Tour v500
CHRD
CHORD ENERGY CORP
$138.52 +5.46%
$138.02 (-0.36%)🌙
as of 08/10 06:24 PM
(8/7 18:21) ◀
|
Monday, August 10, 2026 (6:24pm)
January 2026
|
▶ (8/11 18:26)
◀ 8/10 18:24 ▶

Option Volume

Detail
ℹ
Current (08/10) 399
Calls: 234 (59%)
Puts: 165 (41%)
Prior (08/07) 115
Calls: 107 (93%)
Puts: 8 (7%)
Current vs Prior +246.96%
Calls: +118.69% (Calls)
Puts: +1962.50% (Puts)
Prior 7-Day Total 961
Calls: 603 (63%)
Puts: 358 (37%)
Prior 7-Day Average 137
Calls: 86 (63%)
Puts: 51 (37%)
Current vs Prior 7-Day Avg +190.63%
Calls: +171.64%
Puts: +222.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $162.1K
Calls: $89.2K (55%)
Puts: $72.8K (45%)
Prior (08/07) $64.3K
Calls: $59.8K (93%)
Puts: $4.6K (7%)
Current vs Prior +151.93%
Calls: +49.35%
Puts: +1491.41%
Prior 7-Day Total $776.2K
Calls: $613.1K (79%)
Puts: $163.1K (21%)
Prior 7-Day Average $110.9K
Calls: $87.6K (79%)
Puts: $23.3K (21%)
Current vs Prior 7-Day Avg +46.15%
Calls: +1.88%
Puts: +212.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.71
Prior (08/07) 0.07
Current vs Prior +843.11%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -24.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 2,496
Calls: 1,294 (52%)
Puts: 1,202 (48%)
Prior (08/07) 1,275
Calls: 995 (78%)
Puts: 280 (22%)
Current vs Prior +95.76%
Prior 7-Day Total 21,616
Calls: 13,445 (62%)
Puts: 8,171 (38%)
Prior 7-Day Average 3,088
Calls: 1,920 (62%)
Puts: 1,167 (38%)
Current vs Prior 7-Day Avg -19.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.37% | 12.56%8.37% | 12.56%
Prior 9.21% | 12.90%9.21% | 12.90%
Current vs Prior -9.09% | -2.66%-9.09% | -2.66%
Prior 7-Day Avg 10.19% | 13.91%10.19% | 13.91%
Current vs 7-Day Avg -17.80% | -9.67%-17.80% | -9.67%
Prior 7-Day Eod 9.21% | 12.90%9.21% | 12.90%
Current vs 7-Day Eod -9.09% | -2.66%-9.09% | -2.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.85% | 19.05%
Calls: 10.17% | 11.76%
Puts: 45.52% | 26.34%
Prior 27.85% | 19.05%
Calls: 10.17% | 11.76%
Puts: 45.52% | 26.34%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.43% | 20.54%
Calls: 21.85% | 17.30%
Puts: 35.01% | 23.77%
Current vs 7-Day Avg -2.05% | -7.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 152% vs prior. Unusually high activity with volume up 247% vs prior - elevated interest. Volume explosion - 191% above 7-day average (399 vs avg 137). P/C ratio rising 843% - increased hedging/bearish positioning.

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 NEUTRAL
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. 8 found (avg delta 0.71, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2111.7015.60$13.6528.6%10.95107
$130.00Aug 217.5011.30$9.4040.4%20.84--
$125.00Sep 1813.1017.20$15.1527.1%110.8027
$130.00Sep 189.5013.60$11.5535.5%110.7061
$135.00Aug 214.107.90$6.0063.3%40.62195
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1810.0013.90$11.9532.6%20.6435
$140.00Aug 213.707.50$5.6067.9%770.5832

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 353, top 129)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.201.55$0.88153.4%1290.1591
$150.00Sep 182.003.50$2.7554.5%120.27--
$125.00Sep 1813.1017.20$15.1527.1%110.8027
$130.00Sep 189.5013.60$11.5535.5%110.7061
$135.00Sep 186.9010.60$8.7542.3%100.58137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.707.50$5.6067.9%770.5832
$135.00Sep 184.706.60$5.6533.6%370.4273
$115.00Sep 180.751.05$0.9033.3%240.09139
$135.00Aug 212.903.70$3.3024.2%50.4074
$125.00Sep 182.103.00$2.5535.3%50.22457

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 26.3%, max 61.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1846.1%37.4%23.3%14332
$150.00Aug 21Sep 1848.1%40.2%19.7%14191
$125.00Aug 21Sep 1848.9%41.0%19.2%12134
$130.00Aug 21Sep 1842.7%38.4%11.2%1361
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 1869.6%43.1%61.4%25139
$120.00Aug 21Sep 1853.9%40.5%33.0%5285
$135.00Aug 21Sep 1846.1%37.4%23.3%42147
$125.00Aug 21Sep 1848.9%41.0%19.2%8519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 13.29, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Aug 21$0.57$4.43$0.577.77$145.57
$150.00$155.00Sep 18$0.65$4.35$0.656.69$150.65
$140.00$145.00Aug 21$1.55$3.45$1.552.23$141.55
$135.00$150.00Sep 18$6.00$9.00$6.001.50$141.00
$130.00$135.00Sep 18$2.80$2.20$2.800.79$132.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.35$4.65$0.3513.29$124.65
$120.00$115.00Sep 18$0.50$4.50$0.509.00$119.50
$125.00$120.00Sep 18$1.15$3.85$1.153.35$123.85
$135.00$125.00Aug 21$2.55$7.45$2.552.92$132.45
$135.00$125.00Sep 18$3.10$6.90$3.102.23$131.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.67, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.25$4.25$0.755.67$129.25
$125.00$130.00Sep 18$3.60$3.60$1.402.57$128.60
$130.00$135.00Aug 21$3.40$3.40$1.602.13$133.40
$135.00$140.00Aug 21$3.00$3.00$2.001.50$138.00
$130.00$135.00Sep 18$2.80$2.80$2.201.27$132.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$135.00Sep 18$6.30$6.30$3.701.70$138.70
$140.00$135.00Aug 21$2.30$2.30$2.700.85$137.70
$135.00$125.00Sep 18$3.10$3.10$6.900.45$131.90
$135.00$125.00Aug 21$2.55$2.55$7.450.34$132.45
$125.00$120.00Sep 18$1.15$1.15$3.850.30$123.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.73, cheapest $0.42)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$1.5048.9%41.0%
$150.00Aug 21Sep 18$1.8748.1%40.2%
$130.00Aug 21Sep 18$2.1542.7%38.4%
$135.00Aug 21Sep 18$2.7546.1%37.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$0.4269.6%43.1%
$120.00Aug 21Sep 18$1.0053.9%40.5%
$125.00Aug 21Sep 18$1.8048.9%41.0%
$135.00Aug 21Sep 18$2.3546.1%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.21% of stock, avg 9.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$3.00$5.60$8.60$131.40$148.606.21%
$135.00Aug 21$6.00$3.30$9.30$125.70$144.306.71%
$125.00Aug 21$13.65$0.75$14.40$110.60$139.4010.40%
$135.00Sep 18$8.75$5.65$14.40$120.60$149.4010.40%
$125.00Sep 18$15.15$2.55$17.70$107.30$142.7012.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.92% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$120.00Aug 21$0.88$0.40$1.28$118.72$151.28
$150.00$115.00Aug 21$0.88$0.48$1.36$113.64$151.36
$150.00$125.00Aug 21$0.88$0.75$1.63$123.37$151.63
$145.00$120.00Aug 21$1.45$0.40$1.85$118.15$146.85
$145.00$115.00Aug 21$1.45$0.48$1.93$113.07$146.93
$145.00$125.00Aug 21$1.45$0.75$2.20$122.80$147.20
$155.00$115.00Sep 18$2.10$0.90$3.00$112.00$158.00
$140.00$120.00Aug 21$3.00$0.40$3.40$116.60$143.40
$140.00$115.00Aug 21$3.00$0.48$3.48$111.52$143.48
$155.00$120.00Sep 18$2.10$1.40$3.50$116.50$158.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.56, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.10$0.904.56$115.90$129.10
120/125130/135Sep 18$3.95$1.053.76$121.05$133.95
120/125130/135Aug 21$3.75$1.253.00$121.25$133.75
135/145150/155Sep 18$6.95$3.052.28$138.05$156.95
120/125135/140Aug 21$3.35$1.652.03$121.65$138.35
115/120130/135Sep 18$3.30$1.701.94$116.70$133.30
135/140145/150Aug 21$2.87$2.131.35$137.13$147.87
120/125135/150Sep 18$7.15$7.850.91$117.85$142.15
115/120135/150Sep 18$6.50$8.500.76$113.50$141.50
125/135140/145Aug 21$4.10$5.900.69$130.90$144.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.40$4.6011.50
$125.00$130.00$135.00Sep 18$0.80$4.205.25
$125.00$130.00$135.00Aug 21$0.85$4.154.88
$140.00$145.00$150.00Aug 21$0.98$4.024.10
$135.00$140.00$145.00Aug 21$1.45$3.552.45
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.43$4.5710.63
$115.00$120.00$125.00Sep 18$0.65$4.356.69
$125.00$135.00$145.00Sep 18$3.20$6.802.13

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 $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 21$0.00$5.00
$145.00$150.001:2Aug 21-$0.31$4.69
$150.00$155.001:2Sep 18-$1.45$3.55
$130.00$135.001:2Aug 21-$2.60$2.40
$135.00$150.001:2Sep 18$3.25$11.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.05$4.95
$125.00$120.001:2Sep 18-$0.25$4.75
$120.00$115.001:2Sep 18-$0.40$4.60
$120.00$115.001:2Aug 21-$0.56$4.44
$140.00$135.001:2Aug 21-$1.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.66%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$2.300.421.1%1.66%2.73%268
$150.00Sep 18$2.000.278.3%1.44%9.73%12--
$155.00Sep 18$1.800.2111.9%1.30%13.20%3175
$145.00Aug 21$0.850.244.7%0.61%5.29%9--
$150.00Aug 21$0.200.158.3%0.14%8.43%12991

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. 134 contracts (avg 204 vol/day, 133 traded recently)

CHRD averages only 204 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 $140.00 12-18 call last traded $9.50 on 08/07 (now $11.80/$13.90) — try a limit near $11.80. Also watch the $125.00 09-18 call last traded $11.20 on 08/07 (now $13.10/$17.20) — try a limit near $13.10; the $125.00 08-21 call last traded $8.60 on 08/07 (now $11.70/$15.60) — try a limit near $11.70. Most tradeable put: the $135.00 08-21 put last traded $7.00 on 08/05 (now $2.90/$3.70) — try a limit near $3.30.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$2.30$3.70$3.00$1.75 08/07$1.27–$6.00$2.3068
$140.00Sep 18$5.00$7.50$6.25$4.30 08/07$2.68–$8.60$5.00--
$140.00Dec 18$11.80$13.90$12.85$9.50 08/07$6.65–$14.05$11.80211
$140.00Jan 15$12.30$15.60$13.95$11.00 07/21$8.15–$15.65$12.30--
$140.00Mar 19$14.50$18.50$16.50$13.03 08/07$11.45–$18.30$14.50--
$135.00Aug 21$4.10$7.90$6.00$2.68 08/07$2.30–$9.05$4.10195
$135.00Sep 18$6.90$10.60$8.75$6.10 08/07$4.20–$10.70$6.90137
$135.00Dec 18$12.70$16.50$14.60$11.80 08/05$8.55–$16.40$12.70--
$135.00Jan 15$14.00$18.10$16.05$15.50 08/03$9.55–$18.05$15.50--
$145.00Aug 21$0.85$2.05$1.45$0.97 08/06$0.65–$4.20$0.97--
$145.00Sep 18$3.20$4.60$3.90$2.90 08/06$1.75–$6.90$3.20--
$145.00Dec 18$8.90$11.40$10.15$11.60 08/03$5.60–$12.05$10.15--
$145.00Jan 15$10.30$13.50$11.90$7.20 07/15$6.75–$13.60$10.30--
$130.00Aug 21$7.50$11.30$9.40$5.80 08/07$3.55–$12.10$7.50--
$130.00Sep 18$9.50$13.60$11.55$7.73 08/07$6.05–$13.95$9.5061
$130.00Dec 18$15.20$18.70$16.95$14.00 08/05$9.90–$19.30$15.20--
$130.00Jan 15$16.60$20.50$18.55$15.01 08/05$11.35–$20.55$16.60--
$130.00Mar 19$19.30$23.30$21.30$22.10 07/30$15.15–$23.50$21.30--
$150.00Aug 21$0.20$1.55$0.88$0.65 08/06$0.40–$2.80$0.6591
$150.00Sep 18$2.00$3.50$2.75$2.10 08/07$1.55–$5.40$2.10--
$150.00Dec 18$7.20$9.70$8.45$7.25 08/05$4.40–$10.25$7.25--
$150.00Jan 15$8.60$11.80$10.20$5.70 07/08$5.75–$11.75$8.60--
$150.00Mar 19$10.60$14.50$12.55$12.60 07/29$8.65–$14.30$12.55--
$125.00Aug 21$11.70$15.60$13.65$8.60 08/07$5.25–$16.10$11.70107
$125.00Sep 18$13.10$17.20$15.15$11.20 08/07$7.30–$17.60$13.1027
$125.00Dec 18$18.20$22.30$20.25$19.90 08/03$11.80–$22.10$19.90--
$125.00Jan 15$19.50$23.60$21.55$20.56 07/27$13.20–$23.70$20.56--
$155.00Aug 21$0.15$0.40$0.28$0.20 08/07$0.28–$1.73$0.20--
$155.00Sep 18$1.80$2.40$2.10$1.39 08/07$1.15–$4.30$1.80175
$155.00Dec 18$5.80$7.90$6.85$8.10 07/30$3.88–$8.50$6.85--
$155.00Jan 15$7.00$10.10$8.55$9.89 07/23$4.70–$10.00$8.55--
$155.00Mar 19$9.00$13.10$11.05$11.60 08/03$7.40–$12.75$11.05--
$120.00Aug 21$16.60$20.30$18.45$13.10 08/06$7.65–$20.85$16.60--
$120.00Sep 18$17.20$21.30$19.25$20.54 07/24$9.70–$21.60$19.25--
$120.00Dec 18$21.50$25.60$23.55$23.00 08/03$14.40–$25.70$23.00--
$160.00Aug 21$0.00$1.50$0.75$0.49 08/04$0.48–$1.40$0.49--
$160.00Sep 18$0.65$2.30$1.48$0.50 08/07$0.73–$2.68$0.65--
$160.00Dec 18$5.00$6.50$5.75$5.00 07/28$3.00–$7.20$5.00--
$160.00Jan 15$5.70$8.40$7.05$7.10 07/31$4.05–$8.50$7.05--
$160.00Mar 19$7.50$11.30$9.40$7.98 08/05$6.55–$11.25$7.98--
$115.00Aug 21$21.60$25.30$23.45$25.96 07/24$10.80–$25.55$23.45--
$115.00Sep 18$21.90$25.60$23.75$19.70 07/21$12.85–$26.05$21.90--
$115.00Dec 18$25.10$28.90$27.00$24.75 07/27$17.00–$29.20$25.10--
$115.00Jan 15$26.10$29.80$27.95$29.00 07/31$17.85–$30.05$27.95--
$165.00Aug 21$0.00$1.45$0.73$0.43 07/29$0.25–$1.30$0.43--
$165.00Sep 18$0.45$1.85$1.15$1.70 08/03$0.70–$2.00$1.15--
$165.00Dec 18$3.50$6.20$4.85$6.00 07/24$2.33–$5.90$4.85--
$165.00Jan 15$4.70$6.90$5.80$7.00 07/23$3.40–$7.25$5.80201
$110.00Aug 21$26.70$30.20$28.45$30.76 07/24$14.25–$30.50$28.45--
$110.00Sep 18$26.70$30.40$28.55$20.50 08/06$16.80–$30.90$26.70--
$110.00Dec 18$29.00$33.00$31.00$14.57 07/06$19.70–$33.25$29.00--
$110.00Jan 15$29.90$33.50$31.70$27.00 07/21$20.20–$34.15$29.90--
$110.00Mar 19$31.80$36.00$33.90$28.80 07/21$24.10–$35.55$31.80--
$170.00Aug 21$0.00$0.95$0.48$0.97 07/27$0.23–$1.48$0.48--
$170.00Sep 18$0.05$1.45$0.75$1.55 07/22$0.60–$1.55$0.75--
$170.00Dec 18$2.75$5.30$4.03$5.00 07/24$2.05–$4.90$4.03--
$170.00Jan 15$3.70$6.40$5.05$4.44 08/05$2.83–$6.15$4.44--
$105.00Sep 18$31.60$35.30$33.45$27.15 08/06$19.50–$35.55$31.60--
$105.00Dec 18$33.10$36.90$35.00$33.32 07/29$23.00–$37.40$33.32--
$105.00Jan 15$33.80$37.50$35.65$37.50 07/31$23.75–$38.15$35.65--
$105.00Mar 19$35.60$39.40$37.50$39.20 07/31$27.35–$39.55$37.50--
$175.00Aug 21$0.00$1.00$0.50$0.93 07/27$0.50–$1.43$0.50--
$175.00Jan 15$3.10$5.00$4.05$4.20 06/15$2.47–$5.25$4.058
$175.00Sep 18$0.05$1.05$0.55--$0.55–$0.55—$0.0513
$100.00Aug 21$36.60$40.20$38.40$21.00 07/08$22.75–$40.65$36.60--
$100.00Sep 18$36.50$40.50$38.50$20.00 06/26$23.85–$40.55$36.50--
$100.00Dec 18$37.40$41.40$39.40$35.84 07/21$26.45–$41.75$37.40--
$100.00Jan 15$38.00$41.80$39.90$24.30 06/29$27.00–$42.15$38.00--
$180.00Sep 18$0.00$1.80$0.90$0.75 06/17$0.40–$2.30$0.75--
$180.00Dec 18$1.30$3.90$2.60$1.20 07/07$1.48–$3.43$1.30--
$180.00Jan 15$2.30$4.80$3.55$1.80 07/08$2.03–$4.43$2.30--
$185.00Sep 18$0.00$1.70$0.85$0.62 06/16$0.63–$2.20$0.62--
$185.00Dec 18$1.10$3.40$2.25$2.99 07/24$1.30–$3.13$2.25--
$185.00Jan 15$1.80$4.10$2.95$2.50 07/21$1.63–$3.75$2.50--
$185.00Mar 19$2.50$6.20$4.35$4.77 07/29$3.10–$5.80$4.35--
$190.00Dec 18$0.80$2.90$1.85$2.00 08/03$1.13–$2.70$1.85--
$195.00Jan 15$1.00$3.40$2.20$2.90 07/23$1.48–$2.75$2.20--
$200.00Dec 18$0.30$2.25$1.27$0.75 07/10$0.83–$2.40$0.75--
$200.00Jan 15$0.70$2.95$1.83$2.40 07/23$1.05–$2.33$1.83--
$210.00Jan 15$0.30$2.40$1.35$1.75 07/23$1.02–$2.40$1.35--
$220.00Dec 18$0.05$2.50$1.27$0.70 07/10$0.88–$2.40$0.70--
PUTS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.70$7.50$5.60$7.90 08/04$5.60–$20.15$5.6032
$140.00Sep 18$7.30$10.00$8.65$8.98 08/03$8.65–$21.60$8.65--
$135.00Aug 21$2.90$3.70$3.30$7.00 08/05$3.30–$15.75$3.3074
$135.00Sep 18$4.70$6.60$5.65$8.80 08/07$5.65–$17.55$5.6573
$135.00Dec 18$10.30$13.60$11.95$25.00 06/24$11.75–$21.55$11.95--
$135.00Jan 15$10.90$15.20$13.05$23.20 06/18$12.75–$22.20$13.05--
$145.00Aug 21$7.40$11.10$9.25$13.59 08/05$9.25–$24.60$9.25--
$145.00Sep 18$10.00$13.90$11.95$14.30 07/22$11.70–$25.50$11.9535
$145.00Jan 15$16.50$20.80$18.65$20.70 06/12$18.15–$29.55$18.65--
$130.00Aug 21$0.70$1.95$1.33$5.00 08/07$1.33–$12.05$1.33--
$130.00Sep 18$2.95$4.50$3.73$5.90 08/07$3.73–$13.95$3.73--
$130.00Dec 18$8.00$11.20$9.60$10.20 08/03$9.25–$17.90$9.60--
$130.00Jan 15$8.60$12.70$10.65$11.70 08/04$10.60–$19.00$10.65--
$150.00Aug 21$11.70$15.40$13.55$14.40 07/23$12.90–$29.35$13.55--
$150.00Dec 18$18.80$23.00$20.90$24.00 08/05$20.15–$32.60$20.90--
$150.00Jan 15$19.70$23.90$21.80$21.40 07/23$21.40–$33.50$21.40--
$125.00Aug 21$0.35$1.15$0.75$1.60 08/07$0.75–$9.00$0.7562
$125.00Sep 18$2.10$3.00$2.55$4.30 08/06$2.55–$10.00$2.55457
$125.00Dec 18$6.20$9.10$7.65$9.00 07/30$7.35–$15.15$7.65--
$155.00Jan 15$23.00$27.20$25.10$27.80 06/10$24.80–$37.20$25.10--
$120.00Aug 21$0.05$0.75$0.40$0.92 08/07$0.40–$5.65$0.4084
$120.00Sep 18$0.80$2.00$1.40$1.55 08/03$1.40–$8.30$1.40201
$120.00Dec 18$4.60$7.30$5.95$7.26 07/29$5.90–$12.40$5.95--
$120.00Jan 15$5.40$8.40$6.90$19.00 07/01$6.65–$13.10$6.90--
$115.00Aug 21$0.00$0.95$0.48$0.55 08/06$0.48–$3.78$0.48--
$115.00Sep 18$0.75$1.05$0.90$1.80 08/06$0.90–$5.80$0.90139
$115.00Jan 15$4.80$6.20$5.50$15.00 07/01$5.35–$10.75$5.50--
$115.00Mar 19$5.70$9.80$7.75$7.55 07/31$7.55–$12.05$7.55--
$110.00Aug 21$0.10$1.50$0.80$0.68 07/29$0.45–$2.23$0.68--
$110.00Sep 18$0.20$1.25$0.73$1.20 07/22$0.73–$4.55$0.7345
$110.00Dec 18$2.20$4.60$3.40$5.55 07/28$3.23–$7.70$3.40--
$105.00Aug 21$0.00$0.60$0.30$0.30 08/03$0.30–$1.42$0.30--
$105.00Sep 18$0.00$1.15$0.57$0.80 08/05$0.53–$2.65$0.57--
$105.00Dec 18$1.40$3.60$2.50$4.40 07/20$2.50–$6.10$2.50--
$105.00Jan 15$2.20$4.40$3.30$8.50 07/10$3.30–$7.00$3.30--
$100.00Aug 21$0.00$1.25$0.63$0.21 07/27$0.38–$1.40$0.21--
$100.00Sep 18$0.00$1.80$0.90$0.68 08/05$0.68–$2.20$0.68--
$100.00Dec 18$0.85$2.85$1.85$5.20 06/23$1.85–$4.50$1.85--
$100.00Jan 15$1.20$3.50$2.35$7.00 07/07$2.35–$5.30$2.35--
$95.00Aug 21$0.00$1.20$0.60$0.50 07/14$0.25–$1.15$0.50--
$95.00Dec 18$0.45$2.25$1.35$1.98 08/06$1.35–$3.40$1.35--
$90.00Sep 18$0.00$1.35$0.68$1.62 06/25$0.68–$1.80$0.68--
$90.00Dec 18$0.10$1.90$1.00$1.43 08/06$1.00–$2.70$1.00--
$90.00Jan 15$0.70$2.30$1.50$3.98 06/26$1.48–$3.08$1.50--
$85.00Dec 18$0.05$2.70$1.38$2.50 06/22$0.95–$2.40$1.38--
$85.00Jan 15$0.05$3.10$1.58$3.50 06/30$1.13–$2.35$1.58--
$80.00Sep 18$0.00$1.30$0.65$0.75 06/30$0.65–$1.25$0.65--
$75.00Aug 21$0.00$1.15$0.57$0.30 07/09$0.57–$1.08$0.30--
$75.00Sep 18$0.00$0.40$0.20$0.65 06/30$0.20–$0.95$0.20--
$75.00Dec 18$0.10$2.20$1.15$2.07 06/30$1.15–$2.10$1.15--
$70.00Aug 21$0.00$1.15$0.57$0.03 07/21$0.57–$1.08$0.03--
$70.00Dec 18$0.10$2.00$1.05$1.20 06/22$1.05–$2.10$1.05--
$50.00Sep 18$0.00$1.15$0.57$0.50 07/24$0.25–$1.18$0.50--

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 234
Total Puts 165
Put/Call Ratio 0.71
Net Difference 69

Prior's Put/Call Breakdown

Total Calls 107
Total Puts 8
Put/Call Ratio 0.07
Net Difference 99

Prior 7-Day Put/Call Summary

Total Calls 603
Total Puts 358
Average Put/Call Ratio 0.93
Ratio Trend Rising

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