Tour v346
APD
AIR PRODS & CHEMS IN
$295.62 -0.56%
$300.00 (+1.48%)🌙
as of 07/17 06:11 PM
(7/16 18:09) ◀
|
Friday, July 17, 2026 (6:11pm)
January 2026
|
▶
◀ 7/17 18:11

Option Volume

Detail
ℹ
Current (07/17) 1,458
Calls: 1,331 (91%)
Puts: 127 (9%)
Prior (07/16) 127
Calls: 89 (70%)
Puts: 38 (30%)
Current vs Prior +1048.03%
Calls: +1395.51% (Calls)
Puts: +234.21% (Puts)
Prior 7-Day Total 2,751
Calls: 1,723 (63%)
Puts: 1,028 (37%)
Prior 7-Day Average 393
Calls: 246 (63%)
Puts: 146 (37%)
Current vs Prior 7-Day Avg +270.99%
Calls: +440.74%
Puts: -13.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $859.6K
Calls: $760.1K (88%)
Puts: $99.5K (12%)
Prior (07/16) $106.6K
Calls: $80.2K (75%)
Puts: $26.4K (25%)
Current vs Prior +706.10%
Calls: +847.65%
Puts: +276.57%
Prior 7-Day Total $2.09M
Calls: $1.31M (62%)
Puts: $784.7K (38%)
Prior 7-Day Average $298.7K
Calls: $186.6K (62%)
Puts: $112.1K (38%)
Current vs Prior 7-Day Avg +187.79%
Calls: +307.34%
Puts: -11.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.10
Prior (07/16) 0.43
Current vs Prior -77.65%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -90.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 6,545
Calls: 4,935 (75%)
Puts: 1,610 (25%)
Prior (07/16) 26,867
Calls: 13,949 (52%)
Puts: 12,918 (48%)
Current vs Prior -75.64%
Prior 7-Day Total 143,805
Calls: 73,520 (51%)
Puts: 70,285 (49%)
Prior 7-Day Average 20,543
Calls: 10,502 (51%)
Puts: 10,040 (49%)
Current vs Prior 7-Day Avg -68.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.39% | 9.07%3.39% | 9.07%
Prior 3.80% | 9.30%3.80% | 9.30%
Current vs Prior +138.51% | +17.84%-10.74% | -2.53%
Prior 7-Day Avg 4.66% | 9.70%4.66% | 9.70%
Current vs 7-Day Avg +94.49% | +13.02%-27.21% | -6.52%
Prior 7-Day Eod 3.80% | 9.30%3.80% | 9.30%
Current vs 7-Day Eod +138.51% | +17.84%-10.74% | -2.53%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.93% | 14.23%
Calls: 11.26% | 10.84%
Puts: 8.59% | 17.62%
Prior 9.93% | 14.23%
Calls: 11.26% | 10.84%
Puts: 8.59% | 17.62%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.93% | 14.23%
Calls: 11.26% | 10.84%
Puts: 8.59% | 17.62%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($760.1K) vs puts ($99.5K). Massive premium surge with dollar volume up 706% vs prior. Dollar volume significantly above 7-day average (188% higher). Unusually high activity with volume up 1048% 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 NEUTRAL
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 1 of results (avg 7.5%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2120.4022.00$21.207.5%20.74468
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.76, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 173.807.20$5.5061.8%530.98474
$270.00Jul 1724.1027.20$25.6512.1%20.93--
$270.00Aug 2127.3031.00$29.1512.7%20.84--
$280.00Aug 2120.4022.00$21.207.5%20.74468
$290.00Aug 2113.3015.20$14.2513.3%10.60--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 172.856.20$4.5374.0%100.76--
$310.00Aug 2118.0019.90$18.9510.0%20.682
$300.00Aug 2111.5013.60$12.5516.7%10.5539

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.0K, top 234)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 217.9010.00$8.9523.5%2340.45471
$320.00Aug 212.353.80$3.0847.1%2060.2186
$340.00Aug 210.651.10$0.8851.1%1370.07116
$310.00Aug 214.406.30$5.3535.5%1250.32231
$330.00Aug 211.252.30$1.7859.0%900.13268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 212.202.80$2.5024.0%250.16106
$290.00Aug 216.908.80$7.8524.2%140.4038
$300.00Jul 172.856.20$4.5374.0%100.76--
$280.00Aug 213.905.10$4.5026.7%90.26784
$240.00Jul 170.000.35$0.18194.4%20.0213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1474.9%, max 2568.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 21822.2%30.8%2568.0%4--
$310.00Jul 17Aug 21600.8%30.0%1905.1%1311.1K
$320.00Jul 17Aug 21428.2%30.1%1323.5%22386
$300.00Jul 17Aug 21272.4%30.3%799.3%310821
$290.00Jul 17Aug 21131.6%28.6%360.9%54474
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 21822.2%30.8%2568.0%26106
$300.00Jul 17Aug 21272.4%30.3%799.3%1139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 26.03, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.90$9.10$0.9010.11$330.90
$310.00$320.00Jul 17$1.05$8.95$1.058.52$311.05
$320.00$330.00Aug 21$1.30$8.70$1.306.69$321.30
$310.00$320.00Aug 21$2.27$7.73$2.273.41$312.27
$300.00$310.00Aug 21$3.60$6.40$3.601.78$303.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.37$9.63$0.3726.03$269.63
$300.00$270.00Jul 17$3.98$26.02$3.986.54$296.02
$280.00$270.00Aug 21$2.00$8.00$2.004.00$278.00
$290.00$280.00Aug 21$3.35$6.65$3.351.99$286.65
$300.00$290.00Aug 21$4.70$5.30$4.701.13$295.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.88, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$7.95$7.95$2.053.88$277.95
$280.00$290.00Aug 21$6.95$6.95$3.052.28$286.95
$290.00$300.00Aug 21$5.30$5.30$4.701.13$295.30
$290.00$300.00Jul 17$4.60$4.60$5.400.85$294.60
$300.00$310.00Aug 21$3.60$3.60$6.400.56$303.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$6.40$6.40$3.601.78$303.60
$300.00$290.00Aug 21$4.70$4.70$5.300.89$295.30
$290.00$280.00Aug 21$3.35$3.35$6.650.50$286.65
$280.00$270.00Aug 21$2.00$2.00$8.000.25$278.00
$300.00$270.00Jul 17$3.98$3.98$26.020.15$296.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.37, cheapest $1.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$3.05428.2%30.1%
$270.00Jul 17Aug 21$3.50822.2%30.8%
$310.00Jul 17Aug 21$4.27600.8%30.0%
$300.00Jul 17Aug 21$8.05272.4%30.3%
$290.00Jul 17Aug 21$8.75131.6%28.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$1.95822.2%30.8%
$300.00Jul 17Aug 21$8.02272.4%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.84% of stock, avg 7.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$0.90$4.53$5.43$294.57$305.431.84%
$300.00Aug 21$8.95$12.55$21.50$278.50$321.507.27%
$290.00Aug 21$14.25$7.85$22.10$267.90$312.107.48%
$310.00Aug 21$5.35$18.95$24.30$285.70$334.308.22%
$280.00Aug 21$21.20$4.50$25.70$254.30$305.708.69%
$270.00Jul 17$25.65$0.55$26.20$243.80$296.208.86%
$270.00Aug 21$29.15$2.50$31.65$238.35$301.6510.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.49% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$270.00Jul 17$0.90$0.55$1.45$268.55$301.45
$310.00$270.00Jul 17$1.08$0.55$1.63$268.37$311.63
$340.00$270.00Aug 21$0.88$2.50$3.38$266.62$343.38
$330.00$270.00Aug 21$1.78$2.50$4.28$265.72$334.28
$340.00$280.00Aug 21$0.88$4.50$5.38$274.62$345.38
$320.00$270.00Aug 21$3.08$2.50$5.58$264.42$325.58
$330.00$280.00Aug 21$1.78$4.50$6.28$273.72$336.28
$320.00$280.00Aug 21$3.08$4.50$7.58$272.42$327.58
$310.00$270.00Aug 21$5.35$2.50$7.85$262.15$317.85
$340.00$290.00Aug 21$0.88$7.85$8.73$281.27$348.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 3.35, avg credit $5.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$7.70$2.303.35$302.30$327.70
270/280290/300Aug 21$7.30$2.702.70$272.70$297.30
300/310330/340Aug 21$7.30$2.702.70$302.70$337.30
290/300310/320Aug 21$6.97$3.032.30$293.03$316.97
280/290300/310Aug 21$6.95$3.052.28$283.05$306.95
290/300320/330Aug 21$6.00$4.001.50$294.00$326.00
280/290310/320Aug 21$5.62$4.381.28$284.38$315.62
270/280300/310Aug 21$5.60$4.401.27$274.40$305.60
290/300330/340Aug 21$5.60$4.401.27$294.40$335.60
260/270290/300Jul 17$4.97$5.030.99$265.03$294.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.40$9.6024.00
$330.00$340.00$350.00Aug 21$0.92$9.089.87
$310.00$320.00$330.00Aug 21$0.97$9.039.31
$270.00$280.00$290.00Aug 21$1.00$9.009.00
$300.00$310.00$320.00Aug 21$1.33$8.676.52
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$1.35$8.656.41
$280.00$290.00$300.00Aug 21$1.35$8.656.41
$290.00$300.00$310.00Aug 21$1.70$8.304.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.18, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.48$9.52
$310.00$320.001:2Aug 21-$0.81$9.19
$340.00$350.001:2Aug 21-$0.92$9.08
$300.00$310.001:2Jul 17-$1.26$8.74
$300.00$310.001:2Aug 21-$1.75$8.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Jul 17-$0.18$19.82
$280.00$270.001:2Aug 21-$0.50$9.50
$290.00$280.001:2Aug 21-$1.15$8.85
$300.00$290.001:2Aug 21-$3.15$6.85
$310.00$300.001:2Aug 21-$6.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.67%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$7.900.451.5%2.67%4.15%234471
$310.00Aug 21$4.400.324.9%1.49%6.35%125231
$320.00Aug 21$2.350.218.2%0.79%9.04%20686
$330.00Aug 21$1.250.1311.6%0.42%12.05%90268
$340.00Aug 21$0.650.0715.0%0.22%15.23%137116

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. 182 contracts (avg 945 vol/day, 179 traded recently)

APD averages only 945 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 $310.00 03-19 call last traded $31.15 on 07/06 (now $21.80/$23.30) — try a limit near $22.55. Also watch the $320.00 03-19 call last traded $26.36 on 07/02 (now $18.10/$19.40) — try a limit near $18.75; the $280.00 08-21 call last traded $16.99 on 07/01 (now $20.40/$22.00) — try a limit near $20.40. Most tradeable put: the $300.00 03-19 put last traded $34.10 on 06/23 (now $26.00/$27.40) — try a limit near $26.70.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$0.00$1.80$0.90$3.65 07/10$0.53–$15.45$0.90350
$300.00Aug 21$7.90$10.00$8.95$13.10 07/10$3.33–$22.25$8.95471
$300.00Sep 18$11.60$13.20$12.40$15.54 07/10$4.85–$25.25$12.40--
$300.00Dec 18$19.30$21.60$20.45$21.53 07/09$10.50–$32.75$20.45--
$300.00Jan 15$20.80$22.90$21.85$29.45 07/07$11.65–$34.10$21.8576
$300.00Mar 19$25.90$27.80$26.85$36.00 07/06$15.80–$39.05$26.85--
$300.00Jun 17$30.00$33.40$31.70$24.40 06/25$21.00–$45.50$30.00--
$290.00Jul 17$3.80$7.20$5.50$11.40 07/10$1.42–$24.65$5.50474
$290.00Aug 21$13.30$15.20$14.25$17.30 07/08$6.05–$29.70$14.25--
$290.00Sep 18$16.10$18.40$17.25$30.80 07/06$7.20–$32.35$17.2580
$290.00Dec 18$24.20$26.80$25.50$27.02 07/09$13.85–$39.10$25.50--
$290.00Jan 15$25.60$27.90$26.75$35.98 07/07$14.70–$40.50$26.75--
$290.00Mar 19$30.90$32.80$31.85$35.65 07/01$19.45–$45.40$31.85--
$290.00Jun 17$35.00$38.10$36.55$48.40 07/07$24.50–$51.50$36.55--
$310.00Jul 17$0.00$2.15$1.08$1.05 07/10$0.18–$8.70$1.05874
$310.00Aug 21$4.40$6.30$5.35$7.96 07/10$2.10–$16.10$5.35231
$310.00Sep 18$7.60$9.10$8.35$11.20 07/10$2.88–$18.85$8.35283
$310.00Dec 18$14.90$17.20$16.05$9.95 06/26$7.55–$27.60$14.90--
$310.00Jan 15$16.10$18.50$17.30$20.00 07/10$9.45–$28.45$17.30--
$310.00Mar 19$21.80$23.30$22.55$31.15 07/06$12.70–$33.80$22.5546
$310.00Jun 17$25.50$29.90$27.70$35.85 07/07$17.50–$40.50$27.70--
$280.00Jul 17$13.90$17.10$15.50$20.80 07/10$2.78–$34.25$15.50--
$280.00Aug 21$20.40$22.00$21.20$16.99 07/01$8.20–$37.75$20.40468
$280.00Sep 18$22.80$24.90$23.85$35.55 07/07$10.70–$40.25$23.85--
$280.00Dec 18$30.20$32.50$31.35$35.65 07/01$17.15–$46.70$31.35--
$280.00Jan 15$31.20$33.70$32.45$45.19 07/02$18.90–$47.75$32.45--
$280.00Mar 19$36.60$38.30$37.45$31.30 06/11$23.35–$52.15$36.60--
$280.00Jun 17$40.50$43.30$41.90$32.75 06/25$28.50–$57.50$40.50--
$320.00Jul 17$0.00$0.05$0.03$0.83 07/10$0.03–$3.25$0.03--
$320.00Aug 21$2.35$3.80$3.08$5.31 07/10$1.30–$10.65$3.0886
$320.00Sep 18$4.40$6.10$5.25$6.90 07/09$1.93–$13.90$5.25404
$320.00Dec 18$10.70$13.50$12.10$5.86 06/29$5.80–$22.40$10.70--
$320.00Jan 15$12.50$14.80$13.65$15.35 07/09$6.60–$23.50$13.65--
$320.00Mar 19$18.10$19.40$18.75$26.36 07/02$10.15–$28.70$18.7517
$320.00Jun 17$21.50$24.80$23.15$27.10 07/10$14.70–$34.75$23.15--
$270.00Jul 17$24.10$27.20$25.65$31.53 06/30$6.35–$44.10$25.65--
$270.00Aug 21$27.30$31.00$29.15$27.76 06/30$13.15–$46.90$27.76--
$270.00Sep 18$29.60$33.70$31.65$46.60 07/02$15.25–$48.75$31.65--
$270.00Dec 18$36.70$39.10$37.90$28.10 06/15$21.70–$54.30$36.70--
$270.00Jan 15$38.30$40.10$39.20$25.30 06/29$23.45–$55.25$38.30--
$270.00Mar 19$41.70$44.50$43.10$31.80 06/26$28.15–$59.10$41.70--
$270.00Jun 17$46.00$50.50$48.25$58.15 07/07$33.00–$63.50$48.25--
$330.00Jul 17$0.00$2.00$1.00$0.62 07/10$0.18–$1.27$0.62--
$330.00Aug 21$1.25$2.30$1.78$3.10 07/10$1.27–$6.95$1.78268
$330.00Sep 18$2.40$4.10$3.25$4.30 07/09$0.93–$9.55$3.25--
$330.00Dec 18$8.20$10.50$9.35$13.62 07/01$3.78–$17.65$9.35--
$330.00Jan 15$9.50$11.70$10.60$13.10 07/08$5.10–$19.15$10.60--
$330.00Mar 19$14.80$16.00$15.40$22.30 07/02$8.15–$24.40$15.4015
$330.00Jun 17$18.00$21.30$19.65$23.50 07/10$12.25–$30.50$19.65--
$260.00Jul 17$33.30$37.20$35.25$48.52 07/06$13.45–$54.20$35.25--
$260.00Aug 21$36.20$40.00$38.10$28.80 06/05$19.00–$56.05$36.20--
$260.00Sep 18$38.10$42.10$40.10$26.80 06/08$21.40–$57.80$38.10--
$260.00Dec 18$43.40$47.40$45.40$55.65 07/07$27.65–$62.10$45.40--
$260.00Jan 15$44.40$47.20$45.80$49.00 07/01$29.15–$62.80$45.80--
$260.00Mar 19$49.10$51.90$50.50$60.00 07/01$32.90–$66.00$50.50--
$260.00Jun 17$52.50$55.70$54.10$40.00 06/29$38.25–$70.25$52.50--
$340.00Jul 17$0.00$2.15$1.08$0.30 07/07$0.28–$1.33$0.30--
$340.00Aug 21$0.65$1.10$0.88$2.35 07/10$0.50–$4.50$0.88116
$340.00Sep 18$1.40$2.75$2.08$2.59 07/09$1.50–$6.60$2.08--
$340.00Dec 18$5.40$8.10$6.75$11.80 07/06$3.25–$13.75$6.75--
$340.00Jan 15$6.90$10.40$8.65$10.27 07/10$4.20–$15.20$8.65--
$340.00Mar 19$11.00$13.50$12.25$9.25 06/23$6.50–$20.50$11.005
$340.00Jun 17$15.00$18.20$16.60$20.20 07/10$10.15–$26.30$16.60--
$250.00Jul 17$43.30$47.20$45.25$52.80 07/01$21.95–$63.85$45.25--
$250.00Aug 21$45.50$49.40$47.45$59.30 07/06$26.20–$65.75$47.45--
$250.00Dec 18$51.30$55.40$53.35$40.70 06/18$34.00–$70.30$51.30--
$250.00Jan 15$53.10$56.00$54.55$59.30 07/08$35.15–$71.10$54.55--
$250.00Mar 19$56.50$59.40$57.95$46.92 05/29$39.15–$74.05$56.50--
$350.00Jul 17$0.00$0.50$0.25$0.05 07/07$0.25–$0.75$0.05--
$350.00Aug 21$0.05$1.75$0.90$2.30 07/06$0.28–$2.85$0.90--
$350.00Sep 18$0.60$3.40$2.00$3.52 07/06$0.65–$4.35$2.00--
$350.00Dec 18$4.10$6.20$5.15$9.00 07/06$2.38–$10.60$5.15214
$350.00Jan 15$4.80$7.10$5.95$7.00 07/09$3.05–$12.55$5.95--
$350.00Mar 19$7.90$10.60$9.25$14.90 07/06$4.95–$17.00$9.25327
$350.00Jun 17$12.00$16.70$14.35$17.20 07/10$8.25–$22.75$14.35--
$240.00Dec 18$59.70$63.70$61.70$48.80 06/23$40.85–$79.10$59.70--
$240.00Jan 15$60.60$64.30$62.45$49.25 06/17$41.90–$79.90$60.60--
$240.00Mar 19$63.30$67.30$65.30$79.15 07/02$45.50–$82.05$65.30--
$360.00Jul 17$0.00$2.15$1.08$0.10 07/09$0.38–$1.70$0.10--
$360.00Aug 21$0.00$0.50$0.25$1.75 07/06$0.25–$2.45$0.25--
$360.00Sep 18$0.00$2.90$1.45$1.35 06/30$0.57–$3.33$1.35--
$360.00Dec 18$2.30$4.70$3.50$4.70 06/30$2.05–$8.45$3.50--
$360.00Jan 15$3.30$5.40$4.35$5.90 07/10$2.35–$9.65$4.35--
$360.00Mar 19$7.70$8.60$8.15$8.00 06/30$3.80–$14.05$8.00--
$360.00Jun 17$9.60$13.00$11.30$17.03 07/01$6.70–$19.65$11.30--
$230.00Dec 18$68.40$72.50$70.45$58.90 06/22$48.40–$88.30$68.40--
$370.00Jul 17$0.00$2.15$1.08$1.04 07/08$0.48–$1.70$1.04--
$370.00Aug 21$0.00$2.55$1.27$0.50 07/01$0.43–$1.92$0.50--
$370.00Sep 18$0.00$2.95$1.48$1.50 07/06$0.60–$2.35$1.48--
$370.00Dec 18$1.70$4.70$3.20$2.30 06/18$1.48–$6.50$2.30--
$370.00Jan 15$2.30$5.30$3.80$7.50 07/02$1.38–$8.00$3.80--
$370.00Mar 19$6.00$7.60$6.80$5.40 06/12$2.95–$12.00$6.00103
$370.00Jun 17$7.50$11.00$9.25$11.98 07/10$5.55–$16.70$9.25--
$380.00Mar 19$3.50$5.50$4.50--$4.50–$4.50—$3.505
$400.00Mar 19$1.90$4.80$3.35--$3.35–$3.35—$1.9015
$420.00Mar 19$1.00$4.00$2.50--$2.50–$2.50—$1.007
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$2.85$6.20$4.53$4.70 07/10$1.53–$30.25$4.53--
$300.00Aug 21$11.50$13.60$12.55$12.99 07/08$7.30–$31.85$12.5539
$300.00Sep 18$14.40$15.90$15.15$11.00 07/06$9.40–$32.75$14.40--
$300.00Dec 18$20.60$23.00$21.80$18.30 07/06$16.00–$37.05$20.60--
$300.00Jan 15$22.50$24.50$23.50$22.40 07/10$17.65–$38.10$22.50--
$300.00Mar 19$26.00$27.40$26.70$34.10 06/23$20.75–$40.95$26.7015
$300.00Jun 17$28.50$31.50$30.00$39.00 06/23$25.00–$45.00$30.00--
$290.00Jul 17$0.00$0.05$0.03$0.98 07/10$0.03–$20.75$0.03--
$290.00Aug 21$6.90$8.80$7.85$8.50 07/09$4.20–$23.85$7.8538
$290.00Sep 18$9.50$11.10$10.30$7.50 07/06$6.90–$24.75$9.50--
$290.00Dec 18$16.40$17.70$17.05$13.45 07/02$12.40–$30.00$16.40--
$290.00Jan 15$17.30$19.30$18.30$17.70 07/10$14.20–$31.50$17.70--
$290.00Mar 19$21.30$22.60$21.95$18.50 07/07$17.00–$34.50$21.3016
$290.00Jun 17$23.50$26.70$25.10$25.60 07/10$21.00–$38.50$25.10--
$310.00Jul 17$12.80$16.70$14.75$11.96 07/10$4.18–$40.25$12.80--
$310.00Aug 21$18.00$19.90$18.95$13.50 07/06$11.15–$40.60$18.002
$310.00Sep 18$19.50$21.90$20.70$18.70 07/10$12.95–$41.20$19.50--
$310.00Dec 18$25.60$28.70$27.15$23.20 07/06$20.55–$44.65$25.60--
$310.00Jan 15$27.80$30.00$28.90$29.80 06/30$21.40–$45.50$28.90--
$280.00Jul 17$0.00$2.15$1.08$0.25 07/10$0.28–$12.70$0.25--
$280.00Aug 21$3.90$5.10$4.50$4.30 07/10$3.05–$17.00$4.30784
$280.00Sep 18$5.50$7.70$6.60$7.25 07/09$4.35–$18.55$6.60--
$280.00Dec 18$12.50$13.70$13.10$12.60 07/08$9.50–$23.90$12.6093
$280.00Jan 15$13.70$15.20$14.45$10.80 07/02$11.15–$25.55$13.70--
$280.00Mar 19$17.00$18.40$17.70$29.40 06/29$13.60–$28.65$17.70119
$280.00Jun 17$19.50$22.20$20.85$21.70 07/10$17.50–$33.00$20.85--
$320.00Jul 17$22.80$26.60$24.70$11.60 07/02$9.40–$50.25$22.80--
$320.00Aug 21$24.50$28.30$26.40$24.80 07/08$16.05–$50.20$24.80--
$320.00Dec 18$32.60$35.00$33.80$35.20 06/30$24.85–$52.75$33.80--
$270.00Jul 17$0.00$1.10$0.55$0.40 07/10$0.20–$5.85$0.40--
$270.00Aug 21$2.20$2.80$2.50$3.29 07/09$2.28–$11.60$2.50106
$270.00Sep 18$3.30$5.20$4.25$2.95 07/02$2.63–$12.90$3.30--
$270.00Dec 18$9.10$10.80$9.95$10.10 07/09$7.10–$19.00$9.95--
$270.00Jan 15$10.40$11.70$11.05$10.60 07/10$8.60–$20.10$10.6074
$270.00Mar 19$13.40$14.70$14.05$23.80 06/29$10.85–$23.50$14.05201
$270.00Jun 17$15.50$18.30$16.90$17.30 07/10$14.25–$27.75$16.90--
$330.00Aug 21$33.40$37.30$35.35$35.00 07/09$22.25–$60.30$35.00--
$330.00Jan 15$41.10$43.20$42.15$57.84 06/01$32.45–$61.85$42.15--
$260.00Jul 17$0.00$0.35$0.18$0.25 07/10$0.18–$2.68$0.18--
$260.00Aug 21$1.20$3.50$2.35$2.12 07/10$1.10–$7.40$2.12--
$260.00Sep 18$2.05$3.40$2.72$2.90 07/10$1.93–$9.55$2.72--
$260.00Dec 18$6.00$8.00$7.00$6.40 07/01$5.20–$14.40$6.40--
$260.00Jan 15$7.60$8.90$8.25$13.00 06/25$6.60–$15.90$8.25--
$260.00Mar 19$10.40$11.70$11.05$17.04 06/18$8.75–$18.95$11.0513
$260.00Jun 17$12.00$16.40$14.20$14.27 07/10$11.55–$23.00$14.20--
$340.00Sep 18$43.50$47.40$45.45$70.20 06/29$31.05–$69.95$45.45--
$250.00Jul 17$0.00$0.35$0.18$2.25 07/06$0.18–$1.50$0.18--
$250.00Aug 21$0.50$3.20$1.85$1.71 06/30$0.65–$4.65$1.71--
$250.00Sep 18$1.00$4.00$2.50$1.20 07/06$1.25–$5.30$1.20--
$250.00Dec 18$3.10$5.90$4.50$4.00 07/06$3.80–$10.65$4.00--
$250.00Jan 15$5.50$6.60$6.05$5.90 07/10$4.65–$12.05$5.90--
$250.00Mar 19$8.00$9.90$8.95$6.99 07/02$6.75–$15.15$8.0018
$250.00Jun 17$9.20$12.00$10.60$11.00 07/01$9.05–$19.00$10.60--
$240.00Jul 17$0.00$0.35$0.18$0.40 06/24$0.18–$1.35$0.1813
$240.00Aug 21$0.00$2.75$1.38$1.24 07/08$0.38–$2.63$1.24--
$240.00Sep 18$0.05$3.20$1.63$0.94 07/06$1.28–$3.45$0.94--
$240.00Dec 18$2.45$5.20$3.83$3.30 07/08$3.05–$7.70$3.30--
$240.00Jan 15$3.10$5.30$4.20$3.70 07/07$3.40–$9.05$3.70--
$240.00Mar 19$6.00$6.70$6.35$6.00 07/01$4.95–$11.75$6.0050
$240.00Jun 17$6.50$9.90$8.20$8.54 07/01$6.95–$15.50$8.20--
$230.00Jul 17$0.00$0.05$0.03$0.22 07/06$0.03–$1.30$0.03--
$230.00Aug 21$0.10$2.50$1.30$0.25 07/07$0.28–$2.00$0.2520
$230.00Sep 18$0.00$3.10$1.55$1.32 07/02$0.95–$2.48$1.32--
$230.00Dec 18$1.10$3.00$2.05$1.90 07/02$1.90–$5.20$1.90--
$230.00Jan 15$2.55$4.90$3.73$3.58 07/09$2.30–$6.65$3.58--
$230.00Mar 19$4.40$6.00$5.20$8.00 06/15$3.78–$8.90$5.204
$230.00Jun 17$4.50$9.30$6.90$4.50 07/01$5.75–$12.25$4.50--
$220.00Jul 17$0.00$2.15$1.08$0.20 06/22$0.38–$1.75$0.20--
$220.00Aug 21$0.00$2.35$1.18$1.15 07/02$0.50–$1.95$1.15--
$220.00Dec 18$0.30$3.70$2.00$3.00 06/23$1.50–$3.78$2.00--
$220.00Jan 15$1.45$4.00$2.73$2.54 07/02$2.25–$4.58$2.54--
$220.00Mar 19$3.20$5.00$4.10$3.50 07/08$2.78–$6.55$3.505
$210.00Sep 18$0.00$2.70$1.35$0.82 06/22$0.75–$2.05$0.82--
$210.00Dec 18$0.00$3.30$1.65$1.50 06/30$1.33–$3.10$1.50--
$210.00Jan 15$0.55$2.00$1.27$1.40 07/07$1.27–$3.45$1.27--
$210.00Mar 19$1.20$4.10$2.65$2.70 07/10$2.17–$4.95$2.65--
$200.00Aug 21$0.00$2.20$1.10$0.75 06/05$0.60–$1.20$0.75--
$200.00Dec 18$0.00$2.25$1.13$1.70 06/08$0.90–$1.75$1.13--
$200.00Mar 19$0.60$3.60$2.10$2.10 07/10$1.67–$3.40$2.10--
$195.00Sep 18$0.00$2.60$1.30$0.25 07/02$0.57–$1.48$0.25--
$195.00Dec 18$0.00$2.85$1.43$0.90 06/30$0.98–$2.05$0.90--
$195.00Mar 19$0.35$3.50$1.93$1.60 07/02$1.60–$3.03$1.60--
$190.00Jan 15$0.00$2.95$1.48$1.35 06/17$1.08–$2.10$1.35--
$190.00Mar 19$0.15$3.30$1.73$1.75 07/09$1.40–$2.35$1.73--
$185.00Mar 19$0.00$3.20$1.60$1.35 07/08$1.23–$2.40$1.35--
$410.00Dec 18$112.60$116.70$114.65$109.90 05/14$96.05–$140.20$112.60--

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 1,331
Total Puts 127
Put/Call Ratio 0.10
Net Difference 1,204

Prior's Put/Call Breakdown

Total Calls 89
Total Puts 38
Put/Call Ratio 0.43
Net Difference 51

Prior 7-Day Put/Call Summary

Total Calls 1,723
Total Puts 1,028
Average Put/Call Ratio 1.00
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