Tour v526
CM
CANADIAN IMPERIAL BK
$114.22 -3.37%
(8/27 14:00) ◀
|
Thursday, August 27, 2026 (2:05pm)
January 2026
|
▶ (8/27 15:00)
◀ 8/27 14:09 ▶

Option Volume

Detail
ℹ
Current (08/27 2:05pm) 787
Calls: 704 (89%)
Puts: 83 (11%)
Prior (08/26) 533
Calls: 473 (89%)
Puts: 60 (11%)
Current vs Prior +47.65%
Calls: +48.84% (Calls)
Puts: +38.33% (Puts)
Prior 7-Day Total 5,246
Calls: 2,902 (55%)
Puts: 2,344 (45%)
Prior 7-Day Average 749
Calls: 414 (55%)
Puts: 334 (45%)
Current vs Prior 7-Day Avg +5.01%
Calls: +69.81%
Puts: -75.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 2:05pm) $92.8K
Calls: $78.7K (85%)
Puts: $14.1K (15%)
Prior (08/26) $81.9K
Calls: $65.9K (80%)
Puts: $16.0K (20%)
Current vs Prior +13.32%
Calls: +19.56%
Puts: -12.33%
Prior 7-Day Total $1.56M
Calls: $999.0K (64%)
Puts: $564.4K (36%)
Prior 7-Day Average $223.3K
Calls: $142.7K (64%)
Puts: $80.6K (36%)
Current vs Prior 7-Day Avg -58.46%
Calls: -44.83%
Puts: -82.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 2:05pm) 0.12
Prior (08/26) 0.13
Current vs Prior -7.06%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -91.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 2:05pm) 21,238
Calls: 10,384 (49%)
Puts: 10,854 (51%)
Prior (08/26) 20,550
Calls: 9,779 (48%)
Puts: 10,771 (52%)
Current vs Prior +3.35%
Prior 7-Day Total 154,634
Calls: 64,560 (48%)
Puts: 70,461 (52%)
Prior 7-Day Average 22,090
Calls: 9,222 (48%)
Puts: 10,065 (52%)
Current vs Prior 7-Day Avg -3.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.87% | 8.80%
Prior 7.64% | 9.59%
Current vs Prior -10.09% | -8.21%
Prior 7-Day Avg 7.29% | 9.30%
Current vs 7-Day Avg -5.74% | -5.34%
Prior 7-Day Eod 7.64% | 9.59%
Current vs 7-Day Eod -10.09% | -8.21%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.15% | 19.45%
Calls: 24.30% | 26.23%
Puts: 24.00% | 12.66%
Prior 18.95% | 15.22%
Calls: 18.18% | 26.36%
Puts: 19.72% | 4.08%
Current vs Prior +27.44% | +27.79%
Prior 7-Day Avg 17.36% | 18.72%
Calls: 18.22% | 18.95%
Puts: 16.49% | 18.49%
Current vs 7-Day Avg +39.14% | +3.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($78.7K) vs puts ($14.1K). Extreme bullish P/C ratio of 0.12 - heavy call buying (704 calls vs 83 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 1 of results (avg 6.1%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1819.1020.30$19.706.1%--0.9722
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 0.85, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1819.1020.30$19.706.1%--0.9722
$100.00Sep 1813.5015.50$14.5013.8%--0.92369
$92.50Sep 1820.5022.80$21.6510.6%--0.9041
$105.00Sep 188.6010.50$9.5519.9%--0.9086
$97.50Sep 1815.5017.80$16.6513.8%--0.88195
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 189.3012.40$10.8528.6%20.9617
$120.00Sep 185.506.70$6.1019.7%70.83206
$115.00Sep 182.202.80$2.5024.0%110.53122

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 399, top 137)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 180.050.10$0.0862.5%1370.03253
$125.00Sep 180.050.25$0.15133.3%1310.061.4K
$120.00Sep 180.450.70$0.5743.9%310.18829
$115.00Sep 182.052.30$2.1711.5%140.471.1K
$110.00Sep 184.706.00$5.3524.3%110.77107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 180.200.65$0.43104.7%290.11120
$110.00Sep 180.751.00$0.8828.4%200.23425
$115.00Sep 182.202.80$2.5024.0%110.53122
$120.00Sep 185.506.70$6.1019.7%70.83206
$95.00Sep 180.050.25$0.15133.3%50.034.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 10.11, avg 4.62)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 18$3.18$1.82$3.1877%0.57$113.18
$120.00$125.00Sep 18$0.42$4.58$0.4218%10.90$120.42
$115.00$120.00Sep 18$1.60$3.40$1.6047%2.12$116.60
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$105.00Sep 18$0.45$4.55$0.4523%10.11$109.55
$115.00$110.00Sep 18$1.62$3.38$1.6253%2.09$113.38
$97.50$95.00Sep 18$0.85$1.65$0.8512%1.94$96.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.52, avg 0.29)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$120.00Sep 18$1.60$1.60$3.4053%0.47$116.60
$120.00$125.00Sep 18$0.42$0.42$4.5882%0.09$120.42
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.50$95.00Sep 18$0.85$0.85$1.6588%0.52$96.65
$110.00$105.00Sep 18$0.45$0.45$4.5577%0.10$109.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.09% of stock, avg 6.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Sep 18$2.17$2.50$4.67$110.33$119.674.09%
$110.00Sep 18$5.35$0.88$6.23$103.77$116.235.45%
$120.00Sep 18$0.57$6.10$6.67$113.33$126.675.84%
$105.00Sep 18$9.55$0.43$9.98$95.02$114.988.74%
$125.00Sep 18$0.15$10.85$11.00$114.00$136.009.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.51% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$105.00Sep 18$0.15$0.43$0.58$104.42$125.58
$125.00$100.00Sep 18$0.15$0.45$0.60$99.40$125.60
$120.00$105.00Sep 18$0.57$0.43$1.00$104.00$121.00
$120.00$100.00Sep 18$0.57$0.45$1.02$98.98$121.02
$125.00$97.50Sep 18$0.15$1.00$1.15$96.35$126.15
$125.00$110.00Sep 18$0.15$0.88$1.03$108.97$126.03
$125.00$92.50Sep 18$0.15$1.08$1.23$91.27$126.23
$120.00$110.00Sep 18$0.57$0.88$1.45$108.55$121.45
$120.00$97.50Sep 18$0.57$1.00$1.57$95.93$121.57
$120.00$92.50Sep 18$0.57$1.08$1.65$90.85$121.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.34, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/98120/125Sep 18$1.27$3.7370%0.34$96.23$121.27
105/110120/125Sep 18$0.87$4.1358%0.21$109.13$120.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 2.16, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$1.58$3.4259%2.16
$105.00$110.00$115.00Sep 18$1.02$3.9842%3.90
$115.00$120.00$125.00Sep 18$1.18$3.8242%3.24
$120.00$125.00$130.00Sep 18$0.35$4.6516%13.29
$125.00$130.00$135.00Sep 18$0.12$4.882%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$1.15$3.8543%3.35
$105.00$110.00$115.00Sep 18$1.17$3.8342%3.27
$110.00$115.00$120.00Sep 18$1.98$3.0260%1.53
$100.00$105.00$110.00Sep 18$0.47$4.5315%9.64
$92.50$95.00$97.50Sep 18$1.78$0.722%0.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18-$1.15$3.85
$125.00$130.001:2Sep 18-$0.01$4.99
$100.00$105.001:2Sep 18-$4.60$0.40
$130.00$135.001:2Sep 18-$0.18$4.82
$110.00$115.001:2Sep 18$1.01$3.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Sep 18-$1.35$3.65
$105.00$100.001:2Sep 18-$0.47$4.53
$100.00$97.501:2Sep 18-$1.55$0.95
$95.00$92.501:2Sep 18-$2.01$0.49
$120.00$115.001:2Sep 18$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.79%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$2.050.470.7%1.79%2.48%141.1K
$120.00Sep 18$0.450.185.1%0.39%5.45%31829

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. 183 contracts (avg 458 vol/day, 126 traded recently)

CM averages only 458 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 $50.00 01-21 call last traded $63.35 on 06/26 (now $66.00/$71.00) — try a limit near $66.00. Also watch the $60.00 01-21 call last traded $60.49 on 07/20 (now $56.50/$61.00) — try a limit near $58.75; the $57.50 01-15 call last traded $62.43 on 07/15 (now $58.60/$63.50) — try a limit near $61.05. Most tradeable put: the $110.00 01-21 put last traded $9.18 on 08/04 (now $7.50/$9.00) — try a limit near $8.25.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Sep 18$2.25$3.20$2.73$2.00 08/21$1.83–$6.10$2.25772
$120.00Oct 16$1.45$5.50$3.48$2.85 08/21$2.53–$6.75$2.8521
$120.00Dec 18$3.50$7.50$5.50$4.90 08/21$4.60–$8.85$4.9090
$120.00Jan 15$4.10$8.00$6.05$8.50 07/16$4.55–$9.70$6.0595
$120.00Mar 19$5.20$10.00$7.60$10.20 08/13$6.75–$11.20$7.6090
$120.00Jan 21$11.40$15.50$13.45$14.40 07/31$11.75–$16.80$13.45569
$115.00Sep 18$3.70$7.30$5.50$4.62 08/21$4.15–$9.80$4.621.1K
$115.00Oct 16$4.40$8.30$6.35$5.40 08/21$4.65–$10.50$5.4021
$115.00Dec 18$6.00$10.30$8.15$12.40 08/17$7.10–$12.10$8.1587
$115.00Jan 15$6.00$10.80$8.40$9.30 08/19$7.30–$12.65$8.40103
$115.00Jan 21$13.00$18.00$15.50$14.88 08/21$14.75–$19.50$14.88660
$125.00Sep 18$0.00$1.90$0.95$0.70 08/21$0.57–$3.78$0.701.4K
$125.00Oct 16$0.80$3.40$2.10$1.25 08/21$1.13–$3.88$1.2596
$125.00Dec 18$1.55$5.50$3.53$5.30 08/18$2.58–$5.80$3.5357
$125.00Jan 15$1.85$6.00$3.93$3.20 08/21$2.78–$6.40$3.20424
$125.00Mar 19$3.00$7.80$5.40$7.30 08/13$4.90–$8.55$5.4022
$125.00Jan 21$9.20$13.00$11.10$11.50 08/19$10.00–$13.85$11.10297
$110.00Sep 18$8.70$11.20$9.95$8.10 08/21$7.55–$14.65$8.70107
$110.00Dec 18$9.60$13.70$11.65$16.20 07/17$10.35–$16.55$11.6549
$110.00Jan 15$9.80$14.50$12.15$11.58 07/08$10.50–$16.60$11.5827
$110.00Jan 21$16.00$21.00$18.50$20.95 07/15$17.55–$22.75$18.5069
$110.00Oct 16$8.10$11.80$9.95--$9.95–$9.95—$8.101
$130.00Sep 18$0.15$0.30$0.22$0.33 08/20$0.20–$1.33$0.22240
$130.00Oct 16$0.10$1.85$0.98$1.15 08/10$0.53–$1.73$0.981
$130.00Dec 18$0.15$4.00$2.08$1.75 08/21$1.58–$3.78$1.7551
$130.00Jan 15$2.25$4.30$3.28$4.50 08/17$1.68–$4.08$3.28438
$130.00Mar 19$1.50$6.20$3.85$5.30 08/18$3.25–$5.90$3.851
$130.00Jan 21$6.90$11.00$8.95$8.00 08/20$8.10–$11.65$8.007
$105.00Sep 18$11.90$15.70$13.80$14.21 07/29$11.85–$19.55$13.8086
$105.00Oct 16$12.30$16.10$14.20$13.00 08/20$12.40–$19.70$13.007
$105.00Dec 18$13.50$17.50$15.50$16.50 08/04$14.10–$20.85$15.5025
$105.00Jan 15$13.70$18.50$16.10$16.80 07/21$14.45–$21.05$16.1025
$105.00Mar 19$15.10$19.50$17.30$18.05 07/21$15.75–$21.95$17.3010
$105.00Jan 21$20.30$24.00$22.15$22.78 08/04$20.00–$26.20$22.1569
$135.00Sep 18$0.00$1.00$0.50$0.25 08/18$0.25–$1.15$0.2521
$135.00Dec 18$1.00$1.35$1.18$2.30 08/17$0.90–$2.30$1.1840
$135.00Jan 15$0.50$2.45$1.48$2.15 08/19$1.18–$2.95$1.48128
$135.00Mar 19$0.10$4.90$2.50$3.40 07/28$1.95–$3.85$2.505
$135.00Jan 21$4.50$9.50$7.00$7.70 08/10$6.30–$9.40$7.0012
$100.00Sep 18$16.30$21.00$18.65$20.10 08/04$16.85–$24.05$18.65369
$100.00Dec 18$17.70$21.80$19.75$20.30 07/21$18.45–$25.40$19.7515
$100.00Jan 15$17.90$22.50$20.20$21.50 08/10$18.35–$25.40$20.2016
$100.00Jan 21$24.60$27.50$26.05$26.17 08/04$23.45–$29.50$26.0516
$97.50Sep 18$18.90$23.50$21.20$22.61 07/15$19.35–$26.55$21.20195
$97.50Dec 18$19.90$24.50$22.20--$22.20–$22.20—$19.9015
$97.50Jan 15$20.20$24.80$22.50--$22.50–$22.50—$20.2023
$97.50Jan 21$25.20$29.50$27.35--$27.35–$27.35—$25.2015
$140.00Dec 18$0.00$2.35$1.18$1.30 08/17$0.45–$1.73$1.188
$140.00Jan 15$0.10$3.20$1.65$1.60 08/18$0.60–$1.65$1.608
$140.00Jan 21$3.00$8.00$5.50$6.10 08/10$4.90–$7.70$5.5043
$140.00Sep 18$0.00$1.95$0.98--$0.98–$0.98—--20
$95.00Sep 18$21.20$26.00$23.60$23.87 07/21$21.85–$29.10$23.6022
$95.00Jan 15$22.40$27.00$24.70$25.48 08/10$23.05–$30.35$24.7025
$95.00Jan 21$26.50$31.50$29.00--$29.00–$29.00—$26.5035
$92.50Sep 18$23.70$28.50$26.10--$26.10–$26.10—$23.7041
$92.50Jan 15$24.80$29.50$27.15--$27.15–$27.15—$24.8043
$145.00Jan 21$2.00$6.50$4.25$4.20 08/07$3.75–$6.15$4.209
$145.00Dec 18$0.00$3.20$1.60--$1.60–$1.60—--2
$145.00Jan 15$0.05$1.75$0.90--$0.90–$0.90—$0.051
$90.00Sep 18$26.20$31.00$28.60$33.55 08/14$26.70–$34.40$28.606
$90.00Dec 18$27.10$31.10$29.10$27.79 07/10$27.50–$34.85$27.79--
$90.00Jan 15$27.10$31.50$29.30--$29.30–$29.30—$27.1019
$90.00Jan 21$30.00$35.00$32.50--$32.50–$32.50—$30.0017
$87.50Jan 15$29.50$34.00$31.75$33.62 07/15$30.00–$37.45$31.752
$87.50Jan 21$32.00$37.00$34.50$32.00 08/20$32.85–$39.75$32.0015
$87.50Sep 18$28.70$33.50$31.10--$31.10–$31.10—$28.7019
$150.00Jan 21$2.30$4.40$3.35$3.65 07/23$3.00–$4.55$3.3579
$150.00Jan 15$0.00$3.60$1.80--$1.80–$1.80—--1
$85.00Sep 18$31.10$36.00$33.55$38.45 08/14$31.60–$39.30$33.553
$85.00Jan 15$31.80$36.50$34.15$33.80 07/28$32.25–$39.85$33.8049
$85.00Jan 21$34.50$39.00$36.75$40.00 08/13$34.95–$42.05$36.75--
$82.50Jan 15$34.30$39.00$36.65--$36.65–$36.65—$34.3015
$155.00Dec 18$0.00$3.70$1.85--$1.85–$1.85—--1
$155.00Jan 15$0.00$2.60$1.30--$1.30–$1.30—--2
$155.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--2
$80.00Sep 18$36.10$41.00$38.55$33.50 06/26$36.10–$43.95$36.1012
$80.00Jan 15$36.70$41.50$39.10$40.68 07/15$37.00–$44.75$39.10101
$80.00Mar 19$37.00$41.50$39.25$37.00 08/20$37.00–$44.75$37.009
$80.00Jan 21$38.50$43.50$41.00$44.00 08/13$38.95–$45.95$41.0038
$77.50Jan 15$39.10$43.50$41.30--$41.30–$41.30—$39.1072
$160.00Jan 21$0.00$5.00$2.50$2.00 07/29$1.85–$2.50$2.0021
$75.00Jan 21$42.50$47.50$45.00$42.60 08/20$43.30–$50.45$42.60198
$75.00Jan 15$41.40$46.00$43.70--$43.70–$43.70—$41.40249
$72.50Jan 15$44.00$48.50$46.25$47.01 08/03$44.05–$51.50$46.2519
$70.00Sep 18$46.00$50.30$48.15$43.30 06/26$46.20–$53.95$46.003
$70.00Jan 21$47.00$52.00$49.50$46.60 08/20$47.80–$55.30$47.0049
$70.00Jan 15$46.40$51.00$48.70--$48.70–$48.70—$46.4043
$67.50Jan 15$48.70$53.50$51.10--$51.10–$51.10—$48.7032
$170.00Jan 21$0.00$4.50$2.25--$2.25–$2.25—--1
$65.00Jan 15$51.10$56.00$53.55--$53.55–$53.55—$51.1045
$62.50Jan 15$53.60$58.50$56.05$56.00 07/21$53.75–$61.25$56.00380
$60.00Jan 21$56.50$61.00$58.75$60.49 07/20$56.50–$64.35$58.751
$60.00Jan 15$56.10$61.00$58.55--$58.55–$58.55—$56.1011
$57.50Jan 15$58.60$63.50$61.05$62.43 07/15$58.65–$66.30$61.0527
$55.00Jan 15$61.10$66.00$63.55--$63.55–$63.55—$61.101
$50.00Jan 21$66.00$71.00$68.50$63.35 06/26$66.00–$74.00$66.005
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Sep 18$3.40$5.80$4.60$4.60 08/21$1.98–$5.80$4.60204
$120.00Oct 16$3.30$7.10$5.20$6.20 08/21$2.40–$6.65$5.2024
$120.00Dec 18$4.00$8.60$6.30$10.20 06/26$4.25–$8.15$6.3030
$120.00Jan 15$6.40$7.90$7.15$6.64 07/17$4.35–$8.55$6.6427
$120.00Jan 21$10.60$14.50$12.55--$12.55–$12.55—$10.607
$115.00Sep 18$1.50$2.15$1.83$2.56 08/20$0.77–$3.25$1.83118
$115.00Oct 16$0.85$4.80$2.83$3.80 08/20$1.48–$4.15$2.8357
$115.00Dec 18$2.00$6.30$4.15$5.20 08/21$2.20–$5.75$4.1592
$115.00Jan 15$2.50$7.10$4.80$6.05 07/21$2.95–$6.05$4.8035
$115.00Jan 21$7.50$12.50$10.00$8.21 08/18$7.95–$11.00$8.215
$125.00Sep 18$5.40$9.30$7.35$9.70 08/20$3.85–$10.20$7.3517
$125.00Oct 16$6.40$10.30$8.35$9.00 08/20$4.75–$10.20$8.351
$125.00Jan 21$12.10$17.00$14.55$13.26 08/18$12.00–$15.75$13.267
$125.00Dec 18$7.40$12.00$9.70--$9.70–$9.70—$7.4050
$110.00Sep 18$0.70$2.80$1.75$1.05 08/20$0.33–$1.75$1.05424
$110.00Dec 18$1.40$4.90$3.15$3.01 08/03$1.40–$4.05$3.0185
$110.00Jan 15$1.00$5.80$3.40$3.70 08/07$1.67–$4.22$3.40111
$110.00Jan 21$7.50$9.00$8.25$9.18 08/04$6.15–$8.85$8.25584
$110.00Oct 16$1.25$1.95$1.60--$1.35–$1.60$1.2522
$130.00Dec 18$11.50$15.40$13.45--$13.45–$13.45—$11.50150
$130.00Jan 21$15.40$19.60$17.50--$17.50–$17.50—$15.4026
$105.00Sep 18$0.15$0.30$0.22$0.83 07/29$0.22–$1.48$0.22120
$105.00Dec 18$1.45$2.25$1.85$2.35 07/21$1.25–$2.72$1.8515
$105.00Jan 15$1.95$2.90$2.42$2.60 08/21$1.67–$3.15$2.421.4K
$105.00Jan 21$4.70$9.00$6.85$6.85 08/04$4.75–$7.95$6.8512
$135.00Sep 18$14.50$18.80$16.65$11.25 08/17$11.20–$19.50$14.50--
$135.00Jan 21$18.50$23.50$21.00$17.71 08/18$16.95–$22.50$18.503
$100.00Sep 18$0.00$4.80$2.40$0.35 08/12$0.22–$2.40$0.35152
$100.00Dec 18$0.30$3.30$1.80$1.65 08/03$0.60–$2.00$1.6564
$100.00Jan 15$0.00$4.10$2.05$2.30 07/07$1.05–$2.20$2.0539
$100.00Mar 19$0.00$3.40$1.70$2.75 07/27$1.13–$2.83$1.703
$100.00Jan 21$2.50$7.50$5.00--$5.00–$5.00—$2.504
$97.50Dec 18$0.00$3.90$1.95$1.30 07/21$0.73–$1.95$1.306
$97.50Jan 15$0.00$3.70$1.85$2.10 07/07$0.80–$2.08$1.858
$97.50Sep 18$0.00$2.30$1.15--$1.15–$1.15—--283
$97.50Jan 21$2.45$7.00$4.72--$4.72–$4.72—$2.452
$95.00Sep 18$0.05$0.40$0.23$0.25 08/07$0.13–$0.35$0.234.6K
$95.00Dec 18$0.10$2.90$1.50$1.59 08/10$0.58–$1.70$1.506
$95.00Jan 15$0.75$1.70$1.23$1.33 07/31$0.85–$1.53$1.23140
$95.00Mar 19$0.00$4.70$2.35$1.63 08/12$1.55–$2.35$1.635
$95.00Jan 21$1.60$6.50$4.05$3.80 08/19$2.70–$5.35$3.802
$92.50Jan 15$0.00$3.60$1.80$1.50 07/07$0.55–$1.80$1.5020
$92.50Jan 21$1.00$6.00$3.50$3.78 08/04$2.25–$4.75$3.5011
$92.50Sep 18$0.00$2.45$1.23--$1.23–$1.23—--176
$90.00Dec 18$0.00$2.65$1.33$0.66 08/20$0.38–$1.55$0.66275
$90.00Mar 19$0.00$4.00$2.00$1.50 07/28$1.02–$2.00$1.502
$90.00Jan 21$0.50$5.50$3.00$4.08 07/17$1.93–$4.25$3.0020
$90.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--26
$90.00Jan 15$0.00$3.60$1.80--$1.80–$1.80—--6
$87.50Jan 15$0.00$3.60$1.80$1.10 07/06$0.43–$1.80$1.104
$87.50Jan 21$0.00$5.00$2.50$3.03 08/20$1.75–$3.20$2.503
$87.50Sep 18$0.00$2.25$1.13--$1.13–$1.13—--99
$85.00Jan 15$0.00$3.40$1.70$0.95 07/06$0.45–$1.70$0.952
$85.00Mar 19$0.00$3.40$1.70$1.15 07/28$0.68–$1.70$1.152
$85.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--113
$85.00Dec 18$0.00$2.45$1.23--$1.23–$1.23—--6
$82.50Sep 18$0.00$0.20$0.10$0.12 08/04$0.08–$0.15$0.1030
$82.50Jan 15$0.00$2.95$1.48--$1.48–$1.48—--40
$80.00Jan 15$0.00$1.05$0.53$0.45 07/22$0.30–$1.43$0.45178
$80.00Mar 19$0.00$3.50$1.75$0.90 07/29$0.57–$1.75$0.9012
$80.00Jan 21$0.00$5.00$2.50$2.05 08/21$1.55–$2.53$2.059
$80.00Sep 18$0.00$1.95$0.98--$0.98–$0.98—--233
$80.00Dec 18$0.10$1.75$0.93--$0.93–$0.93—$0.1043
$77.50Jan 15$0.00$2.80$1.40--$1.40–$1.40—--2
$75.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--1
$75.00Jan 15$0.00$2.00$1.00--$1.00–$1.00—--8
$72.50Jan 15$0.00$2.15$1.08--$1.08–$1.08—--89
$70.00Dec 18$0.00$0.40$0.20$0.16 07/02$0.13–$0.20$0.161
$70.00Jan 21$0.00$5.00$2.50$1.85 07/07$1.40–$2.50$1.8510
$70.00Sep 18$0.00$0.20$0.10--$0.10–$0.10—--10
$70.00Jan 15$0.00$1.75$0.88--$0.88–$0.88—--11
$67.50Jan 15$0.00$1.55$0.78--$0.78–$0.78—--6
$65.00Dec 18$0.00$0.20$0.10$0.25 07/31$0.10–$0.18$0.1011
$65.00Jan 15$0.00$1.35$0.68$0.20 08/04$0.20–$1.30$0.2029
$65.00Sep 18$0.00$0.40$0.20--$0.20–$0.20—--2
$62.50Jan 15$0.00$0.20$0.10$0.19 07/07$0.10–$1.27$0.1034
$60.00Jan 15$0.00$0.30$0.15$0.25 07/31$0.13–$0.15$0.1557
$60.00Sep 18$0.00$0.15$0.08--$0.08–$0.08—--12
$57.50Jan 15$0.00$0.20$0.10$0.25 07/28$0.10–$0.63$0.1022
$55.00Jan 15$0.00$0.40$0.20--$0.20–$0.20—--7
$55.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--5
$50.00Jan 15$0.05$0.20$0.13$0.14 07/01$0.10–$0.13$0.1338
$50.00Jan 21$0.05$0.70$0.38$0.69 07/17$0.28–$0.57$0.38126
$45.00Jan 15$0.00$0.40$0.20--$0.20–$0.20—--18
$40.00Jan 15$0.00$0.20$0.10$0.01 07/01$0.10–$0.10$0.0112
$35.00Jan 15$0.00$0.20$0.10--$0.10–$0.10—--18
$30.00Jan 15$0.00$0.20$0.10--$0.10–$0.10—--16

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 704
Total Puts 83
Put/Call Ratio 0.12
Net Difference 621

Prior's Put/Call Breakdown

Total Calls 473
Total Puts 60
Put/Call Ratio 0.13
Net Difference 413

Prior 7-Day Put/Call Summary

Total Calls 2,902
Total Puts 2,344
Average Put/Call Ratio 1.44
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