Tour v303
BG
BUNGE GLOBAL SA
$115.23 +3.90%
(7/7 18:13) ◀
|
Wednesday, July 8, 2026 (6:13pm)
January 2026
|
▶ (7/9 18:13)
◀ 7/8 18:13 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,184
Calls: 1,059 (89%)
Puts: 125 (11%)
Prior (07/07) 411
Calls: 281 (68%)
Puts: 130 (32%)
Current vs Prior +188.08%
Calls: +276.87% (Calls)
Puts: -3.85% (Puts)
Prior 7-Day Total 5,873
Calls: 2,990 (51%)
Puts: 2,883 (49%)
Prior 7-Day Average 839
Calls: 427 (51%)
Puts: 411 (49%)
Current vs Prior 7-Day Avg +41.12%
Calls: +147.93%
Puts: -69.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $510.8K
Calls: $352.0K (69%)
Puts: $158.8K (31%)
Prior (07/07) $132.4K
Calls: $106.0K (80%)
Puts: $26.4K (20%)
Current vs Prior +285.72%
Calls: +232.04%
Puts: +501.09%
Prior 7-Day Total $4.52M
Calls: $1.01M (22%)
Puts: $3.51M (78%)
Prior 7-Day Average $645.2K
Calls: $144.3K (22%)
Puts: $500.9K (78%)
Current vs Prior 7-Day Avg -20.83%
Calls: +143.93%
Puts: -68.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.12
Prior (07/07) 0.46
Current vs Prior -74.49%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -89.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 10,189
Calls: 9,511 (93%)
Puts: 678 (7%)
Prior (07/07) 5,396
Calls: 4,463 (83%)
Puts: 933 (17%)
Current vs Prior +88.83%
Prior 7-Day Total 49,809
Calls: 41,371 (83%)
Puts: 8,438 (17%)
Prior 7-Day Average 7,115
Calls: 5,910 (83%)
Puts: 1,205 (17%)
Current vs Prior 7-Day Avg +43.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.19% | 12.32%7.19% | 12.32%
Prior 6.96% | 12.26%6.96% | 12.26%
Current vs Prior +3.23% | +0.50%+3.23% | +0.50%
Prior 7-Day Avg 7.98% | 12.99%7.98% | 12.99%
Current vs 7-Day Avg -9.93% | -5.11%-9.94% | -5.10%
Prior 7-Day Eod 6.96% | 12.26%-- | --
Current vs 7-Day Eod +3.23% | +0.50%-- | --
Sentiment BEARISHBEARISH

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 23.84% | 20.03%
Calls: 20.08% | 15.50%
Puts: 27.59% | 24.56%
Current vs 7-Day Avg +0.70% | +0.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($352.0K). Massive premium surge with dollar volume up 286% vs prior. Unusually high activity with volume up 188% vs prior - elevated interest. Extreme bullish P/C ratio of 0.12 - heavy call buying (1,059 calls vs 125 puts).

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 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 9.3%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2115.9017.50$16.709.6%10.88--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.305.80$5.559.0%10.48--

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. 8 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 179.9011.50$10.7015.0%60.92--
$100.00Aug 2115.9017.50$16.709.6%10.88--
$110.00Jul 175.307.00$6.1527.6%490.81318
$105.00Aug 2111.7013.30$12.5012.8%50.79--
$110.00Aug 218.209.20$8.7011.5%1180.66290
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 174.506.40$5.4534.9%10.77--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 656, top 198)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 211.101.30$1.2016.7%1980.1716
$110.00Aug 218.209.20$8.7011.5%1180.66290
$115.00Jul 172.253.40$2.8340.6%660.54538
$125.00Aug 211.802.40$2.1028.6%570.26302
$130.00Jul 170.100.40$0.25120.0%500.07588
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 172.002.55$2.2824.1%130.46218
$95.00Aug 210.350.65$0.5060.0%80.0716
$105.00Aug 211.602.00$1.8022.2%60.21--
$110.00Jul 170.500.90$0.7057.1%30.19205
$100.00Jul 170.000.55$0.28196.4%20.06--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 20.3%, max 59.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2149.2%35.2%39.7%248604
$105.00Jul 17Aug 2144.4%35.1%26.5%11--
$110.00Jul 17Aug 2136.3%34.5%5.2%167608
$125.00Jul 17Aug 2136.3%35.2%3.1%592.3K
$115.00Jul 17Aug 2134.7%34.3%1.1%68538
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 2160.0%37.7%59.2%4--
$105.00Jul 17Aug 2144.4%35.1%26.5%8--
$115.00Jul 17Aug 2134.7%34.3%1.1%14218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 11.50, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.60$4.40$0.607.33$120.60
$125.00$130.00Aug 21$0.90$4.10$0.904.56$125.90
$120.00$125.00Aug 21$1.50$3.50$1.502.33$121.50
$115.00$120.00Jul 17$1.98$3.02$1.981.53$116.98
$115.00$120.00Aug 21$2.25$2.75$2.251.22$117.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.40$4.60$0.4011.50$109.60
$100.00$95.00Aug 21$0.55$4.45$0.558.09$99.45
$105.00$100.00Aug 21$0.75$4.25$0.755.67$104.25
$115.00$110.00Jul 17$1.58$3.42$1.582.16$113.42
$115.00$105.00Aug 21$3.75$6.25$3.751.67$111.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 10.11, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.55$4.55$0.4510.11$109.55
$100.00$105.00Aug 21$4.20$4.20$0.805.25$104.20
$105.00$110.00Aug 21$3.80$3.80$1.203.17$108.80
$110.00$115.00Jul 17$3.32$3.32$1.681.98$113.32
$110.00$115.00Aug 21$2.85$2.85$2.151.33$112.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$3.17$3.17$1.831.73$116.83
$115.00$105.00Aug 21$3.75$3.75$6.250.60$111.25
$115.00$110.00Jul 17$1.58$1.58$3.420.46$113.42
$105.00$100.00Aug 21$0.75$0.75$4.250.18$104.25
$100.00$95.00Aug 21$0.55$0.55$4.450.12$99.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.05, cheapest $0.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$0.9549.2%35.2%
$105.00Jul 17Aug 21$1.8044.4%35.1%
$125.00Jul 17Aug 21$1.8536.3%35.2%
$110.00Jul 17Aug 21$2.5536.3%34.5%
$120.00Jul 17Aug 21$2.7534.0%35.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$0.7760.0%37.7%
$105.00Jul 17Aug 21$1.5044.4%35.1%
$115.00Jul 17Aug 21$3.2734.7%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.43% of stock, avg 9.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$2.83$2.28$5.11$109.89$120.114.43%
$120.00Jul 17$0.85$5.45$6.30$113.70$126.305.47%
$110.00Jul 17$6.15$0.70$6.85$103.15$116.855.94%
$105.00Jul 17$10.70$0.30$11.00$94.00$116.009.55%
$115.00Aug 21$5.85$5.55$11.40$103.60$126.409.89%
$105.00Aug 21$12.50$1.80$14.30$90.70$119.3012.41%
$100.00Aug 21$16.70$1.05$17.75$82.25$117.7515.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.46% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$100.00Jul 17$0.25$0.28$0.53$99.47$125.53
$130.00$100.00Jul 17$0.25$0.28$0.53$99.47$130.53
$125.00$105.00Jul 17$0.25$0.30$0.55$104.45$125.55
$130.00$105.00Jul 17$0.25$0.30$0.55$104.45$130.55
$125.00$110.00Jul 17$0.25$0.70$0.95$109.05$125.95
$130.00$110.00Jul 17$0.25$0.70$0.95$109.05$130.95
$120.00$100.00Jul 17$0.85$0.28$1.13$98.87$121.13
$120.00$105.00Jul 17$0.85$0.30$1.15$103.85$121.15
$120.00$110.00Jul 17$0.85$0.70$1.55$108.45$121.55
$130.00$95.00Aug 21$1.20$0.50$1.70$93.30$131.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 6.69, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.35$0.656.69$95.65$109.35
100/105110/115Aug 21$3.60$1.402.57$101.40$113.60
95/100110/115Aug 21$3.40$1.602.12$96.60$113.40
100/105115/120Aug 21$3.00$2.001.50$102.00$118.00
95/100115/120Aug 21$2.80$2.201.27$97.20$117.80
105/115120/125Aug 21$5.25$4.751.11$109.75$125.25
105/110115/120Jul 17$2.38$2.620.91$107.62$117.38
105/115125/130Aug 21$4.65$5.350.87$110.35$129.65
100/105120/125Aug 21$2.25$2.750.82$102.75$122.25
110/115120/125Jul 17$2.18$2.820.77$112.82$122.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.40$4.6011.50
$120.00$125.00$130.00Jul 17$0.60$4.407.33
$110.00$115.00$120.00Aug 21$0.60$4.407.33
$120.00$125.00$130.00Aug 21$0.60$4.407.33
$115.00$120.00$125.00Aug 21$0.75$4.255.67
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.20$4.8024.00
$100.00$105.00$110.00Jul 17$0.38$4.6212.16
$105.00$110.00$115.00Jul 17$1.18$3.823.24
$110.00$115.00$120.00Jul 17$1.59$3.412.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.25, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Jul 17-$0.25$4.75
$125.00$130.001:2Aug 21-$0.30$4.70
$120.00$125.001:2Aug 21-$0.60$4.40
$115.00$120.001:2Aug 21-$1.35$3.65
$105.00$110.001:2Jul 17-$1.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.26$4.74
$105.00$100.001:2Aug 21-$0.30$4.70
$115.00$105.001:2Aug 21$1.95$8.05
$100.00$95.001:2Aug 21$0.05$4.95
$110.00$105.001:2Jul 17$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.95%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$3.400.384.1%2.95%7.09%46265
$125.00Aug 21$1.800.268.5%1.56%10.04%57302
$130.00Aug 21$1.100.1712.8%0.95%13.77%19816
$120.00Jul 17$0.600.244.1%0.52%4.66%18416
$125.00Jul 17$0.100.098.5%0.09%8.57%22.0K
$130.00Jul 17$0.100.0712.8%0.09%12.90%50588

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. 150 contracts (avg 847 vol/day, 150 traded recently)

BG averages only 847 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 $120.00 08-21 call last traded $1.20 on 07/02 (now $3.40/$3.80) — try a limit near $3.40. Also watch the $110.00 08-21 call last traded $3.60 on 07/02 (now $8.20/$9.20) — try a limit near $8.20; the $140.00 01-15 call last traded $1.50 on 07/02 (now $3.20/$3.70) — try a limit near $3.20. Most tradeable put: the $115.00 07-17 put last traded $9.84 on 07/02 (now $2.00/$2.55) — try a limit near $2.28.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$2.25$3.40$2.83$0.30 07/02$0.38–$15.90$2.25538
$115.00Aug 21$5.30$6.40$5.85$2.00 07/01$1.95–$5.85$5.30--
$115.00Oct 16$7.90$9.30$8.60$3.60 07/02$4.00–$19.85$7.90--
$115.00Jan 15$10.90$12.90$11.90$6.90 07/01$6.25–$22.50$10.90--
$115.00Jan 21$18.60$21.70$20.15$15.00 07/02$14.50–$30.75$18.60--
$120.00Jul 17$0.60$1.10$0.85$0.15 07/02$0.20–$11.70$0.60416
$120.00Aug 21$3.40$3.80$3.60$1.20 07/02$1.18–$4.10$3.40265
$120.00Oct 16$5.80$6.90$6.35$4.10 06/29$2.58–$16.60$5.80365
$120.00Jan 15$8.70$10.10$9.40$5.40 07/02$4.80–$19.15$8.70570
$120.00Jan 21$17.20$19.50$18.35$16.80 06/23$12.80–$28.85$17.20--
$110.00Jul 17$5.30$7.00$6.15$1.25 07/02$1.05–$20.00$5.30318
$110.00Aug 21$8.20$9.20$8.70$3.60 07/02$3.55–$8.70$8.20290
$110.00Oct 16$10.60$12.30$11.45$5.85 07/01$5.55–$23.50$10.60220
$110.00Jan 15$13.20$15.50$14.35$11.34 06/30$8.45–$25.90$13.20--
$110.00Jan 21$21.20$23.80$22.50$18.60 06/24$16.40–$34.05$21.20--
$125.00Jul 17$0.10$0.40$0.25$0.05 07/02$0.18–$8.25$0.102.0K
$125.00Aug 21$1.80$2.40$2.10$0.60 07/02$0.55–$2.80$1.80302
$125.00Oct 16$4.00$4.80$4.40$1.75 07/02$1.45–$13.50$4.00233
$125.00Jan 15$6.90$8.00$7.45$4.00 07/02$3.65–$16.45$6.90--
$125.00Jan 21$14.70$17.50$16.10$17.50 06/17$11.25–$26.80$16.10--
$105.00Jul 17$9.90$11.50$10.70$3.50 07/01$2.95–$24.85$9.90--
$105.00Aug 21$11.70$13.30$12.50$5.99 07/01$5.75–$12.50$11.70--
$105.00Oct 16$13.80$15.50$14.65$8.50 07/02$7.95–$27.40$13.80--
$105.00Jan 15$16.60$18.40$17.50$11.00 07/02$10.50–$29.40$16.60--
$105.00Jan 21$24.30$26.20$25.25$35.10 06/12$18.50–$36.10$25.25--
$130.00Jul 17$0.10$0.40$0.25$0.05 07/01$0.03–$5.05$0.10588
$130.00Aug 21$1.10$1.30$1.20$0.39 07/02$0.53–$2.05$1.1016
$130.00Oct 16$2.60$3.50$3.05$1.75 06/29$1.05–$10.95$2.60372
$130.00Jan 15$5.40$6.10$5.75$3.20 07/02$2.85–$13.90$5.40--
$130.00Jan 21$13.50$15.70$14.60$12.20 06/26$9.90–$23.90$13.50--
$100.00Jul 17$14.80$16.30$15.55$10.80 06/25$6.85–$29.80$14.80--
$100.00Oct 16$17.40$19.20$18.30$29.55 06/08$10.85–$31.45$18.30--
$100.00Jan 15$19.90$21.70$20.80$14.20 07/02$13.50–$33.00$19.90--
$100.00Jan 21$26.30$29.00$27.65$44.00 06/03$21.00–$39.75$27.65--
$97.50Jul 17$16.70$18.80$17.75$16.10 06/18$8.70–$31.40$16.70--
$97.50Jan 15$21.70$23.50$22.60$27.50 05/22$14.95–$34.80$22.60--
$97.50Jan 21$27.70$30.40$29.05$35.50 05/14$22.00–$41.00$29.05--
$135.00Jul 17$0.00$1.55$0.78$0.20 06/24$0.08–$3.35$0.20--
$135.00Aug 21$0.45$1.05$0.75$0.38 06/25$0.48–$1.60$0.45--
$135.00Oct 16$1.75$2.45$2.10$1.11 06/30$0.63–$8.60$1.75297
$135.00Jan 15$4.30$4.80$4.55$2.80 06/30$2.00–$11.80$4.30--
$135.00Jan 21$12.00$14.20$13.10$10.50 06/29$8.65–$21.25$12.00282
$95.00Oct 16$21.50$23.30$22.40$28.95 05/19$14.00–$36.05$22.40--
$95.00Jan 15$23.40$25.40$24.40$37.40 06/01$16.50–$37.25$24.40--
$92.50Jul 17$21.60$23.80$22.70$13.59 07/01$13.20–$36.30$21.60--
$140.00Jul 17$0.05$0.50$0.28$0.05 07/01$0.08–$1.92$0.05--
$140.00Aug 21$0.25$1.40$0.83$0.71 06/23$0.38–$1.40$0.71--
$140.00Oct 16$1.20$1.70$1.45$0.82 06/30$0.35–$6.85$1.20--
$140.00Jan 15$3.20$3.70$3.45$1.50 07/02$1.53–$10.15$3.202.0K
$140.00Jan 21$11.00$12.40$11.70$13.10 06/16$7.60–$19.85$11.70--
$90.00Oct 16$25.90$27.60$26.75$17.00 07/01$18.20–$40.15$25.90--
$90.00Jan 21$32.20$35.30$33.75$30.50 06/24$26.65–$46.25$32.20--
$145.00Jul 17$0.00$1.80$0.90$0.10 06/24$0.03–$1.18$0.10--
$145.00Oct 16$0.60$1.10$0.85$0.65 06/26$0.25–$5.20$0.65--
$145.00Jan 15$2.35$3.00$2.68$2.05 06/24$1.08–$8.50$2.35--
$145.00Jan 21$8.90$11.30$10.10$6.16 07/02$6.40–$18.15$8.90--
$85.00Jan 15$31.70$33.50$32.60$30.30 06/18$23.70–$45.70$31.70--
$85.00Jan 21$35.30$38.60$36.95$29.50 07/02$29.00–$49.75$35.30--
$150.00Jul 17$0.00$2.10$1.05$0.70 06/10$0.35–$1.38$0.70327
$150.00Oct 16$0.35$0.80$0.57$0.50 06/25$0.15–$3.95$0.50--
$150.00Jan 15$1.75$2.45$2.10$1.95 06/23$0.80–$6.65$1.9577
$150.00Jan 21$7.60$10.20$8.90$6.07 07/02$5.55–$16.50$7.60--
$155.00Jul 17$0.00$0.35$0.18$0.05 06/26$0.05–$0.65$0.05--
$155.00Oct 16$0.25$0.75$0.50$0.90 06/16$0.13–$2.98$0.50--
$155.00Jan 15$1.10$1.80$1.45$2.05 06/18$0.60–$5.90$1.45--
$155.00Jan 21$6.40$9.10$7.75$5.06 07/01$4.90–$14.50$6.40--
$160.00Oct 16$0.00$0.90$0.45$1.20 06/17$0.10–$2.17$0.45--
$160.00Jan 15$0.80$1.45$1.13$0.90 06/26$0.33–$4.90$0.90--
$160.00Jan 21$5.20$8.10$6.65$14.45 06/04$4.00–$13.20$6.65--
$165.00Jul 17$0.00$0.30$0.15$0.35 06/04$0.05–$0.30$0.15--
$165.00Oct 16$0.00$0.75$0.38$1.11 06/15$0.08–$1.70$0.38--
$165.00Jan 15$0.60$1.20$0.90$1.10 07/01$0.33–$3.85$0.90--
$165.00Jan 21$4.30$7.30$5.80$9.58 05/14$3.40–$12.05$5.80--
$170.00Jan 15$0.20$0.95$0.57$1.30 06/17$0.33–$3.40$0.57--
$175.00Oct 16$0.00$0.45$0.23$0.80 06/15$0.05–$1.00$0.23--
$175.00Jan 15$0.00$0.80$0.40$0.28 07/01$0.25–$3.45$0.28--
$175.00Jan 21$3.00$5.90$4.45$3.75 06/24$2.50–$9.50$3.75--
$180.00Jul 17$0.00$1.90$0.95$0.40 05/11$0.38–$1.10$0.40--
$180.00Oct 16$0.00$0.35$0.18$0.90 06/01$0.05–$1.43$0.18--
$180.00Jan 15$0.00$0.95$0.48$1.15 05/22$0.23–$2.25$0.48--
$180.00Jan 21$2.30$5.30$3.80$10.00 06/04$2.40–$8.30$3.80--
$185.00Oct 16$0.00$1.90$0.95$0.90 05/13$0.28–$1.33$0.90--
$185.00Jan 21$1.80$4.80$3.30$9.38 06/03$2.13–$7.90$3.30--
$190.00Oct 16$0.00$2.15$1.08$0.30 05/19$0.28–$1.20$0.30--
$190.00Jan 15$0.00$0.85$0.43$2.30 06/11$0.20–$1.92$0.43--
$190.00Jan 21$1.30$4.40$2.85$4.70 06/16$1.78–$7.35$2.85--
$195.00Jan 15$0.00$0.65$0.33$1.10 06/11$0.20–$1.55$0.33--
$195.00Jan 21$0.90$4.20$2.55$1.50 07/01$1.75–$6.60$1.50--
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$2.00$2.55$2.28$9.84 07/02$1.13–$9.70$2.28218
$115.00Aug 21$5.30$5.80$5.55$11.20 07/01$5.55–$12.15$5.55--
$115.00Oct 16$7.00$8.10$7.55$12.85 07/01$4.90–$13.25$7.55--
$115.00Jan 15$9.50$11.20$10.35$12.23 06/22$7.00–$15.25$10.35--
$120.00Jul 17$4.50$6.40$5.45$14.60 07/02$2.23–$14.35$5.45--
$120.00Aug 21$8.00$8.70$8.35$12.00 06/24$8.35–$15.50$8.35--
$120.00Oct 16$9.30$11.00$10.15$16.74 07/02$6.50–$16.65$10.15--
$120.00Jan 15$12.20$13.80$13.00$18.54 07/02$8.95–$18.75$13.00--
$110.00Jul 17$0.50$0.90$0.70$5.00 07/02$0.70–$5.95$0.70205
$110.00Aug 21$3.00$3.60$3.30$8.30 07/01$3.30–$8.30$3.30--
$110.00Oct 16$4.70$5.90$5.30$8.20 06/29$3.60–$9.60$5.30--
$110.00Jan 15$7.30$8.90$8.10$11.80 07/01$5.50–$12.25$8.10--
$110.00Jan 21$13.00$15.80$14.40$17.60 06/24$11.50–$19.00$14.40--
$125.00Jul 17$8.90$10.90$9.90$20.00 07/01$4.20–$19.50$9.90--
$125.00Oct 16$12.60$14.20$13.40$15.50 06/18$8.55–$21.25$13.40--
$125.00Jan 15$15.00$16.90$15.95$13.90 06/16$11.35–$22.50$15.00--
$125.00Jan 21$21.00$23.90$22.45$25.40 06/25$18.35–$28.00$22.45--
$105.00Jul 17$0.10$0.50$0.30$2.55 07/02$0.23–$2.93$0.30--
$105.00Aug 21$1.60$2.00$1.80$5.60 07/01$1.80–$5.35$1.80--
$105.00Oct 16$3.30$4.00$3.65$7.00 07/01$2.55–$7.10$3.65--
$105.00Jan 15$5.30$7.20$6.25$7.65 06/26$4.20–$9.40$6.25--
$130.00Jul 17$13.90$16.00$14.95$25.00 07/01$6.00–$24.55$14.95--
$130.00Oct 16$16.20$18.10$17.15$17.27 06/17$10.75–$25.95$17.15--
$130.00Jan 15$18.40$20.10$19.25$16.80 06/16$13.45–$26.80$18.40--
$100.00Jul 17$0.00$0.55$0.28$0.80 07/02$0.15–$1.00$0.28--
$100.00Aug 21$0.80$1.30$1.05$2.95 07/02$1.05–$2.93$1.05--
$100.00Oct 16$1.90$2.85$2.38$4.90 07/01$1.73–$5.00$2.38--
$100.00Jan 15$4.10$5.30$4.70$6.62 06/29$3.18–$7.35$4.70--
$100.00Jan 21$8.50$11.60$10.05$8.50 06/02$8.15–$13.75$8.50--
$97.50Jul 17$0.00$0.75$0.38$0.45 07/02$0.15–$1.08$0.38--
$97.50Jan 15$3.20$4.60$3.90$5.88 07/01$2.50–$6.20$3.90--
$135.00Jul 17$18.90$20.80$19.85$8.40 06/10$8.90–$29.55$18.90--
$135.00Oct 16$20.30$22.10$21.20$13.00 06/10$13.50–$30.45$20.30--
$95.00Jul 17$0.00$0.75$0.38$0.25 07/02$0.15–$1.15$0.25--
$95.00Aug 21$0.35$0.65$0.50$2.10 07/01$0.50–$1.75$0.5016
$95.00Oct 16$1.20$1.85$1.53$3.40 07/02$1.27–$3.30$1.53--
$95.00Jan 15$2.75$3.90$3.33$5.30 07/02$2.25–$5.20$3.33--
$92.50Jul 17$0.00$0.75$0.38$0.25 06/24$0.20–$1.13$0.25--
$92.50Jan 15$2.20$3.40$2.80$4.23 07/01$2.08–$4.40$2.80--
$140.00Oct 16$24.70$26.40$25.55$16.00 06/10$16.65–$35.20$24.70--
$90.00Jul 17$0.00$0.95$0.48$0.20 06/01$0.15–$1.10$0.20--
$90.00Aug 21$0.20$1.30$0.75$0.79 07/02$0.55–$1.38$0.75138
$90.00Oct 16$0.65$1.70$1.18$1.65 06/24$0.83–$2.00$1.1869
$90.00Jan 15$1.80$2.85$2.33$2.70 06/22$1.83–$3.95$2.33--
$90.00Jan 21$5.20$8.30$6.75$7.00 06/22$6.05–$9.50$6.75--
$85.00Aug 21$0.05$0.55$0.30$0.49 07/02$0.30–$1.25$0.307
$85.00Oct 16$0.30$0.80$0.55$1.15 06/24$0.55–$1.63$0.5518
$85.00Jan 15$1.20$2.00$1.60$2.70 07/02$1.30–$2.70$1.607
$82.50Jul 17$0.00$0.10$0.05$0.25 05/11$0.05–$0.20$0.05--
$82.50Jan 15$0.90$1.85$1.38$1.75 05/08$1.28–$2.25$1.38--
$80.00Jul 17$0.00$0.10$0.05$0.08 06/30$0.05–$0.38$0.05--
$80.00Aug 21$0.00$0.25$0.13$0.53 07/01$0.13–$1.18$0.13--
$80.00Oct 16$0.05$0.60$0.33$0.75 06/24$0.33–$1.33$0.33--
$80.00Jan 15$0.70$1.60$1.15$1.80 06/09$0.83–$2.30$1.15--
$80.00Jan 21$2.50$5.60$4.05$4.39 06/09$3.85–$6.10$4.05--
$75.00Oct 16$0.10$0.45$0.28$0.90 05/13$0.28–$1.27$0.28--
$75.00Jan 15$0.30$1.25$0.78$1.08 06/15$0.73–$1.65$0.78--
$72.50Jan 21$1.00$4.10$2.55$2.93 06/16$2.33–$4.50$2.55--
$70.00Oct 16$0.00$0.50$0.25$0.25 06/23$0.20–$1.25$0.25--
$70.00Jan 15$0.05$1.00$0.53$0.95 06/05$0.53–$1.58$0.53--
$60.00Jul 17$0.00$2.15$1.08$0.14 05/08$0.08–$1.08$0.14--
$40.00Jan 21$0.00$2.70$1.35$0.35 05/19$1.35–$2.58$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 1,059
Total Puts 125
Put/Call Ratio 0.12
Net Difference 934

Prior's Put/Call Breakdown

Total Calls 281
Total Puts 130
Put/Call Ratio 0.46
Net Difference 151

Prior 7-Day Put/Call Summary

Total Calls 2,990
Total Puts 2,883
Average Put/Call Ratio 1.11
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