Tour v325
APD
AIR PRODS & CHEMS IN
$301.96 +0.81%
(7/10 18:09) ◀
|
Monday, July 13, 2026 (6:09pm)
January 2026
|
▶ (7/14 18:23)
◀ 7/13 18:09 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,096
Calls: 946 (86%)
Puts: 150 (14%)
Prior (07/10) 300
Calls: 95 (32%)
Puts: 205 (68%)
Current vs Prior +265.33%
Calls: +895.79% (Calls)
Puts: -26.83% (Puts)
Prior 7-Day Total 5,773
Calls: 3,013 (52%)
Puts: 2,760 (48%)
Prior 7-Day Average 824
Calls: 430 (52%)
Puts: 394 (48%)
Current vs Prior 7-Day Avg +32.89%
Calls: +119.78%
Puts: -61.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $669.3K
Calls: $604.5K (90%)
Puts: $64.8K (10%)
Prior (07/10) $353.7K
Calls: $102.2K (29%)
Puts: $251.5K (71%)
Current vs Prior +89.22%
Calls: +491.52%
Puts: -74.24%
Prior 7-Day Total $6.96M
Calls: $5.94M (85%)
Puts: $1.02M (15%)
Prior 7-Day Average $994.2K
Calls: $848.7K (85%)
Puts: $145.5K (15%)
Current vs Prior 7-Day Avg -32.68%
Calls: -28.77%
Puts: -55.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.16
Prior (07/10) 2.16
Current vs Prior -92.65%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -85.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 25,917
Calls: 13,152 (51%)
Puts: 12,765 (49%)
Prior (07/10) 25,860
Calls: 13,148 (51%)
Puts: 12,712 (49%)
Current vs Prior +0.22%
Prior 7-Day Total 180,938
Calls: 91,787 (51%)
Puts: 89,151 (49%)
Prior 7-Day Average 25,848
Calls: 13,112 (51%)
Puts: 12,735 (49%)
Current vs Prior 7-Day Avg +0.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.22% | 9.54%4.22% | 9.54%
Prior 4.87% | 9.87%4.87% | 9.87%
Current vs Prior -13.37% | -3.32%-13.37% | -3.32%
Prior 7-Day Avg 5.50% | 10.13%5.50% | 10.13%
Current vs 7-Day Avg -23.26% | -5.83%-23.25% | -5.82%
Prior 7-Day Eod 4.87% | 9.87%4.87% | 9.87%
Current vs 7-Day Eod -13.37% | -3.32%-13.37% | -3.32%
Sentiment BULLISHBULLISH

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 90% of dollar volume in calls ($604.5K) vs puts ($64.8K). Elevated premium activity with dollar volume up 89% vs prior. Unusually high activity with volume up 265% vs prior - elevated interest. Extreme bullish P/C ratio of 0.16 - heavy call buying (946 calls vs 150 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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2119.0020.90$19.959.5%30.68106
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 0.75, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1721.6024.10$22.8510.9%--0.941.8K
$290.00Jul 1711.9015.00$13.4523.0%--0.88480
$280.00Aug 2125.9029.30$27.6012.3%--0.79468
$290.00Aug 2119.0020.90$19.959.5%30.68106
$300.00Jul 173.605.30$4.4538.2%100.60378
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 176.809.80$8.3036.1%--0.8088

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 154, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 173.605.30$4.4538.2%100.60378
$310.00Jul 170.551.45$1.0090.0%80.20873
$310.00Aug 217.909.70$8.8020.5%80.42216
$330.00Aug 212.704.00$3.3538.8%60.20269
$320.00Jul 170.001.05$0.53198.1%30.0949
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.050.60$0.33166.7%750.04935
$270.00Aug 211.903.10$2.5048.0%120.1490
$280.00Jul 170.000.55$0.28196.4%60.05260
$260.00Aug 211.102.50$1.8077.8%50.102.6K
$280.00Aug 213.204.50$3.8533.8%50.21796

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 94.9%, max 266.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2183.9%31.7%164.9%1114
$350.00Jul 17Aug 2173.7%37.5%96.7%--55
$330.00Jul 17Aug 2160.5%30.8%96.2%7299
$280.00Jul 17Aug 2144.2%31.1%42.2%--2.3K
$320.00Jul 17Aug 2141.1%30.5%34.6%5110
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 21128.8%35.2%266.0%4271
$260.00Jul 17Aug 21108.2%37.4%188.9%53.4K
$270.00Jul 17Aug 2162.8%33.7%86.3%871.0K
$280.00Jul 17Aug 2144.2%31.1%42.2%111.1K
$290.00Jul 17Aug 2133.2%29.4%12.9%2113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 30.25, avg 7.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 17$0.47$9.53$0.4720.28$310.47
$340.00$350.00Jul 17$0.85$9.15$0.8510.76$340.85
$330.00$340.00Aug 21$1.25$8.75$1.257.00$331.25
$350.00$360.00Aug 21$1.50$8.50$1.505.67$351.50
$320.00$330.00Aug 21$2.10$7.90$2.103.76$322.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Jul 17$0.32$9.68$0.3230.25$289.68
$270.00$260.00Aug 21$0.70$9.30$0.7013.29$269.30
$260.00$250.00Aug 21$1.15$8.85$1.157.70$258.85
$280.00$270.00Aug 21$1.35$8.65$1.356.41$278.65
$300.00$290.00Jul 17$1.78$8.22$1.784.62$298.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 15.67, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Jul 17$9.40$9.40$0.6015.67$289.40
$290.00$300.00Jul 17$9.00$9.00$1.009.00$299.00
$280.00$290.00Aug 21$7.65$7.65$2.353.26$287.65
$290.00$300.00Aug 21$6.40$6.40$3.601.78$296.40
$300.00$310.00Aug 21$4.75$4.75$5.250.90$304.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$5.92$5.92$4.081.45$304.08
$300.00$290.00Aug 21$3.90$3.90$6.100.64$296.10
$290.00$280.00Aug 21$2.40$2.40$7.600.32$287.60
$300.00$290.00Jul 17$1.78$1.78$8.220.22$298.22
$280.00$270.00Aug 21$1.35$1.35$8.650.16$278.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $4.49, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$1.0083.9%31.7%
$350.00Jul 17Aug 21$1.9873.7%37.5%
$330.00Jul 17Aug 21$2.6560.5%30.8%
$280.00Jul 17Aug 21$4.7544.2%31.1%
$320.00Jul 17Aug 21$4.9241.1%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$0.47108.2%37.4%
$270.00Jul 17Aug 21$2.1762.8%33.7%
$280.00Jul 17Aug 21$3.5744.2%31.1%
$290.00Jul 17Aug 21$5.6533.2%29.4%
$300.00Jul 17Aug 21$7.7726.2%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.26% of stock, avg 6.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$4.45$2.38$6.83$293.17$306.832.26%
$310.00Jul 17$1.00$8.30$9.30$300.70$319.303.08%
$290.00Jul 17$13.45$0.60$14.05$275.95$304.054.65%
$280.00Jul 17$22.85$0.28$23.13$256.87$303.137.66%
$300.00Aug 21$13.55$10.15$23.70$276.30$323.707.85%
$290.00Aug 21$19.95$6.25$26.20$263.80$316.208.68%
$280.00Aug 21$27.60$3.85$31.45$248.55$311.4510.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.37% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$290.00Jul 17$0.53$0.60$1.13$288.87$321.13
$330.00$290.00Jul 17$0.70$0.60$1.30$288.70$331.30
$310.00$290.00Jul 17$1.00$0.60$1.60$288.40$311.60
$340.00$290.00Jul 17$1.10$0.60$1.70$288.30$341.70
$320.00$250.00Jul 17$0.53$1.30$1.83$248.17$321.83
$320.00$260.00Jul 17$0.53$1.33$1.86$258.14$321.86
$330.00$250.00Jul 17$0.70$1.30$2.00$248.00$332.00
$330.00$260.00Jul 17$0.70$1.33$2.03$257.97$332.03
$310.00$250.00Jul 17$1.00$1.30$2.30$247.70$312.30
$310.00$260.00Jul 17$1.00$1.33$2.33$257.67$312.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 7.33, avg credit $4.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260280/290Aug 21$8.80$1.207.33$251.20$288.80
260/270280/290Aug 21$8.35$1.655.06$261.65$288.35
270/280290/300Aug 21$7.75$2.253.44$272.25$297.75
250/260290/300Aug 21$7.55$2.453.08$252.45$297.55
290/300310/320Aug 21$7.25$2.752.64$292.75$317.25
280/290300/310Aug 21$7.15$2.852.51$282.85$307.15
260/270290/300Aug 21$7.10$2.902.45$262.90$297.10
300/310340/350Jul 17$6.77$3.232.10$303.23$346.77
270/280300/310Aug 21$6.10$3.901.56$273.90$306.10
290/300320/330Aug 21$6.00$4.001.50$294.00$326.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.23$9.7742.48
$280.00$290.00$300.00Jul 17$0.40$9.6024.00
$310.00$320.00$330.00Jul 17$0.64$9.3614.63
$320.00$330.00$340.00Aug 21$0.85$9.1510.76
$280.00$290.00$300.00Aug 21$1.25$8.757.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.37$9.6326.03
$260.00$270.00$280.00Aug 21$0.65$9.3514.38
$260.00$270.00$280.00Jul 17$0.95$9.059.53
$270.00$280.00$290.00Aug 21$1.05$8.958.52
$280.00$290.00$300.00Jul 17$1.46$8.545.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.06, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.06$9.94
$330.00$340.001:2Aug 21-$0.85$9.15
$320.00$330.001:2Jul 17-$0.87$9.13
$320.00$330.001:2Aug 21-$1.25$8.75
$330.00$340.001:2Jul 17-$1.50$8.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Jul 17-$0.38$9.62
$270.00$260.001:2Aug 21-$1.10$8.90
$280.00$270.001:2Aug 21-$1.15$8.85
$260.00$250.001:2Jul 17-$1.27$8.73
$290.00$280.001:2Aug 21-$1.45$8.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.62%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$7.900.422.7%2.62%5.28%8216
$320.00Aug 21$4.600.306.0%1.52%7.50%261
$330.00Aug 21$2.700.209.3%0.89%10.18%6269
$340.00Aug 21$1.500.1412.6%0.50%13.09%--105
$350.00Aug 21$0.850.1315.9%0.28%16.19%--44
$310.00Jul 17$0.550.202.7%0.18%2.84%8873

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 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 $240.00 01-15 call last traded $49.25 on 06/17 (now $68.10/$70.60) — try a limit near $68.10. Also watch the $250.00 01-15 call last traded $59.30 on 07/08 (now $59.60/$62.20) — try a limit near $59.60; the $230.00 12-18 call last traded $58.90 on 06/22 (now $75.30/$78.90) — try a limit near $75.30. Most tradeable put: the $270.00 06-17 put last traded $17.30 on 07/10 (now $15.80/$16.90) — try a limit near $16.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$3.60$5.30$4.45$3.65 07/10$0.53–$15.45$3.65378
$300.00Aug 21$12.40$14.70$13.55$13.10 07/10$3.33–$22.25$13.10468
$300.00Sep 18$15.50$19.00$17.25$15.54 07/10$4.85–$25.25$15.54165
$300.00Dec 18$23.80$25.90$24.85$21.53 07/09$10.50–$32.75$23.8080
$300.00Jan 15$25.00$28.70$26.85$29.45 07/07$11.65–$34.10$26.8576
$300.00Mar 19$30.00$34.00$32.00$36.00 07/06$15.80–$39.05$32.0032
$300.00Jun 17$35.30$40.00$37.65$24.40 06/25$21.00–$45.50$35.307
$310.00Jul 17$0.55$1.45$1.00$1.05 07/10$0.25–$8.70$1.00873
$310.00Aug 21$7.90$9.70$8.80$7.96 07/10$2.10–$16.10$7.96216
$310.00Sep 18$10.50$13.20$11.85$11.20 07/10$2.88–$18.85$11.20278
$310.00Dec 18$19.10$21.00$20.05$9.95 06/26$7.55–$27.60$19.10159
$310.00Jan 15$20.40$22.70$21.55$20.00 07/10$9.45–$28.45$20.40182
$310.00Mar 19$25.10$28.20$26.65$31.15 07/06$12.70–$33.80$26.6548
$310.00Jun 17$30.50$35.00$32.75$35.85 07/07$17.50–$40.50$32.759
$290.00Jul 17$11.90$15.00$13.45$11.40 07/10$1.42–$24.65$11.90480
$290.00Aug 21$19.00$20.90$19.95$17.30 07/08$6.05–$29.70$19.00106
$290.00Sep 18$21.10$25.10$23.10$30.80 07/06$7.20–$32.35$23.1080
$290.00Dec 18$29.50$31.80$30.65$27.02 07/09$13.85–$39.10$29.5051
$290.00Jan 15$30.80$34.20$32.50$35.98 07/07$14.70–$40.50$32.50186
$290.00Mar 19$35.80$38.60$37.20$35.65 07/01$19.45–$45.40$35.808
$290.00Jun 17$40.70$45.00$42.85$48.40 07/07$24.50–$51.50$42.852
$320.00Jul 17$0.00$1.05$0.53$0.83 07/10$0.20–$3.25$0.5349
$320.00Aug 21$4.60$6.30$5.45$5.31 07/10$1.30–$10.65$5.3161
$320.00Sep 18$6.80$9.40$8.10$6.90 07/09$1.93–$13.90$6.90401
$320.00Dec 18$14.00$16.80$15.40$5.86 06/29$5.80–$22.40$14.00183
$320.00Jan 15$15.80$18.90$17.35$15.35 07/09$6.60–$23.50$15.8082
$320.00Mar 19$20.80$23.90$22.35$26.36 07/02$10.15–$28.70$22.3517
$320.00Jun 17$27.00$29.30$28.15$27.10 07/10$14.70–$34.75$27.1013
$280.00Jul 17$21.60$24.10$22.85$20.80 07/10$2.78–$34.25$21.601.8K
$280.00Aug 21$25.90$29.30$27.60$16.99 07/01$8.20–$37.75$25.90468
$280.00Sep 18$27.90$31.90$29.90$35.55 07/07$10.70–$40.25$29.90175
$280.00Dec 18$35.60$38.40$37.00$35.65 07/01$17.15–$46.70$35.659
$280.00Jan 15$37.10$39.70$38.40$45.19 07/02$18.90–$47.75$38.4038
$280.00Mar 19$41.20$45.30$43.25$31.30 06/11$23.35–$52.15$41.203
$280.00Jun 17$46.50$50.00$48.25$32.75 06/25$28.50–$57.50$46.5011
$330.00Jul 17$0.00$1.40$0.70$0.62 07/10$0.18–$1.27$0.6230
$330.00Aug 21$2.70$4.00$3.35$3.10 07/10$1.27–$6.95$3.10269
$330.00Sep 18$4.30$6.60$5.45$4.30 07/09$0.93–$9.55$4.30398
$330.00Dec 18$10.70$13.30$12.00$13.62 07/01$3.78–$17.65$12.00172
$330.00Jan 15$12.40$15.30$13.85$13.10 07/08$5.10–$19.15$13.10130
$330.00Mar 19$16.90$20.10$18.50$22.30 07/02$8.15–$24.40$18.5015
$330.00Jun 17$23.00$25.40$24.20$23.50 07/10$12.25–$30.50$23.505
$270.00Jul 17$31.20$34.50$32.85$31.53 06/30$6.35–$44.10$31.534
$270.00Aug 21$34.20$37.80$36.00$27.76 06/30$13.15–$46.90$34.204
$270.00Sep 18$36.60$39.80$38.20$46.60 07/02$15.25–$48.75$38.2058
$270.00Dec 18$42.30$45.00$43.65$28.10 06/15$21.70–$54.30$42.3032
$270.00Jan 15$44.10$46.90$45.50$25.30 06/29$23.45–$55.25$44.10170
$270.00Mar 19$47.70$51.60$49.65$31.80 06/26$28.15–$59.10$47.708
$270.00Jun 17$52.80$56.00$54.40$58.15 07/07$33.00–$63.50$54.401
$340.00Jul 17$0.00$2.20$1.10$0.30 07/07$0.28–$1.33$0.309
$340.00Aug 21$1.50$2.70$2.10$2.35 07/10$0.50–$4.50$2.10105
$340.00Sep 18$2.70$4.60$3.65$2.59 07/09$1.50–$6.60$2.70227
$340.00Dec 18$8.00$10.50$9.25$11.80 07/06$3.25–$13.75$9.2548
$340.00Jan 15$9.40$12.00$10.70$10.27 07/10$4.20–$15.20$10.2789
$340.00Mar 19$13.60$16.80$15.20$9.25 06/23$6.50–$20.50$13.605
$340.00Jun 17$19.50$21.90$20.70$20.20 07/10$10.15–$26.30$20.204
$260.00Jul 17$41.00$44.50$42.75$48.52 07/06$13.45–$54.20$42.753
$260.00Aug 21$43.10$46.80$44.95$28.80 06/05$19.00–$56.05$43.101
$260.00Sep 18$45.00$48.40$46.70$26.80 06/08$21.40–$57.80$45.0012
$260.00Dec 18$49.70$53.40$51.55$55.65 07/07$27.65–$62.10$51.558
$260.00Jan 15$51.60$54.30$52.95$49.00 07/01$29.15–$62.80$51.60478
$260.00Mar 19$54.50$58.30$56.40$60.00 07/01$32.90–$66.00$56.401
$260.00Jun 17$59.50$63.00$61.25$40.00 06/29$38.25–$70.25$59.501
$350.00Jul 17$0.00$0.50$0.25$0.05 07/07$0.25–$0.75$0.0511
$350.00Aug 21$0.85$3.60$2.23$2.30 07/06$0.28–$2.85$2.2344
$350.00Sep 18$1.70$3.20$2.45$3.52 07/06$0.65–$4.35$2.45158
$350.00Dec 18$5.70$8.10$6.90$9.00 07/06$2.38–$10.60$6.90214
$350.00Jan 15$7.00$9.80$8.40$7.00 07/09$3.05–$12.55$7.0082
$350.00Mar 19$10.70$13.90$12.30$14.90 07/06$4.95–$17.00$12.30327
$350.00Jun 17$16.60$18.80$17.70$17.20 07/10$8.25–$22.75$17.203
$250.00Jul 17$50.90$54.40$52.65$52.80 07/01$21.95–$63.85$52.652
$250.00Aug 21$52.50$56.20$54.35$59.30 07/06$26.20–$65.75$54.354
$250.00Sep 18$53.90$57.60$55.75--$28.00–$67.35$53.9015
$250.00Dec 18$57.80$61.50$59.65$40.70 06/18$34.00–$70.30$57.8010
$250.00Jan 15$59.60$62.20$60.90$59.30 07/08$35.15–$71.10$59.6030
$250.00Mar 19$62.10$65.70$63.90$46.92 05/29$39.15–$74.05$62.105
$360.00Jul 17$0.00$2.50$1.25$0.10 07/09$0.38–$1.70$0.107
$360.00Aug 21$0.00$1.45$0.73$1.75 07/06$0.33–$2.45$0.7314
$360.00Sep 18$1.05$3.50$2.28$1.35 06/30$0.57–$3.33$1.35716
$360.00Dec 18$4.90$6.30$5.60$4.70 06/30$2.05–$8.45$4.9076
$360.00Jan 15$5.10$7.50$6.30$5.90 07/10$2.35–$9.65$5.9020
$360.00Mar 19$8.20$11.50$9.85$8.00 06/30$3.80–$14.05$8.205
$360.00Jun 17$13.00$16.00$14.50$17.03 07/01$6.70–$19.65$14.502
$240.00Sep 18$62.90$67.00$64.95--$35.95–$76.45$62.901
$240.00Dec 18$66.30$70.00$68.15$48.80 06/23$40.85–$79.10$66.309
$240.00Jan 15$68.10$70.60$69.35$49.25 06/17$41.90–$79.90$68.1026
$240.00Mar 19$69.80$73.50$71.65$79.15 07/02$45.50–$82.05$71.659
$370.00Jul 17$0.00$2.50$1.25$1.04 07/08$0.48–$1.70$1.041
$370.00Aug 21$0.00$2.75$1.38$0.50 07/01$0.43–$1.92$0.5030
$370.00Sep 18$0.00$3.30$1.65$1.50 07/06$0.60–$2.35$1.5026
$370.00Dec 18$3.00$5.10$4.05$2.30 06/18$1.48–$6.50$3.0021
$370.00Jan 15$3.90$5.90$4.90$7.50 07/02$1.38–$8.00$4.90671
$370.00Mar 19$6.60$9.40$8.00$5.40 06/12$2.95–$12.00$6.60103
$370.00Jun 17$11.00$13.60$12.30$11.98 07/10$5.55–$16.70$11.983
$230.00Sep 18$72.60$76.60$74.60--$44.70–$86.10$72.603
$230.00Dec 18$75.30$78.90$77.10$58.90 06/22$48.40–$88.30$75.3027
$230.00Jan 15$76.90$79.30$78.10--$49.35–$88.75$76.9051
$380.00Sep 18$0.00$2.95$1.48--$1.48–$1.48—--6
$380.00Dec 18$2.10$4.10$3.10--$3.10–$3.10—$2.105
$380.00Jan 15$2.45$4.80$3.63--$3.63–$3.63—$2.45357
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$1.65$3.10$2.38$4.70 07/10$1.53–$30.25$2.3888
$300.00Aug 21$9.00$11.30$10.15$12.99 07/08$7.30–$31.85$10.1537
$300.00Sep 18$10.90$13.70$12.30$11.00 07/06$9.40–$32.75$11.00123
$300.00Dec 18$17.50$20.40$18.95$18.30 07/06$16.00–$37.05$18.3045
$300.00Jan 15$19.50$21.90$20.70$22.40 07/10$17.65–$38.10$20.7063
$300.00Mar 19$23.50$25.80$24.65$34.10 06/23$20.75–$40.95$24.6516
$300.00Jun 17$26.50$29.80$28.15$39.00 06/23$25.00–$45.00$28.151
$310.00Jul 17$6.80$9.80$8.30$11.96 07/10$4.18–$40.25$8.3088
$310.00Aug 21$14.20$16.30$15.25$13.50 07/06$11.15–$40.60$14.202
$310.00Sep 18$15.80$18.90$17.35$18.70 07/10$12.95–$41.20$17.3559
$310.00Dec 18$23.10$25.10$24.10$23.20 07/06$20.55–$44.65$23.204
$310.00Jan 15$24.60$27.60$26.10$29.80 06/30$21.40–$45.50$26.108
$310.00Mar 19$28.40$30.80$29.60--$25.70–$48.00$28.403
$290.00Jul 17$0.05$1.15$0.60$0.98 07/10$0.60–$20.75$0.6076
$290.00Aug 21$5.40$7.10$6.25$8.50 07/09$4.20–$23.85$6.2537
$290.00Sep 18$7.20$9.70$8.45$7.50 07/06$6.90–$24.75$7.50111
$290.00Dec 18$13.10$15.90$14.50$13.45 07/02$12.40–$30.00$13.4580
$290.00Jan 15$15.50$17.50$16.50$17.70 07/10$14.20–$31.50$16.50155
$290.00Mar 19$18.40$20.90$19.65$18.50 07/07$17.00–$34.50$18.5016
$290.00Jun 17$22.00$25.00$23.50$25.60 07/10$21.00–$38.50$23.508
$320.00Jul 17$16.10$19.00$17.55$11.60 07/02$9.40–$50.25$16.10--
$320.00Aug 21$21.10$23.00$22.05$24.80 07/08$16.05–$50.20$22.053
$320.00Sep 18$22.00$25.60$23.80--$18.25–$50.45$22.0077
$320.00Dec 18$28.30$31.10$29.70$35.20 06/30$24.85–$52.75$29.703
$320.00Jan 15$30.30$33.80$32.05--$26.80–$53.45$30.302
$320.00Mar 19$33.30$36.60$34.95--$30.50–$55.45$33.302
$280.00Jul 17$0.00$0.55$0.28$0.25 07/10$0.28–$12.70$0.25260
$280.00Aug 21$3.20$4.50$3.85$4.30 07/10$3.05–$17.00$3.85796
$280.00Sep 18$4.60$6.90$5.75$7.25 07/09$4.35–$18.55$5.75247
$280.00Dec 18$9.60$12.40$11.00$12.60 07/08$9.50–$23.90$11.0087
$280.00Jan 15$11.60$13.80$12.70$10.80 07/02$11.15–$25.55$11.6047
$280.00Mar 19$14.00$17.50$15.75$29.40 06/29$13.60–$28.65$15.75119
$280.00Jun 17$18.00$20.80$19.40$21.70 07/10$17.50–$33.00$19.407
$330.00Aug 21$28.20$31.70$29.95$35.00 07/09$22.25–$60.30$29.951
$330.00Jan 15$36.90$40.10$38.50$57.84 06/01$32.45–$61.85$38.503
$270.00Jul 17$0.05$0.60$0.33$0.40 07/10$0.33–$5.85$0.33935
$270.00Aug 21$1.90$3.10$2.50$3.29 07/09$2.28–$11.60$2.5090
$270.00Sep 18$2.95$4.60$3.78$2.95 07/02$2.63–$12.90$2.95155
$270.00Dec 18$7.00$9.30$8.15$10.10 07/09$7.10–$19.00$8.15120
$270.00Jan 15$8.50$10.60$9.55$10.60 07/10$8.60–$20.10$9.5575
$270.00Mar 19$10.70$14.00$12.35$23.80 06/29$10.85–$23.50$12.35201
$270.00Jun 17$15.80$16.90$16.35$17.30 07/10$14.25–$27.75$16.3527
$340.00Sep 18$37.70$41.40$39.55$70.20 06/29$31.05–$69.95$39.552
$260.00Jul 17$0.00$2.65$1.33$0.25 07/10$0.35–$2.68$0.25725
$260.00Aug 21$1.10$2.50$1.80$2.12 07/10$1.10–$7.40$1.802.6K
$260.00Sep 18$1.85$4.00$2.93$2.90 07/10$1.93–$9.55$2.90188
$260.00Dec 18$5.00$7.00$6.00$6.40 07/01$5.20–$14.40$6.00421
$260.00Jan 15$6.60$8.20$7.40$13.00 06/25$6.60–$15.90$7.40157
$260.00Mar 19$8.10$11.10$9.60$17.04 06/18$8.75–$18.95$9.6013
$260.00Jun 17$11.50$13.90$12.70$14.27 07/10$11.55–$23.00$12.70106
$250.00Jul 17$0.00$2.60$1.30$2.25 07/06$0.43–$1.88$1.30183
$250.00Aug 21$0.40$0.90$0.65$1.71 06/30$0.65–$4.65$0.6588
$250.00Sep 18$1.00$3.60$2.30$1.20 07/06$1.25–$5.30$1.2069
$250.00Dec 18$3.40$4.70$4.05$4.00 07/06$3.80–$10.65$4.0017
$250.00Jan 15$4.10$6.20$5.15$5.90 07/10$4.65–$12.05$5.15227
$250.00Mar 19$5.90$8.60$7.25$6.99 07/02$6.75–$15.15$6.9918
$250.00Jun 17$9.70$11.40$10.55$11.00 07/01$9.05–$19.00$10.555
$240.00Jul 17$0.00$2.55$1.27$0.40 06/24$0.28–$1.35$0.4013
$240.00Aug 21$0.10$0.80$0.45$1.24 07/08$0.45–$2.63$0.4559
$240.00Sep 18$0.60$3.10$1.85$0.94 07/06$1.28–$3.50$0.94420
$240.00Dec 18$2.35$4.20$3.28$3.30 07/08$3.05–$7.70$3.2817
$240.00Jan 15$2.80$4.30$3.55$3.70 07/07$3.40–$9.05$3.55304
$240.00Mar 19$4.10$6.60$5.35$6.00 07/01$4.95–$11.75$5.3550
$240.00Jun 17$6.10$9.00$7.55$8.54 07/01$6.95–$15.50$7.551
$230.00Jul 17$0.00$0.05$0.03$0.22 07/06$0.03–$1.30$0.0322
$230.00Aug 21$0.10$2.45$1.28$0.25 07/07$0.40–$2.05$0.2519
$230.00Sep 18$0.00$2.80$1.40$1.32 07/02$0.95–$2.53$1.3242
$230.00Dec 18$1.55$3.90$2.73$1.90 07/02$1.90–$5.20$1.90464
$230.00Jan 15$2.55$3.10$2.83$3.58 07/09$2.30–$6.65$2.83944
$230.00Mar 19$2.80$5.00$3.90$8.00 06/15$3.78–$8.90$3.904
$230.00Jun 17$4.50$7.00$5.75$4.50 07/01$5.75–$12.25$4.501
$220.00Jul 17$0.00$2.50$1.25$0.20 06/22$0.38–$1.75$0.20500
$220.00Aug 21$0.00$2.30$1.15$1.15 07/02$0.50–$1.95$1.152
$220.00Sep 18$0.00$2.65$1.33--$1.18–$2.15--19
$220.00Dec 18$0.85$3.50$2.17$3.00 06/23$1.50–$3.78$2.1729
$220.00Jan 15$1.45$3.70$2.58$2.54 07/02$2.25–$4.58$2.5464
$220.00Mar 19$1.85$4.50$3.18$3.50 07/08$2.80–$6.55$3.185
$210.00Sep 18$0.00$2.55$1.27$0.82 06/22$0.53–$2.05$0.8222
$210.00Dec 18$0.10$3.10$1.60$1.50 06/30$1.33–$3.10$1.5015
$210.00Jan 15$1.30$1.95$1.63$1.40 07/07$1.27–$3.45$1.4074
$210.00Mar 19$0.60$3.90$2.25$2.70 07/10$2.17–$4.95$2.256
$200.00Aug 21$0.00$2.20$1.10$0.75 06/05$0.60–$1.20$0.753
$200.00Sep 18$0.00$2.45$1.23--$0.43–$1.90--5
$200.00Dec 18$0.20$2.25$1.23$1.70 06/08$0.90–$1.75$1.2350
$200.00Jan 15$0.00$3.20$1.60--$1.40–$2.70--93
$200.00Mar 19$0.30$3.40$1.85$2.10 07/10$1.67–$3.40$1.858
$195.00Sep 18$0.00$2.45$1.23$0.25 07/02$0.57–$1.48$0.252
$195.00Dec 18$0.00$2.70$1.35$0.90 06/30$0.98–$2.05$0.9014
$195.00Jan 15$0.00$3.10$1.55--$0.98–$2.40--15
$195.00Mar 19$0.00$3.30$1.65$1.60 07/02$1.60–$3.10$1.605
$410.00Dec 18$105.80$109.90$107.85$109.90 05/14$96.05–$140.20$107.85--
$190.00Sep 18$0.00$2.45$1.23--$0.57–$1.95--3
$190.00Dec 18$0.00$2.60$1.30--$0.68–$2.35--6
$190.00Jan 15$0.00$2.95$1.48$1.35 06/17$1.08–$2.10$1.3513
$190.00Mar 19$0.00$3.10$1.55$1.75 07/09$1.40–$2.45$1.5518
$185.00Sep 18$0.00$2.40$1.20--$0.93–$2.05--2
$185.00Dec 18$0.00$2.15$1.08--$0.88–$2.00--16
$185.00Jan 15$0.00$2.85$1.43--$1.00–$2.40--17
$185.00Mar 19$0.00$3.00$1.50$1.35 07/08$1.23–$2.40$1.353
$180.00Sep 18$0.00$2.40$1.20--$0.65–$1.90--10

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 946
Total Puts 150
Put/Call Ratio 0.16
Net Difference 796

Prior's Put/Call Breakdown

Total Calls 95
Total Puts 205
Put/Call Ratio 2.16
Net Difference -110

Prior 7-Day Put/Call Summary

Total Calls 3,013
Total Puts 2,760
Average Put/Call Ratio 1.13
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