NEW Tour v251
APD
AIR PRODS & CHEMS IN
$306.40 +5.16%
$305.00 (-0.46%)🌙
as of 07/01 06:08 PM
(6/30 18:09) ◀
|
Wednesday, July 1, 2026 (6:08pm)
January 2026
|
▶ (7/2 18:09)
◀ 7/1 18:08 ▶

Option Volume

Detail
ℹ
Current (07/01) 4,022
Calls: 2,212 (55%)
Puts: 1,810 (45%)
Prior (06/30) 1,068
Calls: 805 (75%)
Puts: 263 (25%)
Current vs Prior +276.59%
Calls: +174.78% (Calls)
Puts: +588.21% (Puts)
Prior 7-Day Total 10,419
Calls: 4,739 (45%)
Puts: 5,680 (55%)
Prior 7-Day Average 1,488
Calls: 677 (45%)
Puts: 811 (55%)
Current vs Prior 7-Day Avg +170.22%
Calls: +226.74%
Puts: +123.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $5.39M
Calls: $4.95M (92%)
Puts: $438.3K (8%)
Prior (06/30) $650.2K
Calls: $460.7K (71%)
Puts: $189.5K (29%)
Current vs Prior +728.51%
Calls: +974.14%
Puts: +131.32%
Prior 7-Day Total $5.98M
Calls: $2.67M (45%)
Puts: $3.32M (55%)
Prior 7-Day Average $854.7K
Calls: $380.8K (45%)
Puts: $473.9K (55%)
Current vs Prior 7-Day Avg +530.26%
Calls: +1199.47%
Puts: -7.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.82
Prior (06/30) 0.33
Current vs Prior +150.46%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +4.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01) 26,227
Calls: 13,059 (50%)
Puts: 13,168 (50%)
Prior (06/30) 25,853
Calls: 12,762 (49%)
Puts: 13,091 (51%)
Current vs Prior +1.45%
Prior 7-Day Total 106,270
Calls: 58,101 (55%)
Puts: 48,169 (45%)
Prior 7-Day Average 15,181
Calls: 8,300 (55%)
Puts: 6,881 (45%)
Current vs Prior 7-Day Avg +72.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 5.92% | 10.67%
Prior 6.31% | 10.71%
Current vs Prior -6.12% | -0.35%
Prior 7-Day Avg 7.03% | 10.97%
Current vs 7-Day Avg -15.69% | -2.67%
Prior 7-Day Eod 6.31% | 10.71%
Current vs 7-Day Eod -6.12% | -0.35%
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 16.69% | 11.91%
Calls: 17.59% | 10.91%
Puts: 15.79% | 12.92%
Current vs 7-Day Avg -40.51% | +19.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($4.95M) vs puts ($438.3K). Massive premium surge with dollar volume up 729% vs prior. Dollar volume significantly above 7-day average (530% higher). Unusually high activity with volume up 277% 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 BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 6.8%, best 4.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1784.7088.30$86.504.2%20.921
$250.00Jul 1754.8058.60$56.706.7%20.921
$260.00Jul 1744.9048.40$46.657.5%30.91--
$280.00Jul 1726.6029.00$27.808.6%1.6K0.942.0K
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. 7 found (avg delta 0.82, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1726.6029.00$27.808.6%1.6K0.942.0K
$250.00Jul 1754.8058.60$56.706.7%20.921
$220.00Jul 1784.7088.30$86.504.2%20.921
$260.00Jul 1744.9048.40$46.657.5%30.91--
$290.00Jul 1716.1019.30$17.7018.1%30.82486
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 177.009.40$8.2029.3%120.59--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 3.3K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1726.6029.00$27.808.6%1.6K0.942.0K
$310.00Jul 173.505.90$4.7051.1%920.41927
$300.00Jul 178.5011.40$9.9529.1%230.66394
$320.00Jul 171.002.35$1.6880.4%230.2042
$330.00Jul 170.002.00$1.00200.0%90.1131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 170.002.90$1.45200.0%1.5K0.081.6K
$280.00Jul 170.100.95$0.53160.4%240.06322
$290.00Jul 170.153.70$1.93183.9%230.1860
$300.00Jul 172.555.40$3.9871.6%140.3588
$310.00Jul 177.009.40$8.2029.3%120.59--

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 65.67, avg 14.96)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$350.00Jul 17$0.75$19.25$0.7525.67$330.75
$320.00$330.00Jul 17$0.68$9.32$0.6813.71$320.68
$310.00$320.00Jul 17$3.02$6.98$3.022.31$313.02
$300.00$310.00Jul 17$5.25$4.75$5.250.90$305.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.15$9.85$0.1565.67$259.85
$290.00$280.00Jul 17$1.40$8.60$1.406.14$288.60
$300.00$290.00Jul 17$2.05$7.95$2.053.88$297.95
$310.00$300.00Jul 17$4.22$5.78$4.221.37$305.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 149.00, avg 15.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$250.00Jul 17$29.80$29.80$0.20149.00$249.80
$260.00$280.00Jul 17$18.85$18.85$1.1516.39$278.85
$290.00$300.00Jul 17$7.75$7.75$2.253.44$297.75
$300.00$310.00Jul 17$5.25$5.25$4.751.11$305.25
$310.00$320.00Jul 17$3.02$3.02$6.980.43$313.02
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$4.22$4.22$5.780.73$305.78
$300.00$290.00Jul 17$2.05$2.05$7.950.26$297.95
$290.00$280.00Jul 17$1.40$1.40$8.600.16$288.60
$260.00$250.00Jul 17$0.15$0.15$9.850.02$259.85

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 4.21% of stock, avg 12.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$4.70$8.20$12.90$297.10$322.904.21%
$300.00Jul 17$9.95$3.98$13.93$286.07$313.934.55%
$290.00Jul 17$17.70$1.93$19.63$270.37$309.636.41%
$280.00Jul 17$27.80$0.53$28.33$251.67$308.339.25%
$260.00Jul 17$46.65$1.45$48.10$211.90$308.1015.70%
$250.00Jul 17$56.70$1.30$58.00$192.00$308.0018.93%
$220.00Jul 17$86.50$1.75$88.25$131.75$308.2528.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.50% of stock, avg 1.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$280.00Jul 17$1.00$0.53$1.53$278.47$331.53
$320.00$280.00Jul 17$1.68$0.53$2.21$277.79$322.21
$330.00$250.00Jul 17$1.00$1.30$2.30$247.70$332.30
$330.00$260.00Jul 17$1.00$1.45$2.45$257.55$332.45
$330.00$290.00Jul 17$1.00$1.93$2.93$287.07$332.93
$320.00$250.00Jul 17$1.68$1.30$2.98$247.02$322.98
$320.00$260.00Jul 17$1.68$1.45$3.13$256.87$323.13
$320.00$290.00Jul 17$1.68$1.93$3.61$286.39$323.61
$330.00$300.00Jul 17$1.00$3.98$4.98$295.02$334.98
$310.00$280.00Jul 17$4.70$0.53$5.23$274.77$315.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.76, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260290/300Jul 17$7.90$2.103.76$252.10$297.90
280/290300/310Jul 17$6.65$3.351.99$283.35$306.65
250/260300/310Jul 17$5.40$4.601.17$254.60$305.40
290/300310/320Jul 17$5.07$4.931.03$294.93$315.07
300/310320/330Jul 17$4.90$5.100.96$305.10$324.90
280/290310/320Jul 17$4.42$5.580.79$285.58$314.42
250/260310/320Jul 17$3.17$6.830.46$256.83$313.17
290/300320/330Jul 17$2.73$7.270.38$297.27$322.73
300/310330/350Jul 17$4.97$15.030.33$305.03$334.97
280/290320/330Jul 17$2.08$7.920.26$287.92$322.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$2.23$7.773.48
$310.00$320.00$330.00Jul 17$2.34$7.663.27
$280.00$290.00$300.00Jul 17$2.35$7.653.26
$290.00$300.00$310.00Jul 17$2.50$7.503.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 17$0.20$9.8049.00
$280.00$290.00$300.00Jul 17$0.65$9.3514.38
$260.00$270.00$280.00Jul 17$1.02$8.988.80
$270.00$280.00$290.00Jul 17$1.35$8.656.41
$290.00$300.00$310.00Jul 17$2.17$7.833.61

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 $-2.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Jul 17-$8.95$11.05
$320.00$330.001:2Jul 17-$0.32$9.68
$290.00$300.001:2Jul 17-$2.20$7.80
$220.00$250.001:2Jul 17-$26.90$3.10
$280.00$290.001:2Jul 17-$7.60$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Jul 17-$2.15$17.85
$280.00$270.001:2Jul 17-$0.43$9.57
$260.00$250.001:2Jul 17-$1.15$8.85
$250.00$240.001:2Jul 17-$1.40$8.60
$270.00$260.001:2Jul 17-$2.42$7.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.14%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Jul 17$3.500.411.2%1.14%2.32%92927
$320.00Jul 17$1.000.204.4%0.33%4.77%2342

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, 163 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 $220.00 07-17 call last traded $60.18 on 06/18 (now $84.70/$88.30) — try a limit near $84.70. Also watch the $220.00 01-15 call last traded $87.10 on 05/01 (now $88.80/$93.30) — try a limit near $88.80; the $240.00 01-15 call last traded $49.25 on 06/17 (now $71.20/$75.10) — try a limit near $71.20. Most tradeable put: the $310.00 03-19 put last traded $32.00 on 05/06 (now $27.50/$29.70) — try a limit near $28.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$3.50$5.90$4.70$0.32 06/26$0.25–$4.70$3.50927
$310.00Aug 21$10.40$14.10$12.25$2.88 06/26$2.10–$12.25$10.40195
$310.00Sep 18$13.20$16.10$14.65$3.30 06/26$2.88–$14.65$13.20279
$310.00Dec 18$21.10$24.70$22.90$9.95 06/26$7.55–$22.90$21.10159
$310.00Jan 15$22.50$26.20$24.35$11.50 06/24$9.45–$24.35$22.50182
$310.00Mar 19$27.90$31.50$29.70$15.10 06/24$12.70–$29.70$27.9047
$310.00Jun 17$33.50$38.50$36.00$22.10 06/23$17.50–$36.00$33.509
$300.00Jul 17$8.50$11.40$9.95$0.65 06/26$0.53–$9.95$8.50394
$300.00Aug 21$15.80$19.20$17.50$5.00 06/26$3.33–$17.50$15.80467
$300.00Sep 18$18.60$21.90$20.25$7.80 06/25$4.85–$20.25$18.60144
$300.00Dec 18$26.40$29.60$28.00$14.03 06/26$10.50–$28.00$26.4080
$300.00Jan 15$27.70$31.20$29.45$16.40 06/23$11.65–$29.45$27.7080
$300.00Mar 19$33.00$36.70$34.85$18.36 06/26$15.80–$34.85$33.0031
$300.00Jun 17$38.50$42.90$40.70$24.40 06/25$21.00–$40.70$38.506
$320.00Jul 17$1.00$2.35$1.68$0.05 06/24$0.20–$1.68$1.0042
$320.00Aug 21$6.30$9.90$8.10$2.15 06/26$1.30–$8.10$6.3044
$320.00Sep 18$8.80$12.10$10.45$2.96 06/26$1.93–$10.45$8.80377
$320.00Dec 18$16.60$20.00$18.30$8.20 06/25$5.80–$18.30$16.60183
$320.00Jan 15$18.00$21.00$19.50$8.30 06/24$6.60–$19.50$18.0086
$320.00Mar 19$23.40$27.50$25.45$13.40 06/25$10.15–$25.45$23.4017
$320.00Jun 17$29.00$34.00$31.50$18.80 06/23$14.70–$31.50$29.006
$290.00Jul 17$16.10$19.30$17.70$2.25 06/26$1.42–$17.70$16.10486
$290.00Aug 21$22.30$26.00$24.15$7.65 06/26$6.05–$24.15$22.30108
$290.00Sep 18$25.00$28.10$26.55$9.50 06/26$7.20–$26.55$25.0081
$290.00Dec 18$32.30$35.50$33.90$19.87 06/22$13.85–$33.90$32.3051
$290.00Jan 15$33.60$37.40$35.50$17.85 06/24$14.70–$35.50$33.60186
$290.00Mar 19$38.50$42.30$40.40$26.75 06/04$19.45–$40.40$38.508
$330.00Jul 17$0.00$2.00$1.00$0.05 06/22$0.18–$1.50$0.0531
$330.00Aug 21$3.90$6.20$5.05$2.28 06/24$1.27–$5.05$3.9049
$330.00Sep 18$6.40$8.40$7.40$2.60 06/23$0.93–$7.40$6.40387
$330.00Dec 18$12.70$16.70$14.70$5.60 06/26$3.78–$14.70$12.70172
$330.00Jan 15$14.00$17.40$15.70$7.26 06/25$5.10–$15.70$14.00135
$330.00Mar 19$19.30$23.70$21.50$14.72 06/04$8.15–$21.50$19.3014
$330.00Jun 17$25.00$29.00$27.00$16.00 06/23$12.25–$27.00$25.003
$280.00Jul 17$26.60$29.00$27.80$4.96 06/26$2.78–$27.80$26.602.0K
$280.00Aug 21$29.90$33.40$31.65$11.80 06/26$8.20–$31.65$29.90469
$280.00Sep 18$32.20$35.50$33.85$17.10 06/17$10.70–$33.85$32.20175
$280.00Dec 18$38.90$43.30$41.10$28.30 06/05$17.15–$41.10$38.9010
$280.00Jan 15$40.10$43.90$42.00$24.75 06/18$18.90–$42.00$40.1043
$280.00Mar 19$44.60$49.30$46.95$31.30 06/11$23.35–$46.95$44.603
$280.00Jun 17$49.50$54.50$52.00$32.75 06/25$28.50–$52.00$49.5011
$340.00Jul 17$0.00$1.40$0.70$0.88 06/24$0.18–$1.30$0.704
$340.00Aug 21$1.90$3.60$2.75$0.75 06/25$0.50–$2.75$1.9088
$340.00Sep 18$3.60$6.30$4.95$1.99 06/22$1.50–$4.95$3.60227
$340.00Dec 18$9.50$13.20$11.35$4.20 06/24$3.25–$11.35$9.5046
$340.00Jan 15$12.00$14.20$13.10$6.24 06/15$4.20–$13.10$12.0084
$340.00Mar 19$15.50$20.30$17.90$9.25 06/23$6.50–$17.90$15.505
$270.00Jul 17$34.90$38.80$36.85$11.66 06/25$6.35–$36.85$34.904
$270.00Aug 21$38.30$41.80$40.05$18.30 06/18$13.15–$40.05$38.304
$270.00Sep 18$40.30$43.70$42.00$22.80 06/17$15.25–$42.00$40.3058
$270.00Dec 18$46.10$50.20$48.15$28.10 06/15$21.70–$48.15$46.1032
$270.00Jan 15$47.10$51.00$49.05$30.00 06/24$23.45–$49.05$47.10170
$270.00Mar 19$51.20$54.40$52.80$31.80 06/26$28.15–$52.80$51.208
$350.00Jul 17$0.00$0.50$0.25$0.20 06/10$0.23–$0.75$0.208
$350.00Aug 21$1.35$3.50$2.42$0.50 06/22$0.28–$2.42$1.3535
$350.00Sep 18$2.30$4.30$3.30$0.73 06/25$0.65–$3.30$2.30157
$350.00Dec 18$7.00$10.40$8.70$3.30 06/24$2.38–$8.70$7.00214
$350.00Jan 15$8.00$11.50$9.75$4.23 06/24$3.05–$9.75$8.0081
$350.00Mar 19$12.50$17.20$14.85$9.10 06/22$4.95–$14.85$12.50326
$260.00Jul 17$44.90$48.40$46.65$27.50 06/04$13.45–$46.65$44.90--
$260.00Aug 21$47.20$51.10$49.15$28.80 06/05$19.00–$49.15$47.201
$260.00Sep 18$49.00$52.30$50.65$26.80 06/08$21.40–$50.65$49.0012
$260.00Dec 18$53.90$58.00$55.95$35.85 05/29$27.65–$55.95$53.909
$260.00Jan 15$54.80$58.40$56.60$34.50 06/25$29.15–$56.60$54.80478
$260.00Mar 19$58.50$61.90$60.20$38.60 06/10$32.90–$60.20$58.502
$260.00Jun 17$62.50$66.00$64.25--$53.40–$64.25$62.501
$360.00Jul 17$0.00$3.40$1.70$0.45 05/18$0.38–$1.70$0.455
$360.00Aug 21$0.00$1.75$0.88$0.70 06/10$0.33–$1.45$0.7011
$360.00Sep 18$1.45$3.20$2.33$0.88 06/22$0.57–$2.53$1.45716
$360.00Dec 18$4.90$8.20$6.55$4.31 06/12$2.05–$6.55$4.9076
$360.00Jan 15$6.00$9.20$7.60$2.75 06/25$2.35–$7.60$6.0019
$360.00Mar 19$10.10$13.70$11.90$7.30 06/09$3.80–$11.90$10.105
$250.00Jul 17$54.80$58.60$56.70$31.18 06/18$21.95–$56.70$54.801
$250.00Sep 18$58.20$62.50$60.35--$28.00–$60.35$58.2015
$250.00Dec 18$62.00$66.00$64.00$40.70 06/18$34.00–$64.00$62.0010
$250.00Jan 15$62.90$66.60$64.75$41.50 06/16$35.15–$64.75$62.9031
$250.00Mar 19$66.00$70.00$68.00$46.92 05/29$39.15–$68.00$66.005
$370.00Sep 18$0.90$3.80$2.35$1.83 05/14$0.60–$2.35$1.8326
$370.00Dec 18$3.50$6.50$5.00$2.30 06/18$1.48–$5.00$3.5021
$370.00Jan 15$4.30$7.40$5.85$2.30 06/24$1.38–$5.85$4.30711
$370.00Mar 19$8.00$11.90$9.95$5.40 06/12$2.95–$9.95$8.00103
$240.00Sep 18$67.70$72.00$69.85--$35.95–$69.85$67.701
$240.00Dec 18$70.40$75.00$72.70$48.80 06/23$40.85–$72.70$70.409
$240.00Jan 15$71.20$75.10$73.15$49.25 06/17$41.90–$73.15$71.2026
$240.00Mar 19$73.90$78.00$75.95$64.60 05/19$45.50–$75.95$73.909
$380.00Sep 18$0.00$4.20$2.10--$1.30–$2.10--6
$380.00Dec 18$2.55$4.90$3.73--$3.05–$3.73$2.555
$380.00Jan 15$3.00$5.90$4.45--$3.05–$4.45$3.00356
$380.00Mar 19$6.00$10.40$8.20--$5.20–$8.20$6.005
$230.00Sep 18$77.30$81.50$79.40--$44.70–$79.40$77.303
$230.00Dec 18$79.40$83.80$81.60$58.90 06/22$48.40–$81.60$79.4027
$230.00Jan 15$80.00$84.10$82.05--$49.35–$82.05$80.0051
$390.00Aug 21$0.00$1.50$0.75--$0.75–$0.75—--4
$390.00Sep 18$0.00$4.00$2.00--$2.00–$2.00—--2
$390.00Dec 18$0.75$5.30$3.03--$3.03–$3.03—$0.751
$390.00Jan 15$2.20$4.50$3.35--$3.35–$3.35—$2.204
$220.00Jul 17$84.70$88.30$86.50$60.18 06/18$51.60–$86.50$84.701
$220.00Sep 18$87.10$91.00$89.05--$53.50–$89.05$87.101
$220.00Dec 18$88.40$92.90$90.65--$56.50–$90.65$88.406
$220.00Jan 15$88.80$93.30$91.05$87.10 05/01$57.30–$91.05$88.80176
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Sep 18$15.80$17.50$16.65$34.50 06/24$16.65–$41.20$16.6555
$310.00Jan 15$23.10$26.20$24.65$29.10 05/11$24.65–$45.50$24.658
$310.00Mar 19$27.50$29.70$28.60$32.00 05/06$28.60–$48.00$28.603
$310.00Dec 18$21.70$24.80$23.25--$23.25–$30.70$21.702
$300.00Jul 17$2.55$5.40$3.98$19.81 06/22$3.98–$30.25$3.9888
$300.00Aug 21$9.10$10.70$9.90$22.00 06/12$9.90–$31.85$9.9016
$300.00Sep 18$10.50$12.90$11.70$19.57 05/18$11.70–$32.75$11.70105
$300.00Dec 18$16.90$20.00$18.45$30.40 06/22$18.45–$37.05$18.4543
$300.00Jan 15$18.30$21.40$19.85$23.48 05/12$19.85–$38.10$19.8556
$300.00Mar 19$22.00$25.50$23.75$34.10 06/23$23.75–$40.95$23.7516
$300.00Jun 17$26.50$30.50$28.50$39.00 06/23$28.50–$45.00$28.501
$320.00Sep 18$21.20$24.20$22.70$26.60 05/11$22.70–$50.45$22.7077
$320.00Dec 18$26.80$30.60$28.70$45.70 06/23$28.70–$52.75$28.703
$320.00Jan 15$28.70$31.70$30.20--$30.20–$53.45$28.702
$320.00Mar 19$31.60$35.10$33.35$37.40 05/06$33.35–$55.45$33.352
$290.00Jul 17$0.15$3.70$1.93$12.27 06/22$1.93–$20.75$1.9360
$290.00Aug 21$5.10$7.90$6.50$18.00 06/25$6.50–$23.85$6.5027
$290.00Sep 18$7.10$9.20$8.15$18.70 06/17$8.15–$24.75$8.15112
$290.00Dec 18$12.80$15.90$14.35$24.80 06/04$14.35–$30.00$14.3580
$290.00Jan 15$14.10$17.30$15.70$29.40 06/09$15.70–$31.50$15.70163
$290.00Mar 19$17.30$21.40$19.35$31.90 06/24$19.35–$34.50$19.3516
$330.00Jan 15$34.00$38.10$36.05$57.84 06/01$36.05–$61.85$36.053
$280.00Jul 17$0.10$0.95$0.53$7.60 06/26$0.53–$12.70$0.53322
$280.00Aug 21$3.00$5.50$4.25$13.60 06/26$4.25–$17.00$4.25772
$280.00Sep 18$4.20$6.50$5.35$14.30 06/26$5.35–$18.55$5.35241
$280.00Dec 18$10.50$12.40$11.45$16.40 05/18$11.45–$23.90$11.4556
$280.00Jan 15$11.00$13.70$12.35$20.40 06/22$12.35–$25.55$12.3551
$280.00Mar 19$13.50$17.90$15.70$25.40 06/24$15.70–$28.65$15.70119
$340.00Sep 18$35.10$38.70$36.90--$36.90–$69.95$35.102
$270.00Jul 17$0.05$0.90$0.48$3.70 06/26$0.48–$6.75$0.48960
$270.00Aug 21$2.05$4.60$3.33$8.80 06/26$3.33–$11.60$3.3381
$270.00Sep 18$2.65$4.50$3.58$9.10 06/17$3.58–$12.90$3.58156
$270.00Dec 18$7.00$9.50$8.25$15.23 06/25$8.25–$19.00$8.2535
$270.00Jan 15$8.30$10.70$9.50$15.70 06/22$9.50–$20.10$9.5074
$270.00Mar 19$11.00$13.50$12.25$21.17 06/18$12.25–$23.50$12.25201
$270.00Jun 17$14.00$19.00$16.50$23.70 06/23$16.50–$27.75$16.5010
$260.00Jul 17$0.00$2.90$1.45$1.54 06/26$1.40–$3.72$1.451.6K
$260.00Aug 21$1.15$3.40$2.28$5.20 06/26$2.28–$7.40$2.282.6K
$260.00Sep 18$1.15$4.50$2.83$6.60 06/26$2.83–$9.55$2.83187
$260.00Dec 18$5.10$7.20$6.15$11.40 06/25$6.15–$14.40$6.15363
$260.00Jan 15$5.70$8.30$7.00$13.00 06/25$7.00–$15.90$7.00157
$260.00Mar 19$8.50$11.10$9.80$17.04 06/18$9.80–$18.95$9.8013
$260.00Jun 17$12.00$14.40$13.20$19.80 06/23$13.20–$23.00$13.206
$250.00Jul 17$0.05$2.55$1.30$0.50 06/26$0.55–$2.03$0.50183
$250.00Aug 21$0.10$2.80$1.45$3.90 06/26$1.45–$4.65$1.4588
$250.00Sep 18$0.95$4.00$2.48$4.50 06/26$2.48–$6.15$2.4872
$250.00Dec 18$3.90$5.40$4.65$8.65 06/26$4.65–$10.70$4.6514
$250.00Jan 15$4.00$6.30$5.15$9.30 06/16$5.15–$12.05$5.15218
$250.00Mar 19$6.20$8.40$7.30$14.42 06/10$7.30–$15.15$7.3018
$250.00Jun 17$9.00$11.30$10.15$16.00 06/23$10.15–$19.00$10.153
$240.00Jul 17$0.00$2.70$1.35$0.40 06/24$0.28–$1.40$0.4013
$240.00Aug 21$0.00$4.00$2.00$2.05 06/26$1.65–$3.00$2.0058
$240.00Sep 18$1.00$3.30$2.15$2.25 06/26$1.85–$4.10$2.15419
$240.00Dec 18$1.90$5.50$3.70$6.30 06/18$3.70–$7.95$3.7024
$240.00Jan 15$2.50$4.70$3.60$8.90 06/09$3.60–$9.05$3.60306
$240.00Mar 19$4.30$6.50$5.40$10.20 06/24$5.40–$11.75$5.4051
$230.00Jul 17$0.05$2.55$1.30$0.19 06/18$0.28–$1.30$0.197
$230.00Aug 21$0.00$4.00$2.00$1.01 06/23$1.00–$2.48$1.018
$230.00Sep 18$0.00$4.10$2.05$1.70 06/22$1.35–$3.05$1.7042
$230.00Dec 18$1.30$4.80$3.05$4.00 06/23$3.05–$5.80$3.05465
$230.00Jan 15$1.65$5.10$3.38$5.00 06/22$3.38–$6.65$3.38944
$230.00Mar 19$2.80$5.10$3.95$8.00 06/15$3.95–$8.90$3.954
$220.00Jul 17$0.00$3.50$1.75$0.20 06/22$0.22–$1.75$0.20500
$220.00Aug 21$0.00$3.90$1.95$1.52 05/29$0.50–$1.95$1.522
$220.00Sep 18$0.00$4.30$2.15--$1.18–$2.30--19
$220.00Dec 18$0.60$4.00$2.30$3.00 06/23$2.30–$4.20$2.3029
$220.00Jan 15$1.45$4.00$2.73$4.09 06/24$2.73–$5.05$2.7366
$220.00Mar 19$1.90$5.20$3.55$5.30 06/17$3.55–$6.75$3.554
$210.00Sep 18$0.00$4.10$2.05$0.82 06/22$0.53–$2.05$0.8222
$210.00Dec 18$0.10$3.30$1.70$2.70 05/26$1.70–$3.28$1.7015
$210.00Jan 15$0.05$3.70$1.88$2.65 06/25$1.88–$3.78$1.8875
$210.00Mar 19$0.35$4.50$2.42$3.90 06/17$2.42–$5.10$2.424
$410.00Dec 18$101.70$105.80$103.75--$103.75–$118.65$101.701
$200.00Aug 21$0.00$2.30$1.15$0.75 06/05$0.53–$1.38$0.753
$200.00Sep 18$0.00$3.80$1.90--$0.43–$1.90--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$4.40$2.20$2.13 04/30$1.85–$2.90$2.1393
$200.00Mar 19$0.00$4.40$2.20$3.25 06/24$2.17–$3.50$2.206
$195.00Sep 18$0.35$0.90$0.63--$0.30–$1.53$0.353
$195.00Dec 18$0.00$4.10$2.05$1.15 06/23$1.38–$2.05$1.1514
$195.00Jan 15$0.00$4.80$2.40--$1.65–$2.53--15
$195.00Mar 19$0.00$4.40$2.20--$2.00–$3.53--4
$420.00Jun 17$112.00$116.50$114.25--$114.25–$114.25—$112.001
$190.00Sep 18$0.00$3.90$1.95$0.66 05/04$0.45–$1.95$0.663
$190.00Dec 18$0.00$4.70$2.35--$0.68–$2.35--6
$190.00Jan 15$0.00$4.20$2.10$1.35 06/17$1.55–$2.20$1.3513
$190.00Mar 19$0.00$4.20$2.10--$1.70–$2.85--18
$185.00Sep 18$0.00$4.10$2.05--$0.50–$2.05--2
$185.00Dec 18$0.00$4.00$2.00--$0.88–$2.00--16
$185.00Jan 15$0.00$4.80$2.40--$1.25–$2.40--17
$185.00Mar 19$0.00$3.40$1.70--$1.55–$2.72--1
$180.00Sep 18$0.00$3.80$1.90--$0.65–$1.90--10
$180.00Dec 18$0.00$4.20$2.10--$0.73–$2.10--4
$180.00Jan 15$0.00$4.60$2.30$1.63 06/05$1.20–$2.30$1.637
$180.00Mar 19$0.00$3.00$1.50$1.69 06/22$1.30–$1.93$1.506
$175.00Sep 18$0.00$4.00$2.00--$0.53–$2.00--4
$175.00Dec 18$0.00$3.90$1.95--$1.20–$1.95--1
$175.00Jan 15$0.00$4.40$2.20$1.27 05/05$1.40–$2.20$1.276
$175.00Mar 19$0.00$2.80$1.40--$1.40–$1.40--1
$170.00Sep 18$0.00$4.50$2.25--$0.50–$2.25--8

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 2,212
Total Puts 1,810
Put/Call Ratio 0.82
Net Difference 402

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,739
Total Puts 5,680
Average Put/Call Ratio 0.78
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