Tour v325
BG
BUNGE GLOBAL SA
$117.40 +2.69%
$118.25 (+0.72%)🌙
as of 07/13 06:13 PM
(7/10 18:13) ◀
|
Monday, July 13, 2026 (6:13pm)
January 2026
|
▶ (7/14 18:38)
◀ 7/13 18:13 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,393
Calls: 863 (62%)
Puts: 530 (38%)
Prior (07/10) 449
Calls: 234 (52%)
Puts: 215 (48%)
Current vs Prior +210.24%
Calls: +268.80% (Calls)
Puts: +146.51% (Puts)
Prior 7-Day Total 5,754
Calls: 3,093 (54%)
Puts: 2,661 (46%)
Prior 7-Day Average 822
Calls: 441 (54%)
Puts: 380 (46%)
Current vs Prior 7-Day Avg +69.46%
Calls: +95.31%
Puts: +39.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $274.1K
Calls: $248.7K (91%)
Puts: $25.4K (9%)
Prior (07/10) $230.4K
Calls: $73.6K (32%)
Puts: $156.8K (68%)
Current vs Prior +18.94%
Calls: +238.03%
Puts: -83.83%
Prior 7-Day Total $4.67M
Calls: $1.08M (23%)
Puts: $3.59M (77%)
Prior 7-Day Average $666.6K
Calls: $154.2K (23%)
Puts: $512.3K (77%)
Current vs Prior 7-Day Avg -58.89%
Calls: +61.24%
Puts: -95.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.61
Prior (07/10) 0.92
Current vs Prior -33.16%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -39.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 9,656
Calls: 8,697 (90%)
Puts: 959 (10%)
Prior (07/10) 8,249
Calls: 7,103 (86%)
Puts: 1,146 (14%)
Current vs Prior +17.06%
Prior 7-Day Total 54,267
Calls: 46,354 (85%)
Puts: 7,913 (15%)
Prior 7-Day Average 7,752
Calls: 6,622 (85%)
Puts: 1,130 (15%)
Current vs Prior 7-Day Avg +24.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.65% | 11.67%5.65% | 11.67%
Prior 5.21% | 11.90%5.21% | 11.90%
Current vs Prior +8.32% | -1.91%+8.32% | -1.91%
Prior 7-Day Avg 7.16% | 12.48%7.16% | 12.48%
Current vs 7-Day Avg -21.12% | -6.51%-21.13% | -6.50%
Prior 7-Day Eod 5.21% | 11.90%5.21% | 11.90%
Current vs 7-Day Eod +8.32% | -1.91%+8.32% | -1.91%
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 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 91% of dollar volume in calls ($248.7K) vs puts ($25.4K). Unusually high activity with volume up 210% vs prior - elevated interest. Bullish P/C ratio of 0.61. P/C ratio dropping 33% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 9.2%, best 8.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 219.9010.80$10.358.7%430.72--
$100.00Jul 1716.5018.20$17.359.8%30.92191
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. 6 found (avg delta 0.80, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1712.1013.50$12.8010.9%10.95101
$100.00Jul 1716.5018.20$17.359.8%30.92191
$110.00Jul 177.308.70$8.0017.5%200.89--
$110.00Aug 219.9010.80$10.358.7%430.72--
$115.00Jul 172.953.70$3.3322.5%140.71458
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.3K, top 214)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.100.75$0.43151.2%2020.132.0K
$130.00Jul 170.000.35$0.18194.4%2020.06607
$130.00Aug 211.201.80$1.5040.0%1830.21214
$110.00Aug 219.9010.80$10.358.7%430.72--
$120.00Jul 170.701.05$0.8839.8%270.30410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.200.55$0.3892.1%2140.12205
$105.00Jul 170.000.40$0.20200.0%2110.06264
$115.00Jul 170.601.10$0.8558.8%810.29227
$110.00Aug 212.103.10$2.6038.5%140.2885
$105.00Aug 211.101.80$1.4548.3%50.1723

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 42.2%, max 78.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2160.8%35.7%70.4%385821
$125.00Jul 17Aug 2153.1%36.7%44.5%2212.3K
$110.00Jul 17Aug 2153.8%37.3%44.3%63--
$115.00Jul 17Aug 2137.7%35.0%7.8%29458
$120.00Jul 17Aug 2138.5%36.4%5.7%31700
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 2169.0%38.6%78.7%216287
$110.00Jul 17Aug 2153.8%37.3%44.3%228290

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 26.78, avg 9.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.25$4.75$0.2519.00$125.25
$120.00$125.00Jul 17$0.45$4.55$0.4510.11$120.45
$125.00$130.00Aug 21$1.25$3.75$1.253.00$126.25
$120.00$125.00Aug 21$1.65$3.35$1.652.03$121.65
$115.00$120.00Jul 17$2.45$2.55$2.451.04$117.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.18$4.82$0.1826.78$109.82
$105.00$90.00Aug 21$0.82$14.18$0.8217.29$104.18
$115.00$110.00Jul 17$0.47$4.53$0.479.64$114.53
$110.00$105.00Aug 21$1.15$3.85$1.153.35$108.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 24.00, avg 3.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.80$4.80$0.2024.00$109.80
$110.00$115.00Jul 17$4.67$4.67$0.3314.15$114.67
$100.00$105.00Jul 17$4.55$4.55$0.4510.11$104.55
$110.00$115.00Aug 21$3.35$3.35$1.652.03$113.35
$115.00$120.00Aug 21$2.60$2.60$2.401.08$117.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$1.15$1.15$3.850.30$108.85
$115.00$110.00Jul 17$0.47$0.47$4.530.10$114.53
$105.00$90.00Aug 21$0.82$0.82$14.180.06$104.18
$110.00$105.00Jul 17$0.18$0.18$4.820.04$109.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.38, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$1.3260.8%35.7%
$125.00Jul 17Aug 21$2.3253.1%36.7%
$110.00Jul 17Aug 21$2.3553.8%37.3%
$120.00Jul 17Aug 21$3.5238.5%36.4%
$115.00Jul 17Aug 21$3.6737.7%35.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$1.2569.0%38.6%
$110.00Jul 17Aug 21$2.2253.8%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.56% of stock, avg 8.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$3.33$0.85$4.18$110.82$119.183.56%
$110.00Jul 17$8.00$0.38$8.38$101.62$118.387.14%
$110.00Aug 21$10.35$2.60$12.95$97.05$122.9511.03%
$105.00Jul 17$12.80$0.20$13.00$92.00$118.0011.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.32% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$105.00Jul 17$0.18$0.20$0.38$104.62$130.38
$130.00$110.00Jul 17$0.18$0.38$0.56$109.44$130.56
$125.00$105.00Jul 17$0.43$0.20$0.63$104.37$125.63
$125.00$110.00Jul 17$0.43$0.38$0.81$109.19$125.81
$130.00$115.00Jul 17$0.18$0.85$1.03$113.97$131.03
$120.00$105.00Jul 17$0.88$0.20$1.08$103.92$121.08
$120.00$110.00Jul 17$0.88$0.38$1.26$108.74$121.26
$125.00$115.00Jul 17$0.43$0.85$1.28$113.72$126.28
$120.00$115.00Jul 17$0.88$0.85$1.73$113.27$121.73
$130.00$90.00Aug 21$1.50$0.63$2.13$87.87$132.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.00, avg credit $2.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$3.75$1.253.00$106.25$118.75
105/110120/125Aug 21$2.80$2.201.27$107.20$122.80
105/110115/120Jul 17$2.63$2.371.11$107.37$117.63
105/110125/130Aug 21$2.40$2.600.92$107.60$127.40
90/105110/115Aug 21$4.17$10.830.39$100.83$114.17
90/105115/120Aug 21$3.42$11.580.30$101.58$118.42
110/115120/125Jul 17$0.92$4.080.23$114.08$120.92
90/105120/125Aug 21$2.47$12.530.20$102.53$122.47
110/115125/130Jul 17$0.72$4.280.17$114.28$125.72
90/105125/130Aug 21$2.07$12.930.16$102.93$127.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$0.13$4.8737.46
$120.00$125.00$130.00Jul 17$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.40$4.6011.50
$110.00$115.00$120.00Aug 21$0.75$4.255.67
$115.00$120.00$125.00Aug 21$0.95$4.054.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$0.29$4.7116.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.38, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$150.001:2Jul 17-$0.38$19.62
$125.00$130.001:2Aug 21-$0.25$4.75
$120.00$125.001:2Aug 21-$1.10$3.90
$115.00$120.001:2Aug 21-$1.80$3.20
$105.00$110.001:2Jul 17-$3.20$1.80
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.02$4.98
$110.00$105.001:2Aug 21-$0.30$4.70
$105.00$90.001:2Aug 21$0.19$14.81
$115.00$110.001:2Jul 17$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.41%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$4.000.452.2%3.41%5.62%4290
$125.00Aug 21$2.400.326.5%2.04%8.52%19305
$130.00Aug 21$1.200.2110.7%1.02%11.75%183214
$120.00Jul 17$0.700.302.2%0.60%2.81%27410
$125.00Jul 17$0.100.136.5%0.09%6.56%2022.0K

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 $100.00 07-17 call last traded $14.01 on 07/10 (now $16.50/$18.20) — try a limit near $16.50. Also watch the $105.00 07-17 call last traded $11.90 on 07/09 (now $12.10/$13.50) — try a limit near $12.10; the $120.00 10-16 call last traded $5.00 on 07/10 (now $6.70/$7.70) — try a limit near $6.70. Most tradeable put: the $110.00 08-21 put last traded $3.60 on 07/09 (now $2.10/$3.10) — try a limit near $2.60.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$2.95$3.70$3.33$1.80 07/10$0.38–$13.55$2.95458
$115.00Aug 21$6.50$7.50$7.00$4.90 07/10$1.95–$7.00$6.50--
$115.00Oct 16$8.30$11.00$9.65$8.70 07/08$4.00–$17.80$8.70--
$115.00Jan 15$11.90$14.00$12.95$12.40 07/09$6.25–$20.55$12.40--
$115.00Jan 21$19.50$24.00$21.75$19.72 07/10$14.50–$29.30$19.72--
$120.00Jul 17$0.70$1.05$0.88$0.28 07/10$0.20–$9.55$0.70410
$120.00Aug 21$4.00$4.80$4.40$2.62 07/10$1.18–$4.40$4.00290
$120.00Oct 16$6.70$7.70$7.20$5.00 07/10$2.58–$14.60$6.70401
$120.00Jan 15$9.90$11.40$10.65$10.70 07/08$4.80–$17.55$10.65--
$120.00Jan 21$17.50$22.00$19.75$15.50 07/07$12.80–$26.55$17.50--
$110.00Jul 17$7.30$8.70$8.00$5.40 07/09$1.05–$18.00$7.30--
$110.00Aug 21$9.90$10.80$10.35$9.20 07/09$3.55–$10.35$9.90--
$110.00Oct 16$11.10$13.90$12.50$9.86 07/10$5.55–$21.30$11.10218
$110.00Jan 15$14.30$16.70$15.50$11.34 06/30$8.45–$23.80$14.30--
$110.00Jan 21$22.50$25.50$24.00$21.80 07/10$16.40–$32.30$22.50--
$125.00Jul 17$0.10$0.75$0.43$0.08 07/10$0.18–$6.20$0.102.0K
$125.00Aug 21$2.40$3.10$2.75$1.00 07/10$0.55–$2.80$2.40305
$125.00Oct 16$4.70$5.90$5.30$4.60 07/08$1.45–$11.60$4.70240
$125.00Jan 15$7.60$9.20$8.40$4.50 07/06$3.65–$14.95$7.60--
$125.00Jan 21$15.50$19.50$17.50$16.02 07/09$11.25–$24.25$16.0283
$105.00Jul 17$12.10$13.50$12.80$11.90 07/09$2.95–$22.40$12.10101
$105.00Aug 21$12.90$14.90$13.90$12.25 07/08$5.75–$13.90$12.90--
$105.00Oct 16$14.40$17.00$15.70$9.05 07/06$7.95–$25.25$14.40--
$105.00Jan 15$17.60$19.80$18.70$11.00 07/02$10.50–$27.50$17.60--
$105.00Jan 21$24.50$29.00$26.75$21.28 07/07$18.50–$35.05$24.50--
$130.00Jul 17$0.00$0.35$0.18$0.01 07/10$0.03–$3.18$0.01607
$130.00Aug 21$1.20$1.80$1.50$0.94 07/10$0.53–$2.05$1.20214
$130.00Oct 16$3.20$4.20$3.70$2.70 07/10$1.05–$9.05$3.20492
$130.00Jan 15$6.00$7.50$6.75$5.00 07/10$2.85–$12.70$6.00--
$130.00Jan 21$13.50$17.20$15.35$12.20 06/26$9.90–$22.05$13.50--
$100.00Jul 17$16.50$18.20$17.35$14.01 07/10$6.85–$27.55$16.50191
$100.00Aug 21$17.00$19.40$18.20$16.28 07/09$8.35–$18.20$17.00--
$100.00Oct 16$18.40$21.60$20.00$29.55 06/08$10.85–$29.20$20.00--
$100.00Jan 15$20.70$23.50$22.10$17.80 07/07$13.50–$31.35$20.70--
$100.00Jan 21$27.50$32.00$29.75$44.00 06/03$21.00–$38.25$29.75--
$135.00Jul 17$0.00$0.20$0.10$0.20 06/24$0.08–$2.10$0.10--
$135.00Aug 21$0.60$1.00$0.80$0.38 06/25$0.48–$1.60$0.60--
$135.00Oct 16$2.10$2.80$2.45$2.05 07/08$0.63–$6.40$2.10297
$135.00Jan 15$4.50$6.50$5.50$4.10 07/10$2.00–$10.65$4.50--
$135.00Jan 21$11.70$15.50$13.60$12.55 07/08$8.65–$20.00$12.55--
$97.50Jul 17$18.60$21.20$19.90$16.10 06/18$8.70–$29.95$18.60--
$97.50Jan 15$22.60$25.30$23.95$27.50 05/22$14.95–$32.95$23.95--
$97.50Jan 21$29.00$33.50$31.25$35.50 05/14$22.00–$39.50$31.25--
$95.00Jul 17$21.10$23.70$22.40$12.99 07/06$10.65–$32.15$21.10--
$95.00Oct 16$22.70$25.30$24.00$28.95 05/19$14.00–$33.70$24.00--
$95.00Jan 15$24.90$27.50$26.20$37.40 06/01$16.50–$35.20$26.20--
$140.00Jul 17$0.00$0.50$0.25$0.05 07/01$0.08–$1.25$0.05--
$140.00Aug 21$0.30$1.35$0.83$0.71 06/23$0.38–$1.40$0.71--
$140.00Oct 16$1.50$2.00$1.75$1.30 07/09$0.35–$4.95$1.50--
$140.00Jan 15$3.70$4.60$4.15$3.10 07/10$1.53–$8.20$3.702.0K
$140.00Jan 21$10.20$13.90$12.05$11.00 07/09$7.60–$18.05$11.00--
$92.50Jul 17$23.60$26.30$24.95$13.59 07/01$13.20–$35.00$23.60--
$90.00Oct 16$27.20$30.20$28.70$27.80 07/08$18.20–$38.10$27.80--
$90.00Jan 21$33.50$38.40$35.95$30.50 06/24$26.65–$44.30$33.50--
$145.00Jul 17$0.00$0.05$0.03$0.10 07/08$0.03–$1.15$0.03--
$145.00Oct 16$0.75$1.55$1.15$0.65 06/26$0.25–$3.75$0.75--
$145.00Jan 15$2.55$3.70$3.13$2.05 06/24$1.08–$7.10$2.55--
$145.00Jan 21$8.70$12.50$10.60$9.10 07/09$6.40–$16.25$9.10--
$85.00Jan 15$33.00$35.60$34.30$31.64 07/10$23.70–$43.90$33.00--
$85.00Jan 21$37.00$41.50$39.25$29.50 07/02$29.00–$48.30$37.00--
$150.00Jul 17$0.00$0.55$0.28$0.05 07/08$0.28–$1.13$0.05359
$150.00Oct 16$0.45$1.05$0.75$0.60 07/08$0.15–$2.78$0.60--
$150.00Jan 15$1.90$2.80$2.35$1.95 07/08$0.80–$6.00$1.95--
$150.00Jan 21$7.60$11.20$9.40$6.07 07/02$5.55–$14.75$7.60--
$80.00Aug 21$36.00$40.00$38.00$28.60 07/06$26.20–$38.00$36.00--
$155.00Jul 17$0.00$0.30$0.15$0.05 06/26$0.05–$0.30$0.05--
$155.00Oct 16$0.30$2.55$1.42$0.90 06/16$0.13–$2.15$0.90--
$155.00Jan 15$1.35$2.10$1.73$2.05 06/18$0.60–$5.30$1.73--
$155.00Jan 21$6.60$10.20$8.40$5.06 07/01$4.90–$13.25$6.60--
$160.00Oct 16$0.05$1.35$0.70$1.20 06/17$0.10–$1.35$0.70--
$160.00Jan 15$1.00$1.60$1.30$0.90 06/26$0.33–$4.55$1.00--
$160.00Jan 21$5.20$9.00$7.10$14.45 06/04$4.00–$12.00$7.10--
$70.00Aug 21$46.50$49.30$47.90$44.56 07/10$35.45–$47.90$46.50--
$165.00Jul 17$0.00$0.20$0.10$0.35 06/04$0.05–$0.23$0.10--
$165.00Oct 16$0.00$0.95$0.48$1.11 06/15$0.08–$1.30$0.48--
$165.00Jan 15$0.75$2.40$1.58$1.10 07/01$0.33–$3.85$1.10--
$165.00Jan 21$4.90$8.10$6.50$5.60 07/09$3.40–$10.70$5.60--
$170.00Jan 15$0.25$2.10$1.18$1.30 06/17$0.33–$2.72$1.18--
$175.00Oct 16$0.05$0.45$0.25$0.80 06/15$0.05–$0.78$0.25--
$175.00Jan 15$0.00$1.15$0.57$0.28 07/01$0.25–$2.93$0.28--
$175.00Jan 21$3.30$6.50$4.90$3.75 06/24$2.50–$8.75$3.75--
$180.00Oct 16$0.00$0.75$0.38$0.90 06/01$0.05–$1.15$0.38--
$180.00Jan 15$0.15$0.95$0.55$1.15 05/22$0.23–$1.68$0.55--
$180.00Jan 21$3.10$6.00$4.55$10.00 06/04$2.40–$8.00$4.55--
$185.00Oct 16$0.00$0.75$0.38$0.90 05/13$0.28–$1.13$0.38--
$185.00Jan 21$2.50$5.20$3.85$9.38 06/03$2.13–$7.05$3.85--
$190.00Oct 16$0.00$1.95$0.98$0.30 05/19$0.38–$1.10$0.30--
$190.00Jan 15$0.05$0.75$0.40$2.30 06/11$0.20–$1.48$0.40--
$190.00Jan 21$2.25$4.80$3.53$4.70 06/16$1.78–$6.50$3.53--
$195.00Jan 15$0.00$0.95$0.48$1.10 06/11$0.20–$1.50$0.48--
$195.00Jan 21$1.95$4.20$3.08$1.45 07/06$1.75–$6.00$1.95--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$0.60$1.10$0.85$2.20 07/09$0.85–$9.70$0.85227
$115.00Aug 21$3.80$4.60$4.20$6.40 07/10$4.20–$12.15$4.20--
$115.00Oct 16$5.70$7.30$6.50$9.90 07/07$5.00–$13.25$6.50--
$115.00Jan 15$8.80$10.20$9.50$10.80 07/10$7.20–$15.25$9.50--
$120.00Jul 17$2.50$4.10$3.30$5.72 07/10$2.30–$14.35$3.30--
$120.00Aug 21$6.30$7.10$6.70$8.23 07/10$6.70–$15.50$6.70--
$120.00Oct 16$8.40$9.60$9.00$16.74 07/02$6.90–$16.65$9.00--
$120.00Jan 15$10.90$12.70$11.80$16.45 07/06$9.50–$18.75$11.80--
$110.00Jul 17$0.20$0.55$0.38$0.50 07/10$0.38–$5.95$0.38205
$110.00Aug 21$2.10$3.10$2.60$3.60 07/09$2.60–$8.30$2.6085
$110.00Oct 16$3.90$5.00$4.45$5.60 07/10$3.65–$9.60$4.45--
$110.00Jan 15$6.40$8.00$7.20$9.78 07/07$5.70–$12.25$7.20--
$110.00Jan 21$12.10$15.40$13.75$17.60 06/24$11.50–$19.00$13.75--
$125.00Jul 17$6.50$8.80$7.65$15.55 07/07$4.20–$19.50$7.65--
$125.00Oct 16$11.40$13.10$12.25$15.50 06/18$8.90–$21.25$12.25--
$125.00Jan 15$14.00$15.50$14.75$13.90 06/16$11.70–$22.50$14.00--
$125.00Jan 21$19.60$23.00$21.30$25.40 06/25$18.35–$28.00$21.30--
$105.00Jul 17$0.00$0.40$0.20$0.15 07/09$0.13–$2.93$0.15264
$105.00Aug 21$1.10$1.80$1.45$2.05 07/10$1.45–$5.35$1.4523
$105.00Oct 16$2.50$3.50$3.00$3.80 07/08$2.55–$7.10$3.00--
$105.00Jan 15$5.00$6.30$5.65$5.60 07/10$4.20–$9.40$5.60--
$105.00Jan 21$10.00$13.20$11.60$12.09 07/09$9.50–$16.00$11.60--
$130.00Jul 17$11.60$14.00$12.80$16.50 07/09$6.55–$24.55$12.80--
$130.00Oct 16$14.60$17.00$15.80$17.27 06/17$11.25–$25.95$15.80--
$130.00Jan 15$17.10$19.80$18.45$16.80 06/16$13.95–$26.80$17.10--
$100.00Jul 17$0.00$1.00$0.50$0.51 07/08$0.15–$1.00$0.50--
$100.00Aug 21$0.50$1.40$0.95$1.04 07/09$0.95–$2.93$0.95--
$100.00Oct 16$1.55$2.35$1.95$4.90 07/01$1.95–$5.00$1.95--
$100.00Jan 15$3.40$4.80$4.10$4.77 07/09$3.18–$7.35$4.10--
$100.00Jan 21$8.20$11.30$9.75$8.50 06/02$8.15–$13.75$8.50--
$135.00Jul 17$15.60$19.00$17.30$21.47 07/09$9.70–$29.55$17.30--
$135.00Oct 16$18.30$21.10$19.70$13.00 06/10$14.35–$30.45$18.30--
$97.50Jul 17$0.00$1.00$0.50$0.45 07/02$0.15–$1.05$0.45--
$97.50Jan 15$2.85$4.10$3.47$5.88 07/01$2.50–$6.20$3.47--
$95.00Jul 17$0.00$0.95$0.48$0.25 07/02$0.15–$1.15$0.25--
$95.00Aug 21$0.20$1.15$0.68$0.49 07/08$0.50–$1.75$0.49--
$95.00Oct 16$0.90$1.60$1.25$3.40 07/02$1.25–$3.30$1.25--
$95.00Jan 15$2.35$3.60$2.98$5.30 07/02$2.25–$5.20$2.98--
$140.00Aug 21$21.40$24.70$23.05$25.00 07/08$23.05–$35.05$23.05--
$140.00Oct 16$22.90$25.40$24.15$16.00 06/10$17.75–$35.20$22.90--
$140.00Jan 21$29.50$32.50$31.00$32.80 07/10$26.75–$39.00$31.00--
$92.50Jul 17$0.00$1.30$0.65$0.25 06/24$0.20–$1.13$0.25--
$92.50Jan 15$1.95$3.00$2.48$4.23 07/01$2.08–$4.40$2.48--
$90.00Jul 17$0.00$0.75$0.38$0.02 07/10$0.03–$1.10$0.02--
$90.00Aug 21$0.05$1.20$0.63$0.28 07/08$0.48–$1.38$0.28135
$90.00Oct 16$0.50$1.70$1.10$1.81 07/08$0.83–$2.00$1.10--
$90.00Jan 15$1.60$2.55$2.08$2.70 06/22$1.85–$3.95$2.08--
$90.00Jan 21$5.30$7.60$6.45$7.00 06/22$6.15–$9.50$6.45--
$85.00Aug 21$0.00$1.75$0.88$0.27 07/08$0.30–$1.25$0.27--
$85.00Oct 16$0.20$2.35$1.28$1.42 07/08$0.55–$1.63$1.28--
$85.00Jan 15$0.90$1.85$1.38$1.65 07/08$1.30–$2.70$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$1.75$0.88$0.53 07/01$0.13–$1.18$0.53--
$80.00Oct 16$0.00$0.95$0.48$0.35 07/08$0.33–$1.33$0.35--
$80.00Jan 15$0.45$1.35$0.90$1.45 07/07$0.83–$2.30$0.90--
$80.00Jan 21$3.10$5.20$4.15$4.39 06/09$3.85–$6.10$4.15--
$77.50Jan 21$2.25$5.00$3.63--$3.63–$3.63—$2.2520
$75.00Oct 16$0.00$0.50$0.25$0.20 07/08$0.25–$1.25$0.20--
$75.00Jan 15$0.30$2.90$1.60$1.08 06/15$0.73–$1.65$1.08--
$72.50Jan 21$2.15$4.10$3.13$2.93 06/16$2.33–$4.50$2.93--
$70.00Oct 16$0.00$1.60$0.80$0.25 06/23$0.20–$1.25$0.25--
$70.00Jan 15$0.10$1.75$0.93$0.95 06/05$0.53–$1.58$0.93--
$65.00Jan 21$0.15$3.50$1.83$2.03 07/07$1.73–$3.00$1.83--
$45.00Jan 15$0.00$0.95$0.48$0.15 07/07$0.13–$1.18$0.15--
$40.00Jan 21$0.00$2.75$1.38$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 863
Total Puts 530
Put/Call Ratio 0.61
Net Difference 333

Prior's Put/Call Breakdown

Total Calls 234
Total Puts 215
Put/Call Ratio 0.92
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 3,093
Total Puts 2,661
Average Put/Call Ratio 1.02
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