 07/24$3.65–$6.60$3.80111
$100.00Jan 15$6.20$7.90$7.05--$7.05–$7.05—$6.201
$95.00Aug 21$0.45$2.20$1.33$0.90 07/24$0.93–$7.00$0.9078
$95.00Sep 18$0.80$3.10$1.95$1.85 07/24$1.58–$3.00$1.85104
$95.00Nov 20$1.95$5.10$3.53$8.10 07/01$3.00–$8.50$3.531
$95.00Jan 15$2.45$5.10$3.78$5.10 07/22$3.78–$8.95$3.7871
$92.50Aug 21$0.00$1.55$0.78$1.35 07/20$0.78–$4.95$0.78125
$92.50Sep 18$0.45$2.10$1.28$1.60 07/23$1.28–$2.13$1.281
$92.50Jan 15$1.50$4.80$3.15$4.60 07/20$3.15–$7.10$3.1515
$105.00Jan 15$7.30$10.80$9.05$26.90 06/04$8.55–$16.70$9.052
$105.00Aug 21$5.00$8.20$6.60--$6.60–$6.60—$5.001
$90.00Aug 21$0.15$1.15$0.65$0.45 07/24$0.48–$3.70$0.45202
$90.00Nov 20$0.25$4.00$2.13$4.80 07/01$1.83–$5.20$2.1310
$90.00Feb 19$1.70$4.10$2.90$4.20 07/21$2.90–$6.50$2.9016
$90.00Jan 15$0.75$4.30$2.53--$2.53–$2.53—$0.753
$87.50Aug 21$0.10$0.75$0.43$0.47 07/23$0.40–$2.30$0.4315
$87.50Nov 20$0.10$3.40$1.75$3.60 07/10$1.65–$4.00$1.7532
$87.50Jan 15$0.65$3.90$2.28$7.10 05/29$2.15–$4.85$2.2865
$110.00Jan 15$11.30$13.70$12.50$28.10 06/09$11.55–$21.00$12.502
$85.00Aug 21$0.00$0.85$0.43$1.85 06/30$0.35–$1.65$0.43162
$85.00Sep 18$0.00$1.15$0.57$0.46 07/21$0.48–$1.45$0.461
$85.00Nov 20$0.00$3.00$1.50$2.80 07/10$1.33–$3.30$1.501
$85.00Jan 15$0.20$3.70$1.95$1.50 07/24$1.50–$3.85$1.50720
$82.50Aug 21$0.00$1.15$0.57$4.70 06/02$0.08–$1.43$0.57109
$82.50Nov 20$0.00$2.85$1.43$2.15 07/10$0.70–$2.60$1.432
$82.50Jan 15$0.65$3.20$1.93$1.22 07/24$1.80–$3.15$1.2232
$80.00Aug 21$0.00$1.15$0.57$0.51 07/10$0.38–$1.25$0.51108
$80.00Nov 20$0.00$2.80$1.40$2.00 07/07$0.60–$2.05$1.4021
$80.00Jan 15$0.30$1.60$0.95$1.45 07/17$0.88–$2.58$0.9594
$77.50Aug 21$0.00$0.95$0.48$0.55 06/29$0.38–$1.25$0.4859
$77.50Nov 20$0.00$1.95$0.98$3.30 06/01$0.48–$1.58$0.9819
$77.50Jan 15$0.70$1.05$0.88--$0.88–$0.88—$0.70228
$75.00Aug 21$0.00$1.60$0.80$1.27 07/06$0.25–$1.18$0.80105
$75.00Nov 20$0.00$2.65$1.33$4.00 06/04$0.38–$1.70$1.3311
$75.00Jan 15$0.55$1.15$0.85$0.60 07/17$0.70–$1.65$0.6046
$75.00Feb 19$0.35$2.35$1.35$1.25 07/16$0.98–$2.17$1.252
$72.50Aug 21$0.00$0.75$0.38$1.50 06/03$0.38–$1.18$0.3842
$72.50Jan 15$0.05$1.20$0.63$1.31 06/26$0.63–$1.55$0.6318
$72.50Feb 19$0.00$1.80$0.90$1.30 07/10$0.90–$1.67$0.903
$70.00Aug 21$0.00$0.80$0.40$0.93 06/04$0.13–$1.15$0.4052
$70.00Nov 20$0.00$2.45$1.23$2.05 06/02$0.28–$1.40$1.235
$70.00Jan 15$0.30$0.80$0.55$0.65 07/23$0.48–$1.23$0.5526
$70.00Feb 19$0.00$2.30$1.15$0.69 07/24$0.58–$1.83$0.694
$67.50Aug 21$0.00$0.75$0.38$0.10 07/07$0.05–$1.10$0.106
$67.50Jan 15$0.00$1.15$0.57$2.17 06/08$0.48–$1.68$0.577
$65.00Aug 21$0.00$0.75$0.38$0.15 07/09$0.08–$1.10$0.1553
$65.00Nov 20$0.00$1.55$0.78$1.15 06/01$0.18–$1.30$0.786
$65.00Jan 15$0.00$0.95$0.48--$0.48–$0.48—--18
$62.50Jan 15$0.00$1.15$0.57--$0.57–$0.57—--7
$60.00Aug 21$0.00$2.15$1.08$0.34 06/03$0.38–$1.08$0.344
$60.00Nov 20$0.00$1.35$0.68$0.24 07/02$0.15–$1.27$0.246
$60.00Jan 15$0.00$1.35$0.68$0.47 07/07$0.38–$0.88$0.4721
$57.50Jan 15$0.00$1.35$0.68$0.70 06/04$0.35–$1.18$0.6812
$55.00Jan 15$0.00$1.80$0.90--$0.90–$0.90—--14
$52.50Jan 15$0.00$1.15$0.57$0.25 07/02$0.15–$1.15$0.256
$50.00Jan 15$0.00$1.15$0.57$0.15 07/24$0.15–$1.13$0.155
$47.50Jan 15$0.00$0.95$0.48$0.40 06/24$0.33–$1.13$0.401
$45.00Jan 15$0.00$0.20$0.10--$0.10–$0.10—--27
$42.50Jan 15$0.00$1.90$0.95--$0.95–$0.95—--1
$40.00Jan 15$0.00$1.15$0.57--$0.57–$0.57—--22
$37.50Jan 15$0.00$1.80$0.90--$0.90–$0.90—--5
$35.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--8
$32.50Jan 15$0.00$2.15$1.08--$1.08–$1.08—--5

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 182
Total Puts 30
Put/Call Ratio 0.16
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 241
Total Puts 210
Put/Call Ratio 0.87
Net Difference 31

Prior 7-Day Put/Call Summary

Total Calls 4,173
Total Puts 706
Average Put/Call Ratio 0.66
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