Tour v344
APD
AIR PRODS & CHEMS IN
$297.29 +1.23%
(7/15 18:18) ◀
|
Thursday, July 16, 2026 (6:09pm)
January 2026
|
▶ (7/17 18:11)
◀ 7/16 18:09 ▶

Option Volume

Detail
ℹ
Current (07/16) 127
Calls: 89 (70%)
Puts: 38 (30%)
Prior (07/15) 280
Calls: 190 (68%)
Puts: 90 (32%)
Current vs Prior -54.64%
Calls: -53.16% (Calls)
Puts: -57.78% (Puts)
Prior 7-Day Total 2,783
Calls: 1,747 (63%)
Puts: 1,036 (37%)
Prior 7-Day Average 397
Calls: 249 (63%)
Puts: 148 (37%)
Current vs Prior 7-Day Avg -68.06%
Calls: -64.34%
Puts: -74.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $106.6K
Calls: $80.2K (75%)
Puts: $26.4K (25%)
Prior (07/15) $160.6K
Calls: $146.2K (91%)
Puts: $14.4K (9%)
Current vs Prior -33.60%
Calls: -45.12%
Puts: +83.02%
Prior 7-Day Total $2.14M
Calls: $1.36M (64%)
Puts: $779.0K (36%)
Prior 7-Day Average $305.4K
Calls: $194.2K (64%)
Puts: $111.3K (36%)
Current vs Prior 7-Day Avg -65.09%
Calls: -58.69%
Puts: -76.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.43
Prior (07/15) 0.47
Current vs Prior -9.86%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -57.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 26,867
Calls: 13,949 (52%)
Puts: 12,918 (48%)
Prior (07/15) 4,920
Calls: 3,126 (64%)
Puts: 1,794 (36%)
Current vs Prior +446.08%
Prior 7-Day Total 142,761
Calls: 72,679 (51%)
Puts: 70,082 (49%)
Prior 7-Day Average 20,394
Calls: 10,382 (51%)
Puts: 10,011 (49%)
Current vs Prior 7-Day Avg +31.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.80% | 9.30%3.80% | 9.30%
Prior 4.24% | 9.40%4.24% | 9.40%
Current vs Prior -10.34% | -1.03%-10.34% | -1.03%
Prior 7-Day Avg 4.87% | 9.79%4.87% | 9.79%
Current vs 7-Day Avg -22.03% | -5.00%-22.03% | -5.00%
Prior 7-Day Eod 4.24% | 9.40%4.24% | 9.40%
Current vs 7-Day Eod -10.34% | -1.03%-10.34% | -1.03%
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 75% of dollar volume in calls ($80.2K) vs puts ($26.4K). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (89 calls vs 38 puts). Rising open interest (up 446%) indicates new positions being established.

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 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.76, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1716.0018.90$17.4516.6%10.941.8K
$290.00Jul 176.409.60$8.0040.0%40.79475
$280.00Aug 2121.5025.00$23.2515.1%--0.76468
$290.00Aug 2115.1016.80$15.9510.7%20.6396
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1710.8013.90$12.3525.1%--1.0084
$300.00Jul 171.804.80$3.3090.9%20.6786
$300.00Aug 2110.9012.50$11.7013.7%10.5238

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 65, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 213.104.20$3.6530.1%160.2381
$340.00Aug 210.802.15$1.4891.2%110.10108
$300.00Jul 170.052.90$1.48192.6%70.38350
$290.00Jul 176.409.60$8.0040.0%40.79475
$300.00Aug 219.2011.10$10.1518.7%40.48469
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.852.20$1.5388.2%50.102.6K
$270.00Aug 211.953.10$2.5345.5%30.15103
$290.00Aug 216.408.10$7.2523.4%30.3735
$300.00Jul 171.804.80$3.3090.9%20.6786
$290.00Jul 170.002.50$1.25200.0%10.2178

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 229.7%, max 487.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 21185.1%32.8%464.8%11118
$350.00Jul 17Aug 21174.6%37.1%370.5%--55
$330.00Jul 17Aug 21138.5%30.8%349.3%1298
$280.00Jul 17Aug 2180.4%29.9%169.1%12.3K
$290.00Jul 17Aug 2169.5%28.7%142.6%6571
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 21201.9%34.4%487.6%53.4K
$250.00Jul 17Aug 21171.4%39.0%339.0%--269
$240.00Jul 17Aug 21205.2%48.4%323.6%--70
$270.00Jul 17Aug 21121.3%31.9%280.0%3990
$280.00Jul 17Aug 2180.4%29.9%169.1%--1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 99.00, avg 15.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$0.10$9.90$0.1099.00$340.10
$310.00$320.00Jul 17$0.15$9.85$0.1565.67$310.15
$340.00$350.00Jul 17$0.67$9.33$0.6713.93$340.67
$330.00$340.00Aug 21$0.69$9.31$0.6913.49$330.69
$300.00$310.00Jul 17$1.30$8.70$1.306.69$301.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$0.35$9.65$0.3527.57$259.65
$290.00$280.00Jul 17$0.95$9.05$0.959.53$289.05
$260.00$250.00Jul 17$0.97$9.03$0.979.31$259.03
$270.00$260.00Aug 21$1.00$9.00$1.009.00$269.00
$280.00$270.00Aug 21$1.72$8.28$1.724.81$278.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 17.18, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Jul 17$9.45$9.45$0.5517.18$289.45
$280.00$290.00Aug 21$7.30$7.30$2.702.70$287.30
$290.00$300.00Jul 17$6.52$6.52$3.481.87$296.52
$290.00$300.00Aug 21$5.80$5.80$4.201.38$295.80
$300.00$310.00Aug 21$4.05$4.05$5.950.68$304.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.05$9.05$0.959.53$300.95
$300.00$290.00Aug 21$4.45$4.45$5.550.80$295.55
$290.00$280.00Aug 21$3.00$3.00$7.000.43$287.00
$300.00$290.00Jul 17$2.05$2.05$7.950.26$297.95
$280.00$270.00Aug 21$1.72$1.72$8.280.21$278.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.87, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$0.43185.1%32.8%
$350.00Jul 17Aug 21$1.00174.6%37.1%
$330.00Jul 17Aug 21$1.47138.5%30.8%
$320.00Jul 17Aug 21$3.6258.8%30.1%
$280.00Jul 17Aug 21$5.8080.4%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$0.38201.9%34.4%
$250.00Jul 17Aug 21$1.00171.4%39.0%
$240.00Jul 17Aug 21$1.27205.2%48.4%
$270.00Jul 17Aug 21$2.15121.3%31.9%
$280.00Jul 17Aug 21$3.9580.4%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.61% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$1.48$3.30$4.78$295.22$304.781.61%
$290.00Jul 17$8.00$1.25$9.25$280.75$299.253.11%
$310.00Jul 17$0.18$12.35$12.53$297.47$322.534.21%
$280.00Jul 17$17.45$0.30$17.75$262.25$297.755.97%
$300.00Aug 21$10.15$11.70$21.85$278.15$321.857.35%
$290.00Aug 21$15.95$7.25$23.20$266.80$313.207.80%
$280.00Aug 21$23.25$4.25$27.50$252.50$307.509.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.16% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$280.00Jul 17$0.18$0.30$0.48$279.52$310.48
$330.00$280.00Jul 17$0.70$0.30$1.00$279.00$331.00
$340.00$280.00Jul 17$1.05$0.30$1.35$278.65$341.35
$310.00$260.00Jul 17$0.18$1.15$1.33$258.67$311.33
$310.00$290.00Jul 17$0.18$1.25$1.43$288.57$311.43
$300.00$280.00Jul 17$1.48$0.30$1.78$278.22$301.78
$330.00$260.00Jul 17$0.70$1.15$1.85$258.15$331.85
$330.00$290.00Jul 17$0.70$1.25$1.95$288.05$331.95
$340.00$260.00Jul 17$1.05$1.15$2.20$257.80$342.20
$340.00$290.00Jul 17$1.05$1.25$2.30$287.70$342.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 34.71, avg credit $4.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310340/350Jul 17$9.72$0.2834.71$300.28$349.72
260/270280/290Aug 21$8.30$1.704.88$261.70$288.30
250/260280/290Aug 21$7.65$2.353.26$252.35$287.65
270/280290/300Aug 21$7.52$2.483.03$272.48$297.52
250/260290/300Jul 17$7.49$2.512.98$252.51$297.49
280/290300/310Aug 21$7.05$2.952.39$282.95$307.05
290/300310/320Aug 21$6.90$3.102.23$293.10$316.90
260/270290/300Aug 21$6.80$3.202.12$263.20$296.80
250/260290/300Aug 21$6.15$3.851.60$253.85$296.15
290/300320/330Aug 21$5.93$4.071.46$294.07$325.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 15.95, cheapest $0.59)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.59$9.4115.95
$320.00$330.00$340.00Aug 21$0.79$9.2111.66
$310.00$320.00$330.00Jul 17$0.82$9.1811.20
$310.00$320.00$330.00Aug 21$0.97$9.039.31
$300.00$310.00$320.00Jul 17$1.15$8.857.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.62$9.3815.13
$250.00$260.00$270.00Aug 21$0.65$9.3514.38
$260.00$270.00$280.00Jul 17$0.69$9.3113.49
$260.00$270.00$280.00Aug 21$0.72$9.2812.89
$240.00$250.00$260.00Jul 17$0.97$9.039.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.18, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.69$9.31
$330.00$340.001:2Aug 21-$0.79$9.21
$310.00$320.001:2Aug 21-$1.20$8.80
$340.00$350.001:2Aug 21-$1.28$8.72
$320.00$330.001:2Jul 17-$1.37$8.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Jul 17-$0.18$9.82
$280.00$270.001:2Jul 17-$0.46$9.54
$270.00$260.001:2Aug 21-$0.53$9.47
$280.00$270.001:2Aug 21-$0.81$9.19
$260.00$250.001:2Aug 21-$0.83$9.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.09%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$9.200.480.9%3.09%4.01%4469
$310.00Aug 21$5.200.344.3%1.75%6.02%4229
$320.00Aug 21$3.100.237.6%1.04%8.68%1681
$330.00Aug 21$1.700.1511.0%0.57%11.57%--268
$340.00Aug 21$0.800.1014.4%0.27%14.64%11108

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 $290.00 12-18 call last traded $27.02 on 07/09 (now $26.70/$27.70) — try a limit near $27.02. Also watch the $240.00 01-15 call last traded $49.25 on 06/17 (now $62.60/$65.50) — try a limit near $62.60; the $240.00 12-18 call last traded $48.80 on 06/23 (now $61.90/$65.10) — try a limit near $61.90. Most tradeable put: the $310.00 12-18 put last traded $23.20 on 07/06 (now $25.80/$27.30) — try a limit near $25.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$0.05$2.90$1.48$3.65 07/10$0.53–$15.45$1.48350
$300.00Aug 21$9.20$11.10$10.15$13.10 07/10$3.33–$22.25$10.15469
$300.00Sep 18$12.90$14.30$13.60$15.54 07/10$4.85–$25.25$13.60183
$300.00Dec 18$21.40$22.70$22.05$21.53 07/09$10.50–$32.75$21.5380
$300.00Jan 15$22.10$24.20$23.15$29.45 07/07$11.65–$34.10$23.1576
$300.00Mar 19$26.20$30.30$28.25$36.00 07/06$15.80–$39.05$28.2531
$300.00Jun 17$31.50$35.70$33.60$24.40 06/25$21.00–$45.50$31.507
$290.00Jul 17$6.40$9.60$8.00$11.40 07/10$1.42–$24.65$8.00475
$290.00Aug 21$15.10$16.80$15.95$17.30 07/08$6.05–$29.70$15.9596
$290.00Sep 18$18.30$20.50$19.40$30.80 07/06$7.20–$32.35$19.4080
$290.00Dec 18$26.70$27.70$27.20$27.02 07/09$13.85–$39.10$27.0251
$290.00Jan 15$26.80$29.50$28.15$35.98 07/07$14.70–$40.50$28.15185
$290.00Mar 19$31.40$35.30$33.35$35.65 07/01$19.45–$45.40$33.358
$290.00Jun 17$36.50$41.00$38.75$48.40 07/07$24.50–$51.50$38.752
$310.00Jul 17$0.00$0.35$0.18$1.05 07/10$0.18–$8.70$0.18874
$310.00Aug 21$5.20$7.00$6.10$7.96 07/10$2.10–$16.10$6.10229
$310.00Sep 18$8.60$10.00$9.30$11.20 07/10$2.88–$18.85$9.30283
$310.00Dec 18$16.90$18.10$17.50$9.95 06/26$7.55–$27.60$16.90159
$310.00Jan 15$17.30$19.50$18.40$20.00 07/10$9.45–$28.45$18.40182
$310.00Mar 19$21.60$24.50$23.05$31.15 07/06$12.70–$33.80$23.0546
$310.00Jun 17$27.00$29.80$28.40$35.85 07/07$17.50–$40.50$28.4011
$280.00Jul 17$16.00$18.90$17.45$20.80 07/10$2.78–$34.25$17.451.8K
$280.00Aug 21$21.50$25.00$23.25$16.99 07/01$8.20–$37.75$21.50468
$280.00Sep 18$24.60$28.00$26.30$35.55 07/07$10.70–$40.25$26.30175
$280.00Dec 18$32.20$34.60$33.40$35.65 07/01$17.15–$46.70$33.409
$280.00Jan 15$32.60$35.60$34.10$45.19 07/02$18.90–$47.75$34.1038
$280.00Mar 19$37.00$40.90$38.95$31.30 06/11$23.35–$52.15$37.003
$280.00Jun 17$42.00$46.50$44.25$32.75 06/25$28.50–$57.50$42.0011
$320.00Jul 17$0.00$0.05$0.03$0.83 07/10$0.03–$3.25$0.0350
$320.00Aug 21$3.10$4.20$3.65$5.31 07/10$1.30–$10.65$3.6581
$320.00Sep 18$4.70$6.80$5.75$6.90 07/09$1.93–$13.90$5.75404
$320.00Dec 18$12.60$13.90$13.25$5.86 06/29$5.80–$22.40$12.60183
$320.00Jan 15$13.40$15.70$14.55$15.35 07/09$6.60–$23.50$14.5582
$320.00Mar 19$17.50$20.50$19.00$26.36 07/02$10.15–$28.70$19.0017
$320.00Jun 17$23.00$25.70$24.35$27.10 07/10$14.70–$34.75$24.3514
$270.00Jul 17$26.10$29.10$27.60$31.53 06/30$6.35–$44.10$27.604
$270.00Aug 21$29.60$32.70$31.15$27.76 06/30$13.15–$46.90$29.604
$270.00Sep 18$31.70$35.80$33.75$46.60 07/02$15.25–$48.75$33.7558
$270.00Dec 18$38.20$40.80$39.50$28.10 06/15$21.70–$54.30$38.2032
$270.00Jan 15$39.20$42.90$41.05$25.30 06/29$23.45–$55.25$39.20170
$270.00Mar 19$43.20$46.80$45.00$31.80 06/26$28.15–$59.10$43.208
$270.00Jun 17$48.00$52.00$50.00$58.15 07/07$33.00–$63.50$50.001
$330.00Jul 17$0.00$1.40$0.70$0.62 07/10$0.18–$1.27$0.6230
$330.00Aug 21$1.70$2.65$2.17$3.10 07/10$1.27–$6.95$2.17268
$330.00Sep 18$2.80$4.50$3.65$4.30 07/09$0.93–$9.55$3.65398
$330.00Dec 18$10.00$10.80$10.40$13.62 07/01$3.78–$17.65$10.40172
$330.00Jan 15$9.70$12.40$11.05$13.10 07/08$5.10–$19.15$11.05130
$330.00Mar 19$14.00$17.00$15.50$22.30 07/02$8.15–$24.40$15.5015
$330.00Jun 17$19.00$22.00$20.50$23.50 07/10$12.25–$30.50$20.505
$260.00Jul 17$36.10$39.30$37.70$48.52 07/06$13.45–$54.20$37.703
$260.00Aug 21$38.60$42.20$40.40$28.80 06/05$19.00–$56.05$38.601
$260.00Sep 18$40.10$44.00$42.05$26.80 06/08$21.40–$57.80$40.1012
$260.00Dec 18$45.50$48.30$46.90$55.65 07/07$27.65–$62.10$46.908
$260.00Jan 15$46.50$49.90$48.20$49.00 07/01$29.15–$62.80$48.20478
$260.00Mar 19$50.10$53.80$51.95$60.00 07/01$32.90–$66.00$51.951
$260.00Jun 17$54.50$57.50$56.00$40.00 06/29$38.25–$70.25$54.501
$340.00Jul 17$0.00$2.10$1.05$0.30 07/07$0.28–$1.33$0.3010
$340.00Aug 21$0.80$2.15$1.48$2.35 07/10$0.50–$4.50$1.48108
$340.00Sep 18$1.60$3.00$2.30$2.59 07/09$1.50–$6.60$2.30227
$340.00Dec 18$7.50$8.40$7.95$11.80 07/06$3.25–$13.75$7.9548
$340.00Jan 15$7.50$9.80$8.65$10.27 07/10$4.20–$15.20$8.6589
$340.00Mar 19$11.00$14.00$12.50$9.25 06/23$6.50–$20.50$11.005
$340.00Jun 17$16.00$18.80$17.40$20.20 07/10$10.15–$26.30$17.405
$250.00Jul 17$46.10$49.30$47.70$52.80 07/01$21.95–$63.85$47.702
$250.00Aug 21$48.00$51.10$49.55$59.30 07/06$26.20–$65.75$49.554
$250.00Dec 18$53.30$57.10$55.20$40.70 06/18$34.00–$70.30$53.3010
$250.00Jan 15$54.20$57.10$55.65$59.30 07/08$35.15–$71.10$55.6530
$250.00Mar 19$57.50$61.10$59.30$46.92 05/29$39.15–$74.05$57.505
$250.00Sep 18$49.70$52.80$51.25--$51.25–$51.25—$49.7015
$350.00Jul 17$0.00$0.75$0.38$0.05 07/07$0.25–$0.75$0.0511
$350.00Aug 21$0.00$2.75$1.38$2.30 07/06$0.28–$2.85$1.3844
$350.00Sep 18$0.90$3.90$2.40$3.52 07/06$0.65–$4.35$2.40157
$350.00Dec 18$5.20$6.60$5.90$9.00 07/06$2.38–$10.60$5.90214
$350.00Jan 15$4.70$7.60$6.15$7.00 07/09$3.05–$12.55$6.1582
$350.00Mar 19$8.50$11.40$9.95$14.90 07/06$4.95–$17.00$9.95327
$350.00Jun 17$13.00$15.90$14.45$17.20 07/10$8.25–$22.75$14.453
$240.00Dec 18$61.90$65.10$63.50$48.80 06/23$40.85–$79.10$61.909
$240.00Jan 15$62.60$65.50$64.05$49.25 06/17$41.90–$79.90$62.6026
$240.00Mar 19$65.30$68.80$67.05$79.15 07/02$45.50–$82.05$67.059
$240.00Sep 18$59.00$62.20$60.60--$60.60–$60.60—$59.001
$360.00Jul 17$0.00$2.15$1.08$0.10 07/09$0.38–$1.70$0.107
$360.00Aug 21$0.00$1.20$0.60$1.75 07/06$0.33–$2.45$0.6014
$360.00Sep 18$0.55$3.10$1.83$1.35 06/30$0.57–$3.33$1.35717
$360.00Dec 18$3.80$5.10$4.45$4.70 06/30$2.05–$8.45$4.45847
$360.00Jan 15$3.60$5.90$4.75$5.90 07/10$2.35–$9.65$4.7520
$360.00Mar 19$6.10$9.20$7.65$8.00 06/30$3.80–$14.05$7.655
$360.00Jun 17$10.50$13.40$11.95$17.03 07/01$6.70–$19.65$11.952
$230.00Dec 18$70.70$74.30$72.50$58.90 06/22$48.40–$88.30$70.7027
$230.00Sep 18$68.60$71.70$70.15--$70.15–$70.15—$68.603
$230.00Jan 15$71.30$74.80$73.05--$73.05–$73.05—$71.3051
$370.00Jul 17$0.00$2.15$1.08$1.04 07/08$0.48–$1.70$1.041
$370.00Aug 21$0.00$2.40$1.20$0.50 07/01$0.43–$1.92$0.5030
$370.00Sep 18$0.00$2.85$1.43$1.50 07/06$0.60–$2.35$1.4326
$370.00Dec 18$1.95$3.90$2.93$2.30 06/18$1.48–$6.50$2.3022
$370.00Jan 15$2.45$4.60$3.53$7.50 07/02$1.38–$8.00$3.53671
$370.00Mar 19$4.70$7.50$6.10$5.40 06/12$2.95–$12.00$5.40103
$370.00Jun 17$8.50$11.20$9.85$11.98 07/10$5.55–$16.70$9.853
$220.00Jul 17$76.10$79.30$77.70--$77.70–$77.70—$76.101
$220.00Sep 18$77.70$81.50$79.60--$79.60–$79.60—$77.701
$220.00Dec 18$79.90$83.40$81.65--$81.65–$81.65—$79.906
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$1.80$4.80$3.30$4.70 07/10$1.53–$30.25$3.3086
$300.00Aug 21$10.90$12.50$11.70$12.99 07/08$7.30–$31.85$11.7038
$300.00Sep 18$13.50$14.70$14.10$11.00 07/06$9.40–$32.75$13.50133
$300.00Dec 18$20.50$21.80$21.15$18.30 07/06$16.00–$37.05$20.5045
$300.00Jan 15$20.60$23.40$22.00$22.40 07/10$17.65–$38.10$22.0063
$300.00Mar 19$24.00$26.80$25.40$34.10 06/23$20.75–$40.95$25.4015
$300.00Jun 17$27.50$30.70$29.10$39.00 06/23$25.00–$45.00$29.101
$290.00Jul 17$0.00$2.50$1.25$0.98 07/10$0.60–$20.75$0.9878
$290.00Aug 21$6.40$8.10$7.25$8.50 07/09$4.20–$23.85$7.2535
$290.00Sep 18$8.00$10.40$9.20$7.50 07/06$6.90–$24.75$8.00118
$290.00Dec 18$16.10$17.30$16.70$13.45 07/02$12.40–$30.00$16.1080
$290.00Jan 15$15.80$18.80$17.30$17.70 07/10$14.20–$31.50$17.30155
$290.00Mar 19$19.00$22.00$20.50$18.50 07/07$17.00–$34.50$19.0016
$290.00Jun 17$23.00$25.80$24.40$25.60 07/10$21.00–$38.50$24.408
$310.00Jul 17$10.80$13.90$12.35$11.96 07/10$4.18–$40.25$11.9684
$310.00Aug 21$16.70$18.70$17.70$13.50 07/06$11.15–$40.60$16.702
$310.00Sep 18$18.10$21.00$19.55$18.70 07/10$12.95–$41.20$18.7060
$310.00Dec 18$25.80$27.30$26.55$23.20 07/06$20.55–$44.65$25.804
$310.00Jan 15$26.60$28.70$27.65$29.80 06/30$21.40–$45.50$27.658
$310.00Mar 19$29.10$32.10$30.60--$30.60–$30.60—$29.103
$280.00Jul 17$0.00$0.60$0.30$0.25 07/10$0.28–$12.70$0.25263
$280.00Aug 21$3.50$5.00$4.25$4.30 07/10$3.05–$17.00$4.25784
$280.00Sep 18$5.30$7.00$6.15$7.25 07/09$4.35–$18.55$6.15247
$280.00Dec 18$11.90$13.20$12.55$12.60 07/08$9.50–$23.90$12.5593
$280.00Jan 15$11.80$14.70$13.25$10.80 07/02$11.15–$25.55$11.8047
$280.00Mar 19$15.00$17.80$16.40$29.40 06/29$13.60–$28.65$16.40119
$280.00Jun 17$18.50$21.40$19.95$21.70 07/10$17.50–$33.00$19.957
$320.00Jul 17$20.80$24.00$22.40$11.60 07/02$9.40–$50.25$20.80--
$320.00Aug 21$23.60$26.90$25.25$24.80 07/08$16.05–$50.20$24.803
$320.00Dec 18$31.30$33.80$32.55$35.20 06/30$24.85–$52.75$32.553
$320.00Sep 18$25.20$28.10$26.65--$26.65–$26.65—$25.2077
$320.00Jan 15$32.60$35.80$34.20--$34.20–$34.20—$32.602
$320.00Mar 19$35.00$38.70$36.85--$36.85–$36.85—$35.002
$270.00Jul 17$0.00$0.75$0.38$0.40 07/10$0.20–$5.85$0.38887
$270.00Aug 21$1.95$3.10$2.53$3.29 07/09$2.28–$11.60$2.53103
$270.00Sep 18$3.00$4.80$3.90$2.95 07/02$2.63–$12.90$3.00155
$270.00Dec 18$9.00$10.10$9.55$10.10 07/09$7.10–$19.00$9.55125
$270.00Jan 15$8.70$11.40$10.05$10.60 07/10$8.60–$20.10$10.0574
$270.00Mar 19$11.30$14.20$12.75$23.80 06/29$10.85–$23.50$12.75201
$270.00Jun 17$14.50$17.60$16.05$17.30 07/10$14.25–$27.75$16.0550
$330.00Aug 21$32.10$35.40$33.75$35.00 07/09$22.25–$60.30$33.751
$330.00Jan 15$39.00$42.40$40.70$57.84 06/01$32.45–$61.85$40.703
$260.00Jul 17$0.00$2.30$1.15$0.25 07/10$0.35–$2.68$0.25725
$260.00Aug 21$0.85$2.20$1.53$2.12 07/10$1.10–$7.40$1.532.6K
$260.00Sep 18$1.85$3.20$2.53$2.90 07/10$1.93–$9.55$2.53187
$260.00Dec 18$6.30$7.30$6.80$6.40 07/01$5.20–$14.40$6.40421
$260.00Jan 15$5.80$8.60$7.20$13.00 06/25$6.60–$15.90$7.20157
$260.00Mar 19$8.00$11.20$9.60$17.04 06/18$8.75–$18.95$9.6013
$260.00Jun 17$11.50$14.30$12.90$14.27 07/10$11.55–$23.00$12.90262
$340.00Sep 18$41.90$45.10$43.50$70.20 06/29$31.05–$69.95$43.502
$250.00Jul 17$0.00$0.35$0.18$2.25 07/06$0.18–$1.88$0.18181
$250.00Aug 21$0.45$1.90$1.18$1.71 06/30$0.65–$4.65$1.1888
$250.00Sep 18$1.10$4.00$2.55$1.20 07/06$1.25–$5.30$1.2069
$250.00Dec 18$3.60$5.50$4.55$4.00 07/06$3.80–$10.65$4.0017
$250.00Jan 15$5.20$6.40$5.80$5.90 07/10$4.65–$12.05$5.80227
$250.00Mar 19$6.10$8.60$7.35$6.99 07/02$6.75–$15.15$6.9918
$250.00Jun 17$9.00$11.40$10.20$11.00 07/01$9.05–$19.00$10.205
$240.00Jul 17$0.00$0.35$0.18$0.40 06/24$0.18–$1.35$0.1813
$240.00Aug 21$0.00$2.90$1.45$1.24 07/08$0.38–$2.63$1.2457
$240.00Sep 18$0.15$3.50$1.83$0.94 07/06$1.28–$3.45$0.94420
$240.00Dec 18$2.30$4.00$3.15$3.30 07/08$3.05–$7.70$3.1517
$240.00Jan 15$3.50$4.70$4.10$3.70 07/07$3.40–$9.05$3.70303
$240.00Mar 19$4.10$6.50$5.30$6.00 07/01$4.95–$11.75$5.3050
$240.00Jun 17$6.50$8.90$7.70$8.54 07/01$6.95–$15.50$7.701
$230.00Jul 17$0.00$0.05$0.03$0.22 07/06$0.03–$1.30$0.0325
$230.00Aug 21$0.10$2.55$1.33$0.25 07/07$0.28–$2.05$0.2520
$230.00Sep 18$0.00$3.10$1.55$1.32 07/02$0.95–$2.53$1.3242
$230.00Dec 18$1.95$3.60$2.78$1.90 07/02$1.90–$5.20$1.95465
$230.00Jan 15$2.55$4.20$3.38$3.58 07/09$2.30–$6.65$3.38944
$230.00Mar 19$2.90$4.80$3.85$8.00 06/15$3.78–$8.90$3.854
$230.00Jun 17$4.50$7.80$6.15$4.50 07/01$5.75–$12.25$4.501
$220.00Jul 17$0.00$2.15$1.08$0.20 06/22$0.38–$1.75$0.20501
$220.00Aug 21$0.00$2.40$1.20$1.15 07/02$0.50–$1.95$1.152
$220.00Dec 18$0.95$3.50$2.23$3.00 06/23$1.50–$3.78$2.2329
$220.00Jan 15$1.45$3.80$2.63$2.54 07/02$2.25–$4.58$2.5464
$220.00Mar 19$2.05$3.50$2.78$3.50 07/08$2.78–$6.55$2.785
$220.00Sep 18$0.00$2.85$1.43--$1.43–$1.43—--19
$210.00Sep 18$0.00$2.70$1.35$0.82 06/22$0.75–$2.05$0.8222
$210.00Dec 18$0.00$3.20$1.60$1.50 06/30$1.33–$3.10$1.5015
$210.00Jan 15$0.35$3.70$2.03$1.40 07/07$1.27–$3.45$1.4074
$210.00Mar 19$0.90$3.90$2.40$2.70 07/10$2.17–$4.95$2.406
$200.00Aug 21$0.00$2.20$1.10$0.75 06/05$0.60–$1.20$0.753
$200.00Dec 18$0.00$2.25$1.13$1.70 06/08$0.90–$1.75$1.1350
$200.00Mar 19$0.35$3.70$2.03$2.10 07/10$1.67–$3.40$2.038
$200.00Sep 18$0.00$2.55$1.27--$1.27–$1.27—--5
$200.00Jan 15$0.00$3.20$1.60--$1.60–$1.60—--93
$195.00Sep 18$0.00$2.55$1.27$0.25 07/02$0.57–$1.48$0.252
$195.00Dec 18$0.00$2.90$1.45$0.90 06/30$0.98–$2.05$0.9014
$195.00Mar 19$0.05$3.40$1.73$1.60 07/02$1.60–$3.10$1.606
$195.00Jan 15$0.00$3.10$1.55--$1.55–$1.55—--15
$190.00Jan 15$0.00$3.10$1.55$1.35 06/17$1.08–$2.10$1.3513
$190.00Mar 19$0.00$3.30$1.65$1.75 07/09$1.40–$2.35$1.6518
$190.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1
$190.00Sep 18$0.00$2.50$1.25--$1.25–$1.25—--3
$190.00Dec 18$0.00$2.80$1.40--$1.40–$1.40—--6
$185.00Mar 19$0.00$3.20$1.60$1.35 07/08$1.23–$2.40$1.353
$185.00Sep 18$0.00$2.45$1.23--$1.23–$1.23—--2
$185.00Dec 18$0.00$2.70$1.35--$1.35–$1.35—--16
$185.00Jan 15$0.00$3.00$1.50--$1.50–$1.50—--17
$410.00Dec 18$110.70$114.60$112.65$109.90 05/14$96.05–$140.20$110.70--

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

Prior's Put/Call Breakdown

Total Calls 190
Total Puts 90
Put/Call Ratio 0.47
Net Difference 100

Prior 7-Day Put/Call Summary

Total Calls 1,747
Total Puts 1,036
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