Tour v346
BG
BUNGE GLOBAL SA
$119.15 +2.87%
(7/16 18:13) ◀
|
Friday, July 17, 2026 (6:15pm)
January 2026
|
▶
◀ 7/17 18:15

Option Volume

Detail
ℹ
Current (07/17) 609
Calls: 566 (93%)
Puts: 43 (7%)
Prior (07/16) 213
Calls: 142 (67%)
Puts: 71 (33%)
Current vs Prior +185.92%
Calls: +298.59% (Calls)
Puts: -39.44% (Puts)
Prior 7-Day Total 4,126
Calls: 2,841 (69%)
Puts: 1,285 (31%)
Prior 7-Day Average 589
Calls: 405 (69%)
Puts: 183 (31%)
Current vs Prior 7-Day Avg +3.32%
Calls: +39.46%
Puts: -76.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $531.7K
Calls: $517.9K (97%)
Puts: $13.8K (3%)
Prior (07/16) $139.4K
Calls: $71.9K (52%)
Puts: $67.5K (48%)
Current vs Prior +281.48%
Calls: +620.41%
Puts: -79.62%
Prior 7-Day Total $1.56M
Calls: $1.01M (64%)
Puts: $553.6K (36%)
Prior 7-Day Average $222.8K
Calls: $143.7K (64%)
Puts: $79.1K (36%)
Current vs Prior 7-Day Avg +138.68%
Calls: +260.49%
Puts: -82.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.08
Prior (07/16) 0.50
Current vs Prior -84.81%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -90.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 6,302
Calls: 5,605 (89%)
Puts: 697 (11%)
Prior (07/16) 6,557
Calls: 6,079 (93%)
Puts: 478 (7%)
Current vs Prior -3.89%
Prior 7-Day Total 58,638
Calls: 51,765 (88%)
Puts: 6,873 (12%)
Prior 7-Day Average 8,376
Calls: 7,395 (88%)
Puts: 981 (12%)
Current vs Prior 7-Day Avg -24.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.47% | 11.29%4.47% | 11.29%
Prior 4.67% | 11.40%4.67% | 11.40%
Current vs Prior +141.69% | +17.47%-4.22% | -0.95%
Prior 7-Day Avg 5.84% | 11.75%5.84% | 11.75%
Current vs 7-Day Avg +93.31% | +13.93%-23.39% | -3.92%
Prior 7-Day Eod 4.67% | 11.40%4.67% | 11.40%
Current vs 7-Day Eod +141.69% | +17.47%-4.22% | -0.95%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.01% | 20.14%
Calls: 18.80% | 14.19%
Puts: 29.21% | 26.09%
Prior 24.01% | 20.14%
Calls: 18.80% | 14.19%
Puts: 29.21% | 26.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.01% | 20.14%
Calls: 18.80% | 14.19%
Puts: 29.21% | 26.09%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($517.9K) vs puts ($13.8K). Massive premium surge with dollar volume up 281% vs prior. Dollar volume significantly above 7-day average (139% higher). Unusually high activity with volume up 186% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior 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 2 of results (avg 7.8%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2110.8011.50$11.156.3%310.77185
$95.00Jul 1722.4024.60$23.509.4%21.00120
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. 9 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1722.4024.60$23.509.4%21.00120
$100.00Jul 1717.8020.10$18.9512.1%61.00192
$115.00Jul 173.104.50$3.8036.8%140.94451
$105.00Aug 2113.8015.70$14.7512.9%30.8917
$105.00Jul 1712.4014.70$13.5517.0%280.8686
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.102.95$1.53186.3%30.91292
$120.00Aug 215.406.30$5.8515.4%40.5297

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 260, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 212.403.20$2.8028.6%1030.34371
$110.00Aug 2110.8011.50$11.156.3%310.77185
$105.00Jul 1712.4014.70$13.5517.0%280.8686
$130.00Aug 211.251.80$1.5335.9%230.21312
$120.00Jul 170.000.05$0.03166.7%200.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.751.15$0.9542.1%60.1327
$115.00Aug 212.954.00$3.4830.2%60.3770
$110.00Aug 211.702.35$2.0332.0%40.24211
$120.00Aug 215.406.30$5.8515.4%40.5297
$120.00Jul 170.102.95$1.53186.3%30.91292

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1206.1%, max 4286.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 211620.9%37.0%4286.2%31103
$125.00Jul 17Aug 21320.1%36.3%782.4%104371
$115.00Jul 17Aug 21305.8%34.9%776.0%15754
$120.00Jul 17Aug 2171.6%37.1%92.9%24290
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2171.6%37.1%92.9%7389

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 14.63, avg 3.87)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$1.27$3.73$1.272.94$126.27
$120.00$125.00Aug 21$1.95$3.05$1.951.56$121.95
$115.00$120.00Aug 21$2.85$2.15$2.850.75$117.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.32$4.68$0.3214.63$104.68
$110.00$105.00Aug 21$1.08$3.92$1.083.63$108.92
$115.00$110.00Aug 21$1.45$3.55$1.452.45$113.55
$120.00$115.00Aug 21$2.37$2.63$2.371.11$117.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 39.00, avg 5.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$115.00Jul 17$9.75$9.75$0.2539.00$114.75
$95.00$100.00Jul 17$4.55$4.55$0.4510.11$99.55
$115.00$120.00Jul 17$3.77$3.77$1.233.07$118.77
$105.00$110.00Aug 21$3.60$3.60$1.402.57$108.60
$110.00$115.00Aug 21$3.55$3.55$1.452.45$113.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Aug 21$2.37$2.37$2.630.90$117.63
$115.00$110.00Aug 21$1.45$1.45$3.550.41$113.55
$110.00$105.00Aug 21$1.08$1.08$3.920.28$108.92
$105.00$100.00Aug 21$0.32$0.32$4.680.07$104.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.36, cheapest $1.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$1.201620.9%37.0%
$125.00Jul 17Aug 21$2.77320.1%36.3%
$115.00Jul 17Aug 21$3.80305.8%34.9%
$120.00Jul 17Aug 21$4.7271.6%37.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$4.3271.6%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.31% of stock, avg 8.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$0.03$1.53$1.56$118.44$121.561.31%
$120.00Aug 21$4.75$5.85$10.60$109.40$130.608.90%
$115.00Aug 21$7.60$3.48$11.08$103.92$126.089.30%
$110.00Aug 21$11.15$2.03$13.18$96.82$123.1811.06%
$105.00Aug 21$14.75$0.95$15.70$89.30$120.7013.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.81% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$100.00Aug 21$1.53$0.63$2.16$97.84$132.16
$130.00$105.00Aug 21$1.53$0.95$2.48$102.52$132.48
$125.00$100.00Aug 21$2.80$0.63$3.43$96.57$128.43
$130.00$110.00Aug 21$1.53$2.03$3.56$106.44$133.56
$125.00$105.00Aug 21$2.80$0.95$3.75$101.25$128.75
$125.00$110.00Aug 21$2.80$2.03$4.83$105.17$129.83
$130.00$115.00Aug 21$1.53$3.48$5.01$109.99$135.01
$120.00$100.00Aug 21$4.75$0.63$5.38$94.62$125.38
$120.00$105.00Aug 21$4.75$0.95$5.70$99.30$125.70
$125.00$115.00Aug 21$2.80$3.48$6.28$108.72$131.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.67, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$3.93$1.073.67$106.07$118.93
100/105110/115Aug 21$3.87$1.133.42$101.13$113.87
115/120125/130Aug 21$3.64$1.362.68$116.36$128.64
110/115120/125Aug 21$3.40$1.602.13$111.60$123.40
100/105115/120Aug 21$3.17$1.831.73$101.83$118.17
105/110120/125Aug 21$3.03$1.971.54$106.97$123.03
110/115125/130Aug 21$2.72$2.281.19$112.28$127.72
105/110125/130Aug 21$2.35$2.650.89$107.65$127.35
100/105120/125Aug 21$2.27$2.730.83$102.73$122.27
100/105125/130Aug 21$1.59$3.410.47$103.41$126.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.05$4.9599.00
$120.00$125.00$130.00Aug 21$0.68$4.326.35
$110.00$115.00$120.00Aug 21$0.70$4.306.14
$115.00$120.00$125.00Aug 21$0.90$4.104.56
$115.00$120.00$125.00Jul 17$3.77$1.230.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.37$4.6312.51
$100.00$105.00$110.00Aug 21$0.76$4.245.58
$110.00$115.00$120.00Aug 21$0.92$4.084.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.03, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.03$4.97
$125.00$130.001:2Aug 21-$0.26$4.74
$120.00$125.001:2Aug 21-$0.85$4.15
$115.00$120.001:2Aug 21-$1.90$3.10
$110.00$115.001:2Aug 21-$4.05$0.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.31$4.69
$115.00$110.001:2Aug 21-$0.58$4.42
$120.00$115.001:2Aug 21-$1.11$3.89
$110.00$105.001:2Aug 21$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.61%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$4.300.480.7%3.61%4.32%4290
$125.00Aug 21$2.400.344.9%2.01%6.92%103371
$130.00Aug 21$1.250.219.1%1.05%10.16%23312

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. 156 contracts (avg 814 vol/day, 155 traded recently)

BG averages only 814 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 $105.00 01-15 call last traded $11.00 on 07/02 (now $19.30/$20.40) — try a limit near $19.30. Also watch the $110.00 08-21 call last traded $9.20 on 07/09 (now $10.80/$11.50) — try a limit near $10.80; the $95.00 07-17 call last traded $12.99 on 07/06 (now $22.40/$24.60) — try a limit near $22.40. Most tradeable put: the $120.00 08-21 put last traded $8.23 on 07/10 (now $5.40/$6.30) — try a limit near $5.85.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$0.00$0.05$0.03$0.28 07/10$0.03–$1.70$0.03--
$120.00Aug 21$4.30$5.20$4.75$2.62 07/10$1.18–$4.75$4.30290
$120.00Oct 16$6.80$8.40$7.60$5.00 07/10$2.58–$7.60$6.80--
$120.00Jan 15$10.30$12.00$11.15$10.70 07/08$4.80–$11.15$10.70571
$120.00Jan 21$18.10$21.10$19.60$15.50 07/07$12.80–$19.75$18.10--
$120.00Sep 18$5.50$6.90$6.20--$6.20–$6.20—$5.501
$115.00Jul 17$3.10$4.50$3.80$1.80 07/10$0.38–$3.80$3.10451
$115.00Aug 21$7.10$8.10$7.60$4.90 07/10$1.95–$7.60$7.10303
$115.00Oct 16$9.50$10.90$10.20$8.70 07/08$4.00–$10.20$9.50--
$115.00Jan 15$12.90$14.50$13.70$12.40 07/09$6.25–$13.70$12.90--
$115.00Jan 21$20.50$25.00$22.75$19.72 07/10$14.50–$22.75$20.50--
$125.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$1.02$0.03--
$125.00Aug 21$2.40$3.20$2.80$1.00 07/10$0.55–$2.80$2.40371
$125.00Oct 16$4.70$6.10$5.40$4.60 07/08$1.45–$5.40$4.70--
$125.00Jan 15$8.10$9.60$8.85$4.50 07/06$3.65–$8.85$8.10--
$125.00Jan 21$16.00$19.70$17.85$16.02 07/09$11.25–$17.85$16.02--
$110.00Jul 17$7.80$10.10$8.95$5.40 07/09$1.05–$8.95$7.80--
$110.00Aug 21$10.80$11.50$11.15$9.20 07/09$3.55–$11.15$10.80185
$110.00Oct 16$12.80$13.90$13.35$9.86 07/10$5.55–$13.35$12.80--
$110.00Jan 15$16.00$17.80$16.90$11.34 06/30$8.45–$16.90$16.0058
$110.00Jan 21$23.10$26.40$24.75$21.80 07/10$16.40–$24.75$23.10--
$130.00Jul 17$0.00$0.05$0.03$0.01 07/10$0.03–$0.53$0.01--
$130.00Aug 21$1.25$1.80$1.53$0.94 07/10$0.53–$2.05$1.25312
$130.00Oct 16$3.10$4.50$3.80$2.70 07/10$1.05–$3.80$3.10--
$130.00Jan 15$6.20$7.60$6.90$5.00 07/10$2.85–$6.90$6.20--
$130.00Jan 21$14.00$18.30$16.15$12.20 06/26$9.90–$16.15$14.0034
$105.00Jul 17$12.40$14.70$13.55$11.90 07/09$2.95–$13.55$12.4086
$105.00Aug 21$13.80$15.70$14.75$12.25 07/08$5.75–$14.75$13.8017
$105.00Oct 16$15.80$18.10$16.95$9.05 07/06$7.95–$16.95$15.80--
$105.00Jan 15$19.30$20.40$19.85$11.00 07/02$10.50–$19.85$19.3047
$105.00Jan 21$25.90$29.10$27.50$21.28 07/07$18.50–$27.50$25.90--
$135.00Jul 17$0.00$2.15$1.08$0.20 06/24$0.08–$1.13$0.20--
$135.00Aug 21$0.65$1.00$0.83$0.38 06/25$0.48–$1.60$0.65--
$135.00Oct 16$2.00$3.40$2.70$2.05 07/08$0.63–$2.70$2.05--
$135.00Jan 15$4.70$6.70$5.70$4.10 07/10$2.00–$5.70$4.70--
$135.00Jan 21$12.20$16.00$14.10$12.55 07/08$8.65–$14.10$12.55--
$100.00Jul 17$17.80$20.10$18.95$14.01 07/10$6.85–$18.95$17.80192
$100.00Aug 21$18.30$20.60$19.45$16.28 07/09$8.35–$19.45$18.30--
$100.00Oct 16$19.90$22.00$20.95$29.55 06/08$10.85–$20.95$20.95--
$100.00Jan 15$21.70$24.00$22.85$17.80 07/07$13.50–$22.85$21.70--
$100.00Jan 21$28.50$31.80$30.15$44.00 06/03$21.00–$30.15$30.15--
$140.00Jul 17$0.00$0.50$0.25$0.05 07/01$0.08–$0.85$0.05--
$140.00Aug 21$0.20$1.10$0.65$0.71 06/23$0.38–$1.40$0.65--
$140.00Oct 16$1.30$2.40$1.85$1.30 07/09$0.35–$1.85$1.30--
$140.00Jan 15$3.50$4.80$4.15$3.10 07/10$1.53–$4.15$3.502.0K
$140.00Jan 21$10.50$14.40$12.45$11.00 07/09$7.60–$12.45$11.00--
$97.50Jul 17$20.00$22.00$21.00$16.10 06/18$8.70–$21.00$20.00--
$97.50Jan 15$23.80$26.00$24.90$27.50 05/22$14.95–$24.90$24.90--
$97.50Jan 21$30.00$34.50$32.25$35.50 05/14$22.00–$32.25$32.25--
$95.00Jul 17$22.40$24.60$23.50$12.99 07/06$10.65–$23.50$22.40120
$95.00Oct 16$23.40$26.60$25.00$28.95 05/19$14.00–$25.00$25.00--
$95.00Jan 15$25.70$28.40$27.05$37.40 06/01$16.50–$27.05$27.05--
$145.00Jul 17$0.00$1.05$0.53$0.10 07/08$0.03–$1.10$0.10--
$145.00Oct 16$0.80$1.60$1.20$0.65 06/26$0.25–$1.20$0.80--
$145.00Jan 15$2.05$4.40$3.23$2.05 06/24$1.08–$3.23$2.05254
$145.00Jan 21$9.20$13.00$11.10$9.10 07/09$6.40–$11.10$9.20--
$92.50Jul 17$25.00$27.60$26.30$13.59 07/01$13.20–$26.30$25.00--
$90.00Oct 16$28.10$31.10$29.60$27.80 07/08$18.20–$29.60$28.10--
$90.00Jan 21$35.00$39.00$37.00$30.50 06/24$26.65–$37.00$35.00--
$150.00Jul 17$0.00$1.00$0.50$0.05 07/08$0.28–$1.08$0.05--
$150.00Oct 16$0.55$0.90$0.73$0.60 07/08$0.15–$1.43$0.60227
$150.00Jan 15$1.90$3.20$2.55$1.95 07/08$0.80–$2.55$1.95--
$150.00Jan 21$7.50$11.60$9.55$6.07 07/02$5.55–$9.55$7.5069
$85.00Jan 15$33.80$36.70$35.25$31.64 07/10$23.70–$35.25$33.80--
$85.00Jan 21$38.00$42.50$40.25$29.50 07/02$29.00–$40.25$38.00--
$155.00Jul 17$0.00$2.15$1.08$0.05 06/26$0.05–$1.08$0.05--
$155.00Oct 16$0.35$0.95$0.65$0.90 06/16$0.13–$1.42$0.65--
$155.00Jan 15$1.10$3.30$2.20$2.05 06/18$0.60–$2.20$2.05--
$155.00Jan 21$6.90$10.80$8.85$5.06 07/01$4.90–$8.85$6.90--
$80.00Aug 21$37.70$41.30$39.50$28.60 07/06$26.20–$39.50$37.70--
$160.00Oct 16$0.00$2.45$1.23$1.20 06/17$0.10–$1.35$1.20--
$160.00Jan 15$1.00$2.85$1.93$0.90 06/26$0.33–$1.93$1.00--
$160.00Jan 21$5.50$9.40$7.45$14.45 06/04$4.00–$7.45$7.45--
$165.00Jul 17$0.00$2.15$1.08$0.35 06/04$0.05–$1.08$0.35--
$165.00Oct 16$0.00$2.40$1.20$1.11 06/15$0.08–$1.20$1.11--
$165.00Jan 15$0.00$2.65$1.33$1.10 07/01$0.33–$1.70$1.10--
$165.00Jan 21$4.50$9.00$6.75$5.60 07/09$3.40–$6.75$5.60--
$70.00Aug 21$47.10$50.60$48.85$44.56 07/10$35.45–$48.85$47.10--
$170.00Jan 15$0.25$1.65$0.95$1.30 06/17$0.33–$1.75$0.95--
$175.00Oct 16$0.05$0.50$0.28$0.80 06/15$0.05–$0.30$0.28--
$175.00Jan 15$0.15$2.50$1.33$0.28 07/01$0.25–$1.48$0.28--
$175.00Jan 21$3.00$6.70$4.85$3.75 06/24$2.50–$4.90$3.75--
$180.00Oct 16$0.00$2.30$1.15$0.90 06/01$0.05–$1.15$0.90--
$180.00Jan 15$0.00$2.50$1.25$1.15 05/22$0.23–$1.40$1.15--
$180.00Jan 21$3.20$6.30$4.75$10.00 06/04$2.40–$4.75$4.75--
$185.00Oct 16$0.00$2.25$1.13$0.90 05/13$0.28–$1.13$0.90--
$185.00Jan 21$2.80$5.30$4.05$9.38 06/03$2.13–$4.05$4.05--
$190.00Oct 16$0.00$0.85$0.43$0.30 05/19$0.38–$1.10$0.30--
$190.00Jan 15$0.00$2.40$1.20$2.30 06/11$0.20–$1.27$1.20--
$190.00Jan 21$1.80$4.90$3.35$4.70 06/16$1.78–$3.53$3.35--
$195.00Jan 15$0.00$2.35$1.18$1.10 06/11$0.20–$1.25$1.10--
$195.00Jan 21$2.05$4.70$3.38$1.45 07/06$1.75–$3.38$2.05--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$0.10$2.95$1.53$5.72 07/10$1.53–$14.35$1.53292
$120.00Aug 21$5.40$6.30$5.85$8.23 07/10$5.85–$15.50$5.8597
$120.00Oct 16$7.50$8.80$8.15$16.74 07/02$8.15–$16.65$8.15--
$120.00Jan 15$10.20$12.10$11.15$16.45 07/06$11.15–$18.75$11.15--
$115.00Jul 17$0.00$0.15$0.08$2.20 07/09$0.08–$9.70$0.08--
$115.00Aug 21$2.95$4.00$3.48$6.40 07/10$3.48–$12.15$3.4870
$115.00Oct 16$5.10$6.40$5.75$9.90 07/07$5.75–$13.25$5.75--
$115.00Jan 15$7.70$9.70$8.70$10.80 07/10$8.70–$15.25$8.70--
$125.00Jul 17$5.10$7.20$6.15$15.55 07/07$6.15–$19.50$6.15--
$125.00Oct 16$10.50$11.70$11.10$15.50 06/18$11.10–$21.25$11.10--
$125.00Jan 15$13.00$14.90$13.95$13.90 06/16$13.95–$22.50$13.90--
$125.00Jan 21$18.60$21.80$20.20$25.40 06/25$20.20–$28.00$20.20--
$110.00Jul 17$0.00$2.15$1.08$0.50 07/10$0.05–$5.95$0.50--
$110.00Aug 21$1.70$2.35$2.03$3.60 07/09$2.03–$8.30$2.03211
$110.00Oct 16$3.50$4.60$4.05$5.60 07/10$4.05–$9.60$4.05--
$110.00Jan 15$5.60$7.60$6.60$9.78 07/07$6.60–$12.25$6.60--
$110.00Jan 21$11.30$14.80$13.05$17.60 06/24$13.05–$19.00$13.05--
$130.00Jul 17$10.10$12.20$11.15$16.50 07/09$11.15–$24.55$11.15--
$130.00Oct 16$13.80$15.00$14.40$17.27 06/17$14.40–$25.95$14.40--
$130.00Jan 15$16.00$18.00$17.00$16.80 06/16$17.00–$26.80$16.80--
$105.00Jul 17$0.00$2.15$1.08$0.15 07/09$0.13–$2.93$0.15--
$105.00Aug 21$0.75$1.15$0.95$2.05 07/10$0.95–$5.35$0.9527
$105.00Oct 16$2.20$2.85$2.53$3.80 07/08$2.53–$7.10$2.53--
$105.00Jan 15$4.10$5.80$4.95$5.60 07/10$4.95–$9.40$4.95--
$105.00Jan 21$9.00$12.40$10.70$12.09 07/09$10.70–$16.00$10.70--
$135.00Jul 17$15.10$17.60$16.35$21.47 07/09$16.35–$29.55$16.35--
$135.00Oct 16$17.60$18.80$18.20$13.00 06/10$18.20–$30.45$17.60--
$100.00Jul 17$0.00$0.05$0.03$0.51 07/08$0.03–$1.00$0.03--
$100.00Aug 21$0.35$0.90$0.63$1.04 07/09$0.63–$2.93$0.63--
$100.00Oct 16$1.55$1.70$1.63$4.90 07/01$1.63–$5.00$1.63--
$100.00Jan 15$2.90$4.30$3.60$4.77 07/09$3.60–$7.35$3.60--
$100.00Jan 21$7.50$11.60$9.55$8.50 06/02$9.55–$13.75$8.50--
$140.00Aug 21$21.00$23.70$22.35$25.00 07/08$22.35–$35.05$22.35--
$140.00Oct 16$21.20$23.90$22.55$16.00 06/10$22.55–$35.20$21.20--
$140.00Jan 21$27.60$31.40$29.50$32.80 07/10$29.50–$39.00$29.50--
$97.50Jul 17$0.00$0.30$0.15$0.45 07/02$0.08–$1.05$0.15--
$97.50Jan 15$2.65$3.60$3.13$5.88 07/01$3.13–$6.20$3.13--
$95.00Jul 17$0.00$0.05$0.03$0.25 07/02$0.03–$1.15$0.03--
$95.00Aug 21$0.00$1.30$0.65$0.49 07/08$0.40–$1.75$0.49--
$95.00Oct 16$0.70$1.55$1.13$3.40 07/02$1.13–$3.30$1.13--
$95.00Jan 15$1.80$3.40$2.60$5.30 07/02$2.60–$5.20$2.60--
$92.50Jul 17$0.00$1.05$0.53$0.25 06/24$0.10–$1.13$0.25--
$92.50Jan 15$1.55$3.70$2.63$4.23 07/01$2.25–$4.40$2.63--
$90.00Jul 17$0.00$2.15$1.08$0.02 07/10$0.03–$1.08$0.02--
$90.00Aug 21$0.00$0.75$0.38$0.28 07/08$0.30–$1.38$0.28--
$90.00Oct 16$0.20$0.90$0.55$1.81 07/08$0.55–$2.00$0.55--
$90.00Jan 15$1.25$2.30$1.78$2.70 06/22$1.78–$3.95$1.78--
$90.00Jan 21$4.70$8.70$6.70$7.00 06/22$6.45–$9.50$6.70--
$85.00Aug 21$0.00$0.75$0.38$0.27 07/08$0.30–$1.25$0.27--
$85.00Oct 16$0.00$2.60$1.30$1.42 07/08$0.48–$1.63$1.30--
$85.00Jan 15$0.00$2.90$1.45$1.65 07/08$1.38–$2.70$1.45--
$80.00Jul 17$0.00$0.10$0.05$0.08 06/30$0.05–$0.38$0.05--
$80.00Aug 21$0.00$1.85$0.93$0.53 07/01$0.13–$1.18$0.53--
$80.00Oct 16$0.00$0.50$0.25$0.35 07/08$0.23–$0.85$0.25--
$80.00Jan 15$0.05$2.00$1.02$1.45 07/07$0.90–$2.30$1.02--
$80.00Jan 21$2.80$6.50$4.65$4.39 06/09$4.03–$6.10$4.39--
$75.00Oct 16$0.00$2.35$1.18$0.20 07/08$0.15–$1.18$0.20--
$75.00Jan 15$0.00$2.30$1.15$1.08 06/15$0.75–$1.65$1.08--
$72.50Jan 21$0.65$3.80$2.23$2.93 06/16$2.23–$4.50$2.23--
$70.00Oct 16$0.00$2.25$1.13$0.25 06/23$0.20–$1.18$0.25--
$70.00Jan 15$0.00$2.55$1.27$0.95 06/05$0.53–$1.58$0.95--
$65.00Jan 21$0.00$3.30$1.65$2.03 07/07$1.65–$3.00$1.65--
$45.00Jan 15$0.00$2.25$1.13$0.15 07/07$0.13–$1.18$0.15--
$40.00Jan 21$0.00$2.70$1.35$0.35 05/19$1.35–$1.50$0.35--

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 566
Total Puts 43
Put/Call Ratio 0.08
Net Difference 523

Prior's Put/Call Breakdown

Total Calls 142
Total Puts 71
Put/Call Ratio 0.50
Net Difference 71

Prior 7-Day Put/Call Summary

Total Calls 2,841
Total Puts 1,285
Average Put/Call Ratio 0.77
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