Tour v344
BG
BUNGE GLOBAL SA
$115.83 +0.10%
(7/15 18:22) ◀
|
Thursday, July 16, 2026 (6:13pm)
January 2026
|
▶ (7/17 18:15)
◀ 7/16 18:13 ▶

Option Volume

Detail
ℹ
Current (07/16) 213
Calls: 142 (67%)
Puts: 71 (33%)
Prior (07/15) 381
Calls: 95 (25%)
Puts: 286 (75%)
Current vs Prior -44.09%
Calls: +49.47% (Calls)
Puts: -75.17% (Puts)
Prior 7-Day Total 4,324
Calls: 2,980 (69%)
Puts: 1,344 (31%)
Prior 7-Day Average 617
Calls: 425 (69%)
Puts: 192 (31%)
Current vs Prior 7-Day Avg -65.52%
Calls: -66.64%
Puts: -63.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $139.4K
Calls: $71.9K (52%)
Puts: $67.5K (48%)
Prior (07/15) $168.2K
Calls: $51.0K (30%)
Puts: $117.2K (70%)
Current vs Prior -17.15%
Calls: +40.86%
Puts: -42.42%
Prior 7-Day Total $1.55M
Calls: $1.04M (67%)
Puts: $512.5K (33%)
Prior 7-Day Average $221.8K
Calls: $148.5K (67%)
Puts: $73.2K (33%)
Current vs Prior 7-Day Avg -37.16%
Calls: -51.60%
Puts: -7.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.50
Prior (07/15) 3.01
Current vs Prior -83.39%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -34.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 6,557
Calls: 6,079 (93%)
Puts: 478 (7%)
Prior (07/15) 6,200
Calls: 4,958 (80%)
Puts: 1,242 (20%)
Current vs Prior +5.76%
Prior 7-Day Total 57,477
Calls: 50,149 (87%)
Puts: 7,328 (13%)
Prior 7-Day Average 8,211
Calls: 7,164 (87%)
Puts: 1,046 (13%)
Current vs Prior 7-Day Avg -20.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.67% | 11.40%4.67% | 11.40%
Prior 5.53% | 11.41%5.53% | 11.41%
Current vs Prior -15.55% | -0.09%-15.55% | -0.09%
Prior 7-Day Avg 6.17% | 11.87%6.17% | 11.87%
Current vs 7-Day Avg -24.26% | -4.02%-24.26% | -4.02%
Prior 7-Day Eod 5.53% | 11.41%5.53% | 11.41%
Current vs 7-Day Eod -15.55% | -0.09%-15.55% | -0.09%
Sentiment BULLISHBULLISH

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

Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.50. P/C ratio dropping 83% - sentiment shifting bullish. Call-heavy open interest (6,079 calls vs 478 puts) suggests bullish positioning.

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 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 -- 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. 9 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 174.907.30$6.1039.3%140.97294
$100.00Jul 1715.3017.60$16.4514.0%40.96--
$105.00Jul 179.4012.70$11.0529.9%100.9089
$105.00Aug 2111.7013.90$12.8017.2%20.8116
$115.00Jul 170.852.00$1.4380.4%150.62455
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 177.409.80$8.6027.9%281.00--
$130.00Jul 1712.9015.50$14.2018.3%281.00--
$120.00Jul 172.955.00$3.9851.5%10.93--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 183, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.502.35$1.9344.0%350.26--
$120.00Aug 212.903.90$3.4029.4%210.39278
$115.00Jul 170.852.00$1.4380.4%150.62455
$110.00Jul 174.907.30$6.1039.3%140.97294
$105.00Jul 179.4012.70$11.0529.9%100.9089
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 177.409.80$8.6027.9%281.00--
$130.00Jul 1712.9015.50$14.2018.3%281.00--
$110.00Jul 170.000.10$0.05200.0%40.04--
$95.00Jul 170.000.25$0.13192.3%20.03107
$110.00Aug 212.353.20$2.7830.6%20.31--

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 161.1%, max 345.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 21167.5%37.6%345.9%12105
$125.00Jul 17Aug 2199.1%35.8%176.8%38--
$115.00Jul 17Aug 2181.4%34.4%136.3%20758
$120.00Jul 17Aug 2163.1%36.2%74.2%27689
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2161.9%36.0%72.2%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 37.46, avg 7.94)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.13$4.87$0.1337.46$120.13
$115.00$120.00Jul 17$1.10$3.90$1.103.55$116.10
$120.00$125.00Aug 21$1.47$3.53$1.472.40$121.47
$115.00$120.00Aug 21$2.25$2.75$2.251.22$117.25
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$90.00Aug 21$2.48$17.52$2.487.06$107.52
$115.00$110.00Jul 17$1.25$3.75$1.253.00$113.75
$120.00$115.00Jul 17$2.68$2.32$2.680.87$117.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 14.15, avg 3.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.67$4.67$0.3314.15$114.67
$105.00$115.00Aug 21$7.15$7.15$2.852.51$112.15
$115.00$120.00Aug 21$2.25$2.25$2.750.82$117.25
$120.00$125.00Aug 21$1.47$1.47$3.530.42$121.47
$115.00$120.00Jul 17$1.10$1.10$3.900.28$116.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 17$4.62$4.62$0.3812.16$120.38
$120.00$115.00Jul 17$2.68$2.68$2.321.16$117.32
$115.00$110.00Jul 17$1.25$1.25$3.750.33$113.75
$110.00$90.00Aug 21$2.48$2.48$17.520.14$107.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.70, cheapest $1.73)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.7399.1%35.8%
$105.00Jul 17Aug 21$1.75167.5%37.6%
$120.00Jul 17Aug 21$3.0763.1%36.2%
$115.00Jul 17Aug 21$4.2281.4%34.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$2.7361.9%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.36% of stock, avg 4.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$1.43$1.30$2.73$112.27$117.732.36%
$120.00Jul 17$0.33$3.98$4.31$115.69$124.313.72%
$110.00Jul 17$6.10$0.05$6.15$103.85$116.155.31%
$125.00Jul 17$0.20$8.60$8.80$116.20$133.807.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.30% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$115.00Jul 17$0.20$1.30$1.50$113.50$126.50
$120.00$115.00Jul 17$0.33$1.30$1.63$113.37$121.63
$125.00$85.00Aug 21$1.93$0.60$2.53$82.47$127.53
$120.00$85.00Aug 21$3.40$0.60$4.00$81.00$124.00
$125.00$110.00Aug 21$1.93$2.78$4.71$105.29$129.71
$120.00$110.00Aug 21$3.40$2.78$6.18$103.82$126.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.38, avg credit $3.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$1.38$3.620.38$113.62$121.38
90/110115/120Aug 21$4.73$15.270.31$105.27$119.73
90/110120/125Aug 21$3.95$16.050.25$106.05$123.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 16.86, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$0.28$4.7216.86
$100.00$105.00$110.00Jul 17$0.45$4.5510.11
$115.00$120.00$125.00Aug 21$0.78$4.225.41
$115.00$120.00$125.00Jul 17$0.97$4.034.15
$110.00$115.00$120.00Jul 17$3.57$1.430.40
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.98$4.024.10
$110.00$115.00$120.00Jul 17$1.43$3.572.50
$115.00$120.00$125.00Jul 17$1.94$3.061.58

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 $-0.21, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.07$4.93
$120.00$125.001:2Aug 21-$0.46$4.54
$105.00$110.001:2Jul 17-$1.15$3.85
$115.00$120.001:2Aug 21-$1.15$3.85
$105.00$115.001:2Aug 21$1.50$8.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$95.001:2Jul 17-$0.21$14.79
$90.00$85.001:2Aug 21-$0.90$4.10
$130.00$125.001:2Jul 17-$3.00$2.00
$110.00$90.001:2Aug 21$2.18$17.82
$125.00$120.001:2Jul 17$0.64$4.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.50%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$2.900.393.6%2.50%6.10%21278
$125.00Aug 21$1.500.267.9%1.30%9.21%35--
$120.00Jul 17$0.100.173.6%0.09%3.69%6411

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. 155 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 $115.00 08-21 call last traded $4.90 on 07/10 (now $5.20/$6.10) — try a limit near $5.20. Also watch the $105.00 08-21 call last traded $12.25 on 07/08 (now $11.70/$13.90) — try a limit near $12.25; the $110.00 01-15 call last traded $11.34 on 06/30 (now $12.80/$15.60) — try a limit near $12.80. Most tradeable put: the $120.00 01-15 put last traded $16.45 on 07/06 (now $11.40/$13.20) — try a limit near $12.30.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$0.85$2.00$1.43$1.80 07/10$0.38–$5.15$1.43455
$115.00Aug 21$5.20$6.10$5.65$4.90 07/10$1.95–$7.00$5.20303
$115.00Oct 16$6.90$9.70$8.30$8.70 07/08$4.00–$9.85$8.30--
$115.00Jan 15$10.10$12.90$11.50$12.40 07/09$6.25–$12.95$11.50--
$115.00Jan 21$18.00$22.80$20.40$19.72 07/10$14.50–$21.75$19.72--
$120.00Jul 17$0.10$0.55$0.33$0.28 07/10$0.20–$2.85$0.28411
$120.00Aug 21$2.90$3.90$3.40$2.62 07/10$1.18–$4.40$2.90278
$120.00Oct 16$5.60$6.80$6.20$5.00 07/10$2.58–$7.75$5.60--
$120.00Jan 15$8.50$10.00$9.25$10.70 07/08$4.80–$10.65$9.25--
$120.00Jan 21$16.00$21.00$18.50$15.50 07/07$12.80–$19.75$16.00--
$110.00Jul 17$4.90$7.30$6.10$5.40 07/09$1.05–$8.55$5.40294
$110.00Aug 21$8.20$9.00$8.60$9.20 07/09$3.55–$10.35$8.60--
$110.00Oct 16$10.30$12.50$11.40$9.86 07/10$5.55–$13.10$10.30--
$110.00Jan 15$12.80$15.60$14.20$11.34 06/30$8.45–$15.50$12.8055
$110.00Jan 21$20.50$25.40$22.95$21.80 07/10$16.40–$24.00$21.80--
$125.00Jul 17$0.00$0.40$0.20$0.08 07/10$0.05–$1.48$0.08--
$125.00Aug 21$1.50$2.35$1.93$1.00 07/10$0.55–$2.80$1.50--
$125.00Oct 16$3.40$4.90$4.15$4.60 07/08$1.45–$5.95$4.15--
$125.00Jan 15$6.50$8.00$7.25$4.50 07/06$3.65–$8.95$6.501.4K
$125.00Jan 21$14.00$18.50$16.25$16.02 07/09$11.25–$17.50$16.02--
$105.00Jul 17$9.40$12.70$11.05$11.90 07/09$2.95–$12.80$11.0589
$105.00Aug 21$11.70$13.90$12.80$12.25 07/08$5.75–$13.90$12.2516
$105.00Oct 16$13.60$16.50$15.05$9.05 07/06$7.95–$16.20$13.60--
$105.00Jan 15$15.90$18.60$17.25$11.00 07/02$10.50–$18.70$15.90--
$105.00Jan 21$23.00$28.00$25.50$21.28 07/07$18.50–$26.75$23.00--
$130.00Jul 17$0.00$0.15$0.08$0.01 07/10$0.03–$0.55$0.01--
$130.00Aug 21$0.75$1.35$1.05$0.94 07/10$0.53–$2.05$0.94--
$130.00Oct 16$2.25$3.60$2.93$2.70 07/10$1.05–$4.30$2.70--
$130.00Jan 15$4.90$6.00$5.45$5.00 07/10$2.85–$7.40$5.00720
$130.00Jan 21$12.20$15.80$14.00$12.20 06/26$9.90–$15.50$12.20--
$100.00Jul 17$15.30$17.60$16.45$14.01 07/10$6.85–$17.35$15.30--
$100.00Aug 21$16.00$18.80$17.40$16.28 07/09$8.35–$18.20$16.28--
$100.00Oct 16$17.50$20.30$18.90$29.55 06/08$10.85–$20.00$18.90--
$100.00Jan 15$18.60$22.50$20.55$17.80 07/07$13.50–$22.10$18.60--
$100.00Jan 21$26.00$30.50$28.25$44.00 06/03$21.00–$29.75$28.25--
$97.50Jul 17$17.70$20.10$18.90$16.10 06/18$8.70–$19.90$17.70--
$97.50Jan 15$21.30$24.50$22.90$27.50 05/22$14.95–$23.95$22.90--
$97.50Jan 21$27.50$32.00$29.75$35.50 05/14$22.00–$31.25$29.75--
$135.00Jul 17$0.00$0.50$0.25$0.20 06/24$0.08–$1.23$0.20--
$135.00Aug 21$0.35$0.95$0.65$0.38 06/25$0.48–$1.60$0.38--
$135.00Oct 16$1.40$2.50$1.95$2.05 07/08$0.63–$3.28$1.95--
$135.00Jan 15$3.60$5.50$4.55$4.10 07/10$2.00–$5.75$4.10--
$135.00Jan 21$10.60$14.20$12.40$12.55 07/08$8.65–$13.75$12.40--
$95.00Jul 17$20.20$22.60$21.40$12.99 07/06$10.65–$22.40$20.20--
$95.00Oct 16$21.40$24.50$22.95$28.95 05/19$14.00–$24.00$22.95--
$95.00Jan 15$23.00$25.80$24.40$37.40 06/01$16.50–$26.20$24.40--
$92.50Jul 17$22.70$25.10$23.90$13.59 07/01$13.20–$24.95$22.70--
$140.00Jul 17$0.00$0.50$0.25$0.05 07/01$0.08–$1.25$0.05--
$140.00Aug 21$0.00$0.90$0.45$0.71 06/23$0.38–$1.40$0.45--
$140.00Oct 16$1.05$1.65$1.35$1.30 07/09$0.35–$2.03$1.30--
$140.00Jan 15$3.00$3.90$3.45$3.10 07/10$1.53–$5.05$3.102.0K
$140.00Jan 21$9.10$12.70$10.90$11.00 07/09$7.60–$12.25$10.90--
$90.00Oct 16$25.10$28.80$26.95$27.80 07/08$18.20–$28.70$26.95--
$90.00Jan 21$32.00$36.50$34.25$30.50 06/24$26.65–$35.95$32.00--
$145.00Jul 17$0.00$2.15$1.08$0.10 07/08$0.03–$1.15$0.10--
$145.00Oct 16$0.55$1.35$0.95$0.65 06/26$0.25–$1.68$0.65--
$145.00Jan 15$1.90$3.40$2.65$2.05 06/24$1.08–$4.30$2.05--
$145.00Jan 21$7.90$11.40$9.65$9.10 07/09$6.40–$10.75$9.10--
$85.00Jan 15$31.10$34.60$32.85$31.64 07/10$23.70–$34.30$31.64--
$85.00Jan 21$35.50$40.00$37.75$29.50 07/02$29.00–$39.25$35.50--
$150.00Jul 17$0.00$1.00$0.50$0.05 07/08$0.28–$1.13$0.05--
$150.00Oct 16$0.35$0.90$0.63$0.60 07/08$0.15–$1.43$0.60--
$150.00Jan 15$1.35$2.75$2.05$1.95 07/08$0.80–$3.48$1.95--
$150.00Jan 21$7.10$10.20$8.65$6.07 07/02$5.55–$9.50$7.10--
$80.00Aug 21$34.80$38.10$36.45$28.60 07/06$26.20–$38.00$34.80--
$155.00Jul 17$0.00$0.25$0.13$0.05 06/26$0.05–$0.25$0.05--
$155.00Oct 16$0.20$0.75$0.48$0.90 06/16$0.13–$1.83$0.48--
$155.00Jan 15$0.95$2.15$1.55$2.05 06/18$0.60–$2.72$1.55--
$155.00Jan 21$5.80$9.10$7.45$5.06 07/01$4.90–$8.50$5.80--
$160.00Oct 16$0.00$0.55$0.28$1.20 06/17$0.10–$1.35$0.2832
$160.00Jan 15$0.65$2.60$1.63$0.90 06/26$0.33–$2.17$0.90--
$160.00Jan 21$4.90$8.60$6.75$14.45 06/04$4.00–$7.50$6.75--
$70.00Aug 21$44.60$48.00$46.30$44.56 07/10$35.45–$47.90$44.60--
$165.00Jul 17$0.00$0.25$0.13$0.35 06/04$0.05–$0.20$0.13--
$165.00Oct 16$0.00$2.40$1.20$1.11 06/15$0.08–$1.30$1.11--
$165.00Jan 15$0.45$2.95$1.70$1.10 07/01$0.33–$1.75$1.10--
$165.00Jan 21$3.60$7.30$5.45$5.60 07/09$3.40–$6.50$5.45--
$170.00Jan 15$0.20$2.75$1.48$1.30 06/17$0.33–$2.07$1.30--
$175.00Oct 16$0.00$0.50$0.25$0.80 06/15$0.05–$0.33$0.25--
$175.00Jan 15$0.10$2.60$1.35$0.28 07/01$0.25–$1.55$0.28--
$175.00Jan 21$2.50$5.90$4.20$3.75 06/24$2.50–$5.05$3.75--
$180.00Oct 16$0.00$0.75$0.38$0.90 06/01$0.05–$1.15$0.38--
$180.00Jan 15$0.05$2.50$1.27$1.15 05/22$0.23–$1.50$1.15--
$180.00Jan 21$2.65$5.20$3.93$10.00 06/04$2.40–$4.55$3.93--
$185.00Oct 16$0.00$2.25$1.13$0.90 05/13$0.28–$1.13$0.90--
$185.00Jan 21$1.70$5.10$3.40$9.38 06/03$2.13–$4.03$3.40--
$190.00Oct 16$0.00$0.85$0.43$0.30 05/19$0.38–$1.10$0.30--
$190.00Jan 15$0.00$0.75$0.38$2.30 06/11$0.20–$1.33$0.38--
$190.00Jan 21$1.90$4.10$3.00$4.70 06/16$1.78–$3.55$3.00--
$195.00Jan 15$0.00$0.95$0.48$1.10 06/11$0.20–$1.27$0.48--
$195.00Jan 21$1.60$4.10$2.85$1.45 07/06$1.75–$4.00$1.60--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$0.00$2.60$1.30$2.20 07/09$0.85–$9.70$1.30--
$115.00Aug 21$4.40$5.00$4.70$6.40 07/10$4.20–$12.15$4.70--
$115.00Oct 16$6.20$7.70$6.95$9.90 07/07$6.50–$13.25$6.95--
$115.00Jan 15$8.80$10.90$9.85$10.80 07/10$9.50–$15.25$9.85--
$120.00Jul 17$2.95$5.00$3.98$5.72 07/10$3.30–$14.35$3.98--
$120.00Aug 21$7.10$8.00$7.55$8.23 07/10$6.70–$15.50$7.55--
$120.00Oct 16$8.50$11.30$9.90$16.74 07/02$9.00–$16.65$9.90--
$120.00Jan 15$11.40$13.20$12.30$16.45 07/06$11.80–$18.75$12.30231
$110.00Jul 17$0.00$0.10$0.05$0.50 07/10$0.05–$5.95$0.05--
$110.00Aug 21$2.35$3.20$2.78$3.60 07/09$2.60–$8.30$2.78--
$110.00Oct 16$4.10$5.50$4.80$5.60 07/10$4.45–$9.60$4.80--
$110.00Jan 15$6.60$8.50$7.55$9.78 07/07$7.20–$12.25$7.55--
$110.00Jan 21$12.00$15.50$13.75$17.60 06/24$13.75–$19.00$13.75--
$125.00Jul 17$7.40$9.80$8.60$15.55 07/07$7.65–$19.50$8.60--
$125.00Oct 16$11.70$13.60$12.65$15.50 06/18$12.25–$21.25$12.65--
$125.00Jan 15$13.30$16.60$14.95$13.90 06/16$14.75–$22.50$13.90--
$125.00Jan 21$19.80$23.40$21.60$25.40 06/25$21.30–$28.00$21.60--
$105.00Jul 17$0.00$1.00$0.50$0.15 07/09$0.13–$2.93$0.15--
$105.00Aug 21$1.20$1.85$1.53$2.05 07/10$1.27–$5.35$1.53--
$105.00Oct 16$2.60$3.70$3.15$3.80 07/08$3.00–$7.10$3.15--
$105.00Jan 15$4.70$6.50$5.60$5.60 07/10$5.55–$9.40$5.60--
$105.00Jan 21$10.00$13.20$11.60$12.09 07/09$11.60–$16.00$11.60--
$130.00Jul 17$12.90$15.50$14.20$16.50 07/09$12.80–$24.55$14.20--
$130.00Oct 16$14.70$17.30$16.00$17.27 06/17$15.80–$25.95$16.00--
$130.00Jan 15$17.30$19.90$18.60$16.80 06/16$18.05–$26.80$17.30--
$100.00Jul 17$0.00$0.40$0.20$0.51 07/08$0.15–$1.00$0.20--
$100.00Aug 21$0.55$1.00$0.78$1.04 07/09$0.73–$2.93$0.78--
$100.00Oct 16$1.55$2.40$1.98$4.90 07/01$1.95–$5.00$1.98--
$100.00Jan 15$3.30$5.00$4.15$4.77 07/09$4.05–$7.35$4.15--
$100.00Jan 21$8.10$11.10$9.60$8.50 06/02$9.60–$13.75$8.50--
$97.50Jul 17$0.00$0.30$0.15$0.45 07/02$0.08–$1.05$0.15--
$97.50Jan 15$2.75$4.30$3.53$5.88 07/01$3.47–$6.20$3.53--
$135.00Jul 17$17.30$19.80$18.55$21.47 07/09$17.30–$29.55$18.55--
$135.00Oct 16$19.40$21.50$20.45$13.00 06/10$19.70–$30.45$19.40--
$95.00Jul 17$0.00$0.25$0.13$0.25 07/02$0.13–$1.15$0.13107
$95.00Aug 21$0.25$0.75$0.50$0.49 07/08$0.40–$1.75$0.49--
$95.00Oct 16$0.95$1.55$1.25$3.40 07/02$1.25–$3.30$1.25--
$95.00Jan 15$2.25$3.60$2.93$5.30 07/02$2.90–$5.20$2.93--
$92.50Jul 17$0.00$0.95$0.48$0.25 06/24$0.10–$1.13$0.25--
$92.50Jan 15$1.90$2.70$2.30$4.23 07/01$2.25–$4.40$2.30--
$140.00Aug 21$22.70$25.30$24.00$25.00 07/08$23.05–$35.05$24.00--
$140.00Oct 16$23.30$26.00$24.65$16.00 06/10$24.15–$35.20$23.30--
$140.00Jan 21$29.50$33.00$31.25$32.80 07/10$31.00–$39.00$31.25--
$90.00Jul 17$0.00$2.15$1.08$0.02 07/10$0.03–$1.10$0.02--
$90.00Aug 21$0.00$0.60$0.30$0.28 07/08$0.30–$1.38$0.28136
$90.00Oct 16$0.50$1.05$0.78$1.81 07/08$0.70–$2.00$0.78--
$90.00Jan 15$1.45$2.55$2.00$2.70 06/22$2.00–$3.95$2.00--
$90.00Jan 21$5.10$8.70$6.90$7.00 06/22$6.45–$9.50$6.90--
$85.00Aug 21$0.00$1.20$0.60$0.27 07/08$0.30–$1.25$0.274
$85.00Oct 16$0.15$0.80$0.48$1.42 07/08$0.48–$1.63$0.48--
$85.00Jan 15$0.75$3.40$2.08$1.65 07/08$1.38–$2.70$1.65--
$80.00Jul 17$0.00$0.10$0.05$0.08 06/30$0.05–$0.38$0.05--
$80.00Aug 21$0.00$1.40$0.70$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–$1.33$0.25--
$80.00Jan 15$0.35$3.10$1.73$1.45 07/07$0.90–$2.30$1.45--
$80.00Jan 21$2.05$6.00$4.03$4.39 06/09$4.03–$6.10$4.03--
$75.00Oct 16$0.00$0.75$0.38$0.20 07/08$0.15–$1.25$0.20--
$75.00Jan 15$0.25$2.80$1.53$1.08 06/15$0.75–$1.65$1.08--
$72.50Jan 21$1.85$4.00$2.93$2.93 06/16$2.55–$4.50$2.93--
$70.00Oct 16$0.00$2.20$1.10$0.25 06/23$0.20–$1.20$0.25--
$70.00Jan 15$0.05$1.30$0.68$0.95 06/05$0.53–$1.58$0.68--
$65.00Jan 21$0.05$3.50$1.78$2.03 07/07$1.73–$3.00$1.78--
$45.00Jan 15$0.00$0.75$0.38$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 142
Total Puts 71
Put/Call Ratio 0.50
Net Difference 71

Prior's Put/Call Breakdown

Total Calls 95
Total Puts 286
Put/Call Ratio 3.01
Net Difference -191

Prior 7-Day Put/Call Summary

Total Calls 2,980
Total Puts 1,344
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