NEW Tour v246
APD
AIR PRODS & CHEMS IN
$293.18 +8.04%
(6/29 18:09) ◀
|
Tuesday, June 30, 2026 (6:09pm)
January 2026
|
▶ (7/1 18:08)
◀ 6/30 18:09 ▶

Option Volume

Detail
ℹ
Current (06/30) 1,068
Calls: 805 (75%)
Puts: 263 (25%)
Prior (06/29) 5,994
Calls: 1,764 (29%)
Puts: 4,230 (71%)
Current vs Prior -82.18%
Calls: -54.37% (Calls)
Puts: -93.78% (Puts)
Prior 7-Day Total 10,806
Calls: 4,961 (46%)
Puts: 5,845 (54%)
Prior 7-Day Average 1,543
Calls: 708 (46%)
Puts: 835 (54%)
Current vs Prior 7-Day Avg -30.82%
Calls: +13.59%
Puts: -68.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $650.2K
Calls: $460.7K (71%)
Puts: $189.5K (29%)
Prior (06/29) $2.96M
Calls: $560.2K (19%)
Puts: $2.40M (81%)
Current vs Prior -78.06%
Calls: -17.76%
Puts: -92.12%
Prior 7-Day Total $6.13M
Calls: $2.68M (44%)
Puts: $3.45M (56%)
Prior 7-Day Average $875.9K
Calls: $383.0K (44%)
Puts: $493.0K (56%)
Current vs Prior 7-Day Avg -25.78%
Calls: +20.29%
Puts: -61.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.33
Prior (06/29) 2.40
Current vs Prior -86.38%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -58.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 25,853
Calls: 12,762 (49%)
Puts: 13,091 (51%)
Prior (06/29) 20,333
Calls: 11,303 (56%)
Puts: 9,030 (44%)
Current vs Prior +27.15%
Prior 7-Day Total 108,831
Calls: 62,907 (58%)
Puts: 45,924 (42%)
Prior 7-Day Average 15,547
Calls: 8,986 (58%)
Puts: 6,560 (42%)
Current vs Prior 7-Day Avg +66.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.31% | 10.71%
Prior 7.02% | 11.11%
Current vs Prior -10.12% | -3.61%
Prior 7-Day Avg 7.25% | 11.02%
Current vs 7-Day Avg -12.98% | -2.82%
Prior 7-Day Eod 7.02% | 11.11%
Current vs 7-Day Eod -10.12% | -3.61%
Sentiment BULLISH

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 17.71% | 11.66%
Calls: 19.11% | 11.30%
Puts: 16.30% | 12.02%
Current vs 7-Day Avg -43.92% | +22.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($460.7K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (805 calls vs 263 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1731.1034.30$32.709.8%30.913
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. 6 found (avg delta 0.78, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1731.1034.30$32.709.8%30.913
$270.00Jul 1721.2024.70$22.9515.3%20.8831
$280.00Jul 1712.3015.30$13.8021.7%90.812.0K
$290.00Jul 176.608.20$7.4021.6%230.56490
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1718.0021.20$19.6016.3%20.85--
$300.00Jul 1710.3011.90$11.1014.4%310.7088

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 540, top 149)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.651.75$1.2091.7%1490.14863
$300.00Jul 172.103.50$2.8050.0%1240.30349
$290.00Jul 176.608.20$7.4021.6%230.56490
$330.00Jul 170.002.55$1.27200.8%230.1024
$320.00Jul 170.000.55$0.28196.4%180.0433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 171.652.90$2.2854.8%820.23271
$290.00Jul 174.206.40$5.3041.5%400.4552
$300.00Jul 1710.3011.90$11.1014.4%310.7088
$270.00Jul 170.653.10$1.88130.3%160.15967
$260.00Jul 170.352.85$1.60156.2%90.111.6K

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. 11 found (best R:R 99.00, avg 28.08)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 17$0.92$9.08$0.929.87$310.92
$300.00$310.00Jul 17$1.60$8.40$1.605.25$301.60
$290.00$300.00Jul 17$4.60$5.40$4.601.17$294.60
$280.00$290.00Jul 17$6.40$3.60$6.400.56$286.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.10$9.90$0.1099.00$259.90
$240.00$230.00Jul 17$0.15$9.85$0.1565.67$239.85
$250.00$240.00Jul 17$0.15$9.85$0.1565.67$249.85
$270.00$260.00Jul 17$0.28$9.72$0.2834.71$269.72
$280.00$270.00Jul 17$0.40$9.60$0.4024.00$279.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 39.00, avg 4.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$9.75$9.75$0.2539.00$269.75
$270.00$280.00Jul 17$9.15$9.15$0.8510.76$279.15
$280.00$290.00Jul 17$6.40$6.40$3.601.78$286.40
$290.00$300.00Jul 17$4.60$4.60$5.400.85$294.60
$300.00$310.00Jul 17$1.60$1.60$8.400.19$301.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$8.50$8.50$1.505.67$301.50
$300.00$290.00Jul 17$5.80$5.80$4.201.38$294.20
$290.00$280.00Jul 17$3.02$3.02$6.980.43$286.98
$280.00$270.00Jul 17$0.40$0.40$9.600.04$279.60
$270.00$260.00Jul 17$0.28$0.28$9.720.03$269.72

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 4.33% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$7.40$5.30$12.70$277.30$302.704.33%
$300.00Jul 17$2.80$11.10$13.90$286.10$313.904.74%
$280.00Jul 17$13.80$2.28$16.08$263.92$296.085.48%
$310.00Jul 17$1.20$19.60$20.80$289.20$330.807.09%
$270.00Jul 17$22.95$1.88$24.83$245.17$294.838.47%
$260.00Jul 17$32.70$1.60$34.30$225.70$294.3011.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.92% of stock, avg 1.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$250.00Jul 17$1.20$1.50$2.70$247.30$312.70
$330.00$250.00Jul 17$1.27$1.50$2.77$247.23$332.77
$310.00$260.00Jul 17$1.20$1.60$2.80$257.20$312.80
$330.00$260.00Jul 17$1.27$1.60$2.87$257.13$332.87
$310.00$270.00Jul 17$1.20$1.88$3.08$266.92$313.08
$330.00$270.00Jul 17$1.27$1.88$3.15$266.85$333.15
$310.00$280.00Jul 17$1.20$2.28$3.48$276.52$313.48
$330.00$280.00Jul 17$1.27$2.28$3.55$276.45$333.55
$300.00$250.00Jul 17$2.80$1.50$4.30$245.70$304.30
$300.00$260.00Jul 17$2.80$1.60$4.40$255.60$304.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 13.29, avg credit $4.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240270/280Jul 17$9.30$0.7013.29$230.70$279.30
240/250270/280Jul 17$9.30$0.7013.29$240.70$279.30
250/260270/280Jul 17$9.25$0.7512.33$250.75$279.25
290/300310/320Jul 17$6.72$3.282.05$293.28$316.72
260/270280/290Jul 17$6.68$3.322.01$263.32$286.68
230/240280/290Jul 17$6.55$3.451.90$233.45$286.55
240/250280/290Jul 17$6.55$3.451.90$243.45$286.55
250/260280/290Jul 17$6.50$3.501.86$253.50$286.50
270/280290/300Jul 17$5.00$5.001.00$275.00$295.00
260/270290/300Jul 17$4.88$5.120.95$265.12$294.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 82.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.60$9.4015.67
$300.00$310.00$320.00Jul 17$0.68$9.3213.71
$280.00$290.00$300.00Jul 17$1.80$8.204.56
$310.00$320.00$330.00Jul 17$1.91$8.094.24
$270.00$280.00$290.00Jul 17$2.75$7.252.64
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.12$9.8882.33
$250.00$260.00$270.00Jul 17$0.18$9.8254.56
$220.00$230.00$240.00Jul 17$0.65$9.3514.38
$270.00$280.00$290.00Jul 17$2.62$7.382.82
$290.00$300.00$310.00Jul 17$2.70$7.302.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.00, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Jul 17-$1.00$9.00
$320.00$330.001:2Jul 17-$2.26$7.74
$270.00$280.001:2Jul 17-$4.65$5.35
$300.00$310.001:2Jul 17$0.40$9.60
$310.00$320.001:2Jul 17$0.64$9.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Jul 17-$1.05$8.95
$250.00$240.001:2Jul 17-$1.20$8.80
$270.00$260.001:2Jul 17-$1.32$8.68
$260.00$250.001:2Jul 17-$1.40$8.60
$280.00$270.001:2Jul 17-$1.48$8.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.72%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Jul 17$2.100.302.3%0.72%3.04%124349
$310.00Jul 17$0.650.145.7%0.22%5.96%149863

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 826 vol/day, 164 traded recently)

APD averages only 826 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 $200.00 09-18 call last traded $79.63 on 06/15 (now $91.60/$95.50) — try a limit near $91.60. Also watch the $220.00 07-17 call last traded $60.18 on 06/18 (now $71.10/$75.00) — try a limit near $71.10; the $220.00 01-15 call last traded $87.10 on 05/01 (now $74.90/$79.00) — try a limit near $76.95. Most tradeable put: the $330.00 01-15 put last traded $57.84 on 06/01 (now $43.70/$47.60) — try a limit near $45.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$6.60$8.20$7.40$2.25 06/26$1.42–$7.55$6.60490
$290.00Aug 21$13.10$15.80$14.45$7.65 06/26$6.05–$14.45$13.10102
$290.00Sep 18$15.30$19.30$17.30$9.50 06/26$7.20–$17.30$15.3083
$290.00Dec 18$22.70$26.00$24.35$19.87 06/22$13.85–$24.35$22.7051
$290.00Jan 15$23.80$27.90$25.85$17.85 06/24$14.70–$25.85$23.80186
$290.00Mar 19$29.00$33.50$31.25$26.75 06/04$19.45–$31.25$29.008
$300.00Jul 17$2.10$3.50$2.80$0.65 06/26$0.53–$4.20$2.10349
$300.00Aug 21$8.30$11.10$9.70$5.00 06/26$3.33–$9.70$8.30435
$300.00Sep 18$10.70$14.00$12.35$7.80 06/25$4.85–$12.35$10.70132
$300.00Dec 18$17.70$21.30$19.50$14.03 06/26$10.50–$19.50$17.7081
$300.00Jan 15$19.60$23.20$21.40$16.40 06/23$11.65–$21.40$19.6082
$300.00Mar 19$24.40$28.20$26.30$18.36 06/26$15.80–$26.30$24.4029
$300.00Jun 17$29.00$34.00$31.50$24.40 06/25$21.00–$31.50$29.006
$280.00Jul 17$12.30$15.30$13.80$4.96 06/26$2.78–$13.80$12.302.0K
$280.00Aug 21$19.30$21.50$20.40$11.80 06/26$8.20–$20.40$19.30468
$280.00Sep 18$21.20$25.20$23.20$17.10 06/17$10.70–$23.20$21.20174
$280.00Dec 18$28.20$32.40$30.30$28.30 06/05$17.15–$30.30$28.3010
$280.00Jan 15$29.50$33.70$31.60$24.75 06/18$18.90–$31.60$29.5043
$280.00Mar 19$34.60$38.80$36.70$31.30 06/11$23.35–$36.70$34.603
$280.00Jun 17$39.00$44.00$41.50$32.75 06/25$28.50–$41.50$39.0011
$310.00Jul 17$0.65$1.75$1.20$0.32 06/26$0.25–$2.58$0.65863
$310.00Aug 21$5.00$7.60$6.30$2.88 06/26$2.10–$6.30$5.00190
$310.00Sep 18$7.10$10.20$8.65$3.30 06/26$2.88–$8.65$7.10278
$310.00Dec 18$13.70$17.00$15.35$9.95 06/26$7.55–$15.35$13.70157
$310.00Jan 15$15.00$18.20$16.60$11.50 06/24$9.45–$16.60$15.00182
$310.00Mar 19$20.00$24.50$22.25$15.10 06/24$12.70–$22.25$20.0047
$310.00Jun 17$25.00$30.00$27.50$22.10 06/23$17.50–$27.50$25.009
$270.00Jul 17$21.20$24.70$22.95$11.66 06/25$6.35–$22.95$21.2031
$270.00Aug 21$25.60$29.20$27.40$18.30 06/18$13.15–$27.40$25.606
$270.00Sep 18$28.00$31.50$29.75$22.80 06/17$15.25–$29.75$28.0058
$270.00Dec 18$34.50$38.40$36.45$28.10 06/15$21.70–$36.45$34.5032
$270.00Jan 15$35.70$39.80$37.75$30.00 06/24$23.45–$37.75$35.70170
$270.00Mar 19$40.30$44.50$42.40$31.80 06/26$28.15–$42.40$40.308
$320.00Jul 17$0.00$0.55$0.28$0.05 06/24$0.20–$2.05$0.0533
$320.00Aug 21$3.00$5.00$4.00$2.15 06/26$1.30–$4.00$3.0020
$320.00Sep 18$5.50$7.50$6.50$2.96 06/26$1.93–$6.50$5.50376
$320.00Dec 18$10.20$14.40$12.30$8.20 06/25$5.80–$12.30$10.20183
$320.00Jan 15$11.40$15.50$13.45$8.30 06/24$6.60–$13.45$11.4079
$320.00Mar 19$16.40$20.80$18.60$13.40 06/25$10.15–$18.60$16.4017
$320.00Jun 17$21.00$25.40$23.20$18.80 06/23$14.70–$23.20$21.006
$260.00Jul 17$31.10$34.30$32.70$27.50 06/04$13.45–$32.70$31.103
$260.00Aug 21$34.00$37.30$35.65$28.80 06/05$19.00–$35.65$34.001
$260.00Sep 18$36.10$40.00$38.05$26.80 06/08$21.40–$38.05$36.1012
$260.00Dec 18$41.20$45.50$43.35$35.85 05/29$27.65–$43.35$41.209
$260.00Jan 15$42.50$46.10$44.30$34.50 06/25$29.15–$44.30$42.50478
$260.00Mar 19$46.90$51.00$48.95$38.60 06/10$32.90–$48.95$46.902
$260.00Jun 17$51.00$55.80$53.40--$53.40–$53.40—$51.001
$330.00Jul 17$0.00$2.55$1.27$0.05 06/22$0.18–$1.50$0.0524
$330.00Aug 21$2.15$3.20$2.68$2.28 06/24$1.27–$3.45$2.2830
$330.00Sep 18$3.50$5.20$4.35$2.60 06/23$0.93–$4.35$3.50387
$330.00Dec 18$7.40$11.10$9.25$5.60 06/26$3.78–$9.35$7.40172
$330.00Jan 15$8.40$12.50$10.45$7.26 06/25$5.10–$10.45$8.40135
$330.00Mar 19$13.20$17.30$15.25$14.72 06/04$8.15–$15.25$14.7214
$330.00Jun 17$18.00$22.00$20.00$16.00 06/23$12.25–$20.00$18.003
$250.00Jul 17$40.90$45.10$43.00$31.18 06/18$21.95–$43.00$40.901
$250.00Sep 18$44.30$47.80$46.05--$28.00–$46.05$44.3015
$250.00Dec 18$48.80$52.70$50.75$40.70 06/18$34.00–$50.75$48.8010
$250.00Jan 15$49.70$53.90$51.80$41.50 06/16$35.15–$51.80$49.7035
$250.00Mar 19$53.80$57.90$55.85$46.92 05/29$39.15–$55.85$53.805
$340.00Jul 17$0.00$2.50$1.25$0.88 06/24$0.18–$1.30$0.884
$340.00Aug 21$1.00$2.90$1.95$0.75 06/25$0.50–$2.48$1.0071
$340.00Sep 18$1.85$3.70$2.78$1.99 06/22$1.50–$3.43$1.99226
$340.00Dec 18$5.50$8.70$7.10$4.20 06/24$3.25–$7.25$5.5022
$340.00Jan 15$6.20$10.10$8.15$6.24 06/15$4.20–$8.15$6.2484
$340.00Mar 19$10.30$14.50$12.40$9.25 06/23$6.50–$12.40$10.305
$240.00Sep 18$53.40$56.80$55.10--$35.95–$55.10$53.401
$240.00Dec 18$56.90$61.00$58.95$48.80 06/23$40.85–$58.95$56.909
$240.00Jan 15$57.60$61.90$59.75$49.25 06/17$41.90–$59.75$57.6026
$240.00Mar 19$61.10$65.30$63.20$64.60 05/19$45.50–$63.20$63.209
$350.00Jul 17$0.00$0.50$0.25$0.20 06/10$0.23–$0.75$0.208
$350.00Aug 21$0.20$3.20$1.70$0.50 06/22$0.28–$1.98$0.5035
$350.00Sep 18$0.95$4.00$2.48$0.73 06/25$0.65–$2.68$0.95157
$350.00Dec 18$3.70$5.90$4.80$3.30 06/24$2.38–$5.85$3.70214
$350.00Jan 15$4.60$8.10$6.35$4.23 06/24$3.05–$6.55$4.6079
$350.00Mar 19$8.00$11.80$9.90$9.10 06/22$4.95–$9.90$9.10326
$230.00Sep 18$62.60$66.80$64.70--$44.70–$64.70$62.603
$230.00Dec 18$65.20$69.50$67.35$58.90 06/22$48.40–$67.35$65.2027
$230.00Jan 15$66.10$70.20$68.15--$49.35–$68.15$66.1051
$360.00Jul 17$0.00$2.45$1.23$0.45 05/18$0.38–$1.23$0.455
$360.00Aug 21$0.00$2.90$1.45$0.70 06/10$0.33–$1.45$0.7011
$360.00Sep 18$0.00$3.00$1.50$0.88 06/22$0.57–$2.53$0.88716
$360.00Dec 18$2.90$6.30$4.60$4.31 06/12$2.05–$4.60$4.3174
$360.00Jan 15$3.30$6.40$4.85$2.75 06/25$2.35–$5.20$3.3024
$360.00Mar 19$6.00$9.90$7.95$7.30 06/09$3.80–$7.95$7.303
$220.00Jul 17$71.10$75.00$73.05$60.18 06/18$51.60–$73.05$71.101
$220.00Sep 18$72.20$76.50$74.35--$53.50–$74.35$72.201
$220.00Dec 18$74.40$78.20$76.30--$56.50–$76.30$74.406
$220.00Jan 15$74.90$79.00$76.95$87.10 05/01$57.30–$76.95$76.95176
$370.00Sep 18$0.00$2.80$1.40$1.83 05/14$0.60–$1.75$1.4025
$370.00Dec 18$2.05$4.40$3.23$2.30 06/18$1.48–$3.70$2.3018
$370.00Jan 15$2.45$5.10$3.78$2.30 06/24$1.38–$4.28$2.45711
$370.00Mar 19$4.50$8.10$6.30$5.40 06/12$2.95–$6.40$5.40103
$210.00Dec 18$83.10$87.50$85.30--$65.10–$85.30$83.103
$210.00Jan 15$83.90$87.60$85.75--$65.90–$85.75$83.904
$210.00Mar 19$85.40$89.80$87.60--$67.70–$87.60$85.402
$380.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--6
$380.00Dec 18$1.50$4.60$3.05--$3.05–$3.05—$1.504
$380.00Jan 15$1.70$4.40$3.05--$3.05–$3.05—$1.70356
$380.00Mar 19$3.10$7.30$5.20--$5.20–$5.20—$3.105
$200.00Sep 18$91.60$95.50$93.55$79.63 06/15$72.50–$93.55$91.602
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$4.20$6.40$5.30$12.27 06/22$5.30–$20.75$5.3052
$290.00Aug 21$9.80$12.80$11.30$18.00 06/25$11.30–$23.85$11.3014
$290.00Sep 18$11.60$14.80$13.20$18.70 06/17$13.20–$24.75$13.20112
$290.00Dec 18$17.70$21.20$19.45$24.80 06/04$19.45–$30.00$19.4580
$290.00Jan 15$19.00$23.20$21.10$29.40 06/09$21.10–$31.50$21.10163
$290.00Mar 19$22.80$27.00$24.90$31.90 06/24$24.90–$34.50$24.9016
$300.00Jul 17$10.30$11.90$11.10$19.81 06/22$11.10–$30.25$11.1088
$300.00Aug 21$15.20$18.70$16.95$22.00 06/12$16.95–$31.85$16.955
$300.00Sep 18$16.90$20.40$18.65$19.57 05/18$18.65–$32.75$18.65104
$300.00Dec 18$22.60$27.00$24.80$30.40 06/22$24.80–$37.05$24.8043
$300.00Jan 15$24.10$28.30$26.20$23.48 05/12$26.20–$38.10$24.1056
$300.00Mar 19$27.60$32.10$29.85$34.10 06/23$29.85–$40.95$29.8516
$300.00Jun 17$31.50$36.50$34.00$39.00 06/23$34.00–$45.00$34.001
$280.00Jul 17$1.65$2.90$2.28$7.60 06/26$2.28–$12.70$2.28271
$280.00Aug 21$6.00$9.30$7.65$13.60 06/26$7.65–$17.00$7.65770
$280.00Sep 18$7.80$11.50$9.65$14.30 06/26$9.65–$18.55$9.65240
$280.00Dec 18$13.30$16.70$15.00$16.40 05/18$15.00–$23.90$15.0056
$280.00Jan 15$14.60$18.70$16.65$20.40 06/22$16.65–$25.55$16.6551
$280.00Mar 19$18.30$22.60$20.45$25.40 06/24$20.45–$28.65$20.45119
$310.00Sep 18$23.20$27.20$25.20$34.50 06/24$25.20–$41.20$25.2055
$310.00Jan 15$30.20$34.30$32.25$29.10 05/11$32.25–$45.50$30.208
$310.00Mar 19$33.50$37.30$35.40$32.00 05/06$35.40–$48.00$33.503
$310.00Dec 18$28.60$32.80$30.70--$30.70–$30.70—$28.602
$270.00Jul 17$0.65$3.10$1.88$3.70 06/26$1.88–$6.75$1.88967
$270.00Aug 21$3.50$5.60$4.55$8.80 06/26$4.55–$11.60$4.5579
$270.00Sep 18$4.90$7.90$6.40$9.10 06/17$6.40–$12.90$6.40156
$270.00Dec 18$9.60$12.90$11.25$15.23 06/25$11.25–$19.00$11.2535
$270.00Jan 15$11.00$14.90$12.95$15.70 06/22$12.95–$20.10$12.9574
$270.00Mar 19$14.40$18.00$16.20$21.17 06/18$16.20–$23.50$16.20201
$270.00Jun 17$17.50$22.50$20.00$23.70 06/23$20.00–$27.75$20.0010
$320.00Sep 18$30.30$34.50$32.40$26.60 05/11$32.40–$50.45$30.3077
$320.00Dec 18$35.30$39.50$37.40$45.70 06/23$37.40–$52.75$37.403
$320.00Jan 15$36.60$40.80$38.70--$38.70–$53.45$36.602
$320.00Mar 19$39.70$44.00$41.85$37.40 05/06$41.85–$55.45$39.702
$260.00Jul 17$0.35$2.85$1.60$1.54 06/26$1.40–$3.95$1.541.6K
$260.00Aug 21$2.05$3.90$2.97$5.20 06/26$2.97–$7.40$2.972.6K
$260.00Sep 18$3.00$5.20$4.10$6.60 06/26$4.10–$9.55$4.10187
$260.00Dec 18$6.90$9.80$8.35$11.40 06/25$8.35–$14.40$8.35363
$260.00Jan 15$7.90$11.70$9.80$13.00 06/25$9.80–$15.90$9.80157
$260.00Mar 19$11.00$15.40$13.20$17.04 06/18$13.20–$18.95$13.2013
$260.00Jun 17$14.00$19.00$16.50$19.80 06/23$16.50–$23.00$16.506
$330.00Jan 15$43.70$47.60$45.65$57.84 06/01$45.65–$61.85$45.653
$250.00Jul 17$0.15$2.85$1.50$0.50 06/26$0.55–$2.05$0.50185
$250.00Aug 21$0.45$3.80$2.13$3.90 06/26$2.13–$4.85$2.1387
$250.00Sep 18$1.90$3.50$2.70$4.50 06/26$2.70–$6.15$2.7073
$250.00Dec 18$4.80$8.30$6.55$8.65 06/26$6.55–$10.70$6.5514
$250.00Jan 15$5.60$9.00$7.30$9.30 06/16$7.30–$12.05$7.30218
$250.00Mar 19$8.10$12.50$10.30$14.42 06/10$10.30–$15.15$10.3018
$250.00Jun 17$11.10$16.00$13.55$16.00 06/23$13.55–$19.00$13.553
$340.00Sep 18$47.70$51.30$49.50--$49.50–$69.95$47.702
$240.00Jul 17$0.00$2.70$1.35$0.40 06/24$0.28–$1.65$0.4013
$240.00Aug 21$0.00$3.30$1.65$2.05 06/26$1.65–$3.00$1.6558
$240.00Sep 18$0.10$3.60$1.85$2.25 06/26$1.85–$4.30$1.85419
$240.00Dec 18$3.30$5.90$4.60$6.30 06/18$4.60–$7.95$4.6024
$240.00Jan 15$4.00$6.80$5.40$8.90 06/09$5.40–$9.05$5.40306
$240.00Mar 19$5.70$10.20$7.95$10.20 06/24$7.95–$11.75$7.9551
$230.00Jul 17$0.05$2.35$1.20$0.19 06/18$0.28–$1.35$0.196
$230.00Aug 21$0.00$2.60$1.30$1.01 06/23$1.00–$2.48$1.018
$230.00Sep 18$0.00$3.20$1.60$1.70 06/22$1.35–$3.05$1.6042
$230.00Dec 18$1.30$5.40$3.35$4.00 06/23$3.35–$5.80$3.35465
$230.00Jan 15$2.75$5.10$3.93$5.00 06/22$3.93–$6.65$3.93944
$230.00Mar 19$3.90$7.90$5.90$8.00 06/15$5.90–$8.90$5.904
$220.00Jul 17$0.00$3.40$1.70$0.20 06/22$0.22–$1.70$0.20500
$220.00Aug 21$0.00$2.40$1.20$1.52 05/29$0.50–$1.65$1.202
$220.00Sep 18$0.00$3.00$1.50--$1.18–$2.30--19
$220.00Dec 18$0.40$4.20$2.30$3.00 06/23$2.30–$4.35$2.3029
$220.00Jan 15$2.35$4.90$3.63$4.09 06/24$3.30–$5.05$3.6368
$220.00Mar 19$2.80$6.30$4.55$5.30 06/17$4.55–$6.75$4.554
$210.00Sep 18$0.00$2.50$1.25$0.82 06/22$0.53–$1.73$0.8222
$210.00Dec 18$0.00$3.70$1.85$2.70 05/26$1.85–$3.28$1.8516
$210.00Jan 15$1.25$4.30$2.78$2.65 06/25$2.55–$4.00$2.6575
$210.00Mar 19$1.00$5.10$3.05$3.90 06/17$3.05–$5.10$3.054
$200.00Aug 21$0.00$2.25$1.13$0.75 06/05$0.53–$1.38$0.753
$200.00Sep 18$0.00$2.45$1.23--$0.43–$1.55--5
$200.00Dec 18$0.00$2.25$1.13$1.70 06/08$0.90–$2.10$1.1350
$200.00Jan 15$0.00$3.80$1.90$2.13 04/30$1.85–$2.90$1.9093
$200.00Mar 19$0.05$4.30$2.17$3.25 06/24$2.17–$3.53$2.176
$195.00Sep 18$0.35$2.45$1.40--$0.30–$1.53$0.353
$195.00Dec 18$0.00$2.75$1.38$1.15 06/23$1.38–$1.98$1.1514
$195.00Jan 15$0.00$3.30$1.65--$1.65–$2.53--15
$195.00Mar 19$0.00$4.00$2.00--$2.00–$3.53--4
$190.00Sep 18$0.00$2.40$1.20$0.66 05/04$0.45–$1.48$0.663
$190.00Dec 18$0.00$2.65$1.33--$0.68–$1.75--6
$190.00Jan 15$0.00$3.10$1.55$1.35 06/17$1.55–$2.20$1.3513
$190.00Mar 19$0.00$3.40$1.70--$1.70–$2.85--18
$185.00Sep 18$0.00$2.40$1.20--$0.50–$1.45--2
$185.00Dec 18$0.00$2.55$1.27--$0.88–$1.70--16
$185.00Jan 15$0.00$3.00$1.50--$1.25–$2.00--17
$185.00Mar 19$0.00$3.10$1.55--$1.55–$2.72--1
$180.00Sep 18$0.00$2.35$1.18--$0.65–$1.43--10
$180.00Dec 18$0.00$2.50$1.25--$0.73–$1.55--4
$180.00Jan 15$0.00$2.90$1.45$1.63 06/05$1.20–$2.20$1.457
$180.00Mar 19$0.00$2.95$1.48$1.69 06/22$1.30–$1.93$1.486
$410.00Dec 18$116.50$120.80$118.65--$118.65–$118.65—$116.501
$175.00Sep 18$0.00$2.35$1.18--$0.53–$1.38--4
$175.00Dec 18$0.00$2.40$1.20--$1.20–$1.50--1
$175.00Jan 15$0.00$2.80$1.40$1.27 05/05$1.40–$1.75$1.276
$175.00Mar 19$0.00$2.80$1.40--$1.40–$1.40—--1
$170.00Sep 18$0.00$2.35$1.18--$0.50–$1.35--8
$170.00Dec 18$0.00$2.35$1.18--$0.63–$1.43--2

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 805
Total Puts 263
Put/Call Ratio 0.33
Net Difference 542

Prior's Put/Call Breakdown

Total Calls 1,764
Total Puts 4,230
Put/Call Ratio 2.40
Net Difference -2,466

Prior 7-Day Put/Call Summary

Total Calls 4,961
Total Puts 5,845
Average Put/Call Ratio 0.79
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