Tour v325
DAVE
DAVE INC A
$389.56 -2.79%
$387.96 (-0.41%)🌙
as of 07/13 06:22 PM
(7/10 18:22) ◀
|
Monday, July 13, 2026 (6:22pm)
January 2026
|
▶ (7/14 18:47)
◀ 7/13 18:22 ▶

Option Volume

Detail
ℹ
Current (07/13) 253
Calls: 171 (68%)
Puts: 82 (32%)
Prior (07/10) 527
Calls: 271 (51%)
Puts: 256 (49%)
Current vs Prior -51.99%
Calls: -36.90% (Calls)
Puts: -67.97% (Puts)
Prior 7-Day Total 3,836
Calls: 2,161 (56%)
Puts: 1,675 (44%)
Prior 7-Day Average 548
Calls: 308 (56%)
Puts: 239 (44%)
Current vs Prior 7-Day Avg -53.83%
Calls: -44.61%
Puts: -65.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $1.26M
Calls: $1.19M (94%)
Puts: $69.7K (6%)
Prior (07/10) $1.45M
Calls: $1.29M (89%)
Puts: $160.9K (11%)
Current vs Prior -12.61%
Calls: -7.09%
Puts: -56.68%
Prior 7-Day Total $12.54M
Calls: $8.67M (69%)
Puts: $3.87M (31%)
Prior 7-Day Average $1.79M
Calls: $1.24M (69%)
Puts: $552.4K (31%)
Current vs Prior 7-Day Avg -29.43%
Calls: -3.59%
Puts: -87.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.48
Prior (07/10) 0.94
Current vs Prior -49.24%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -58.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 856
Calls: 627 (73%)
Puts: 229 (27%)
Prior (07/10) 1,527
Calls: 1,011 (66%)
Puts: 516 (34%)
Current vs Prior -43.94%
Prior 7-Day Total 10,237
Calls: 6,882 (67%)
Puts: 3,355 (33%)
Prior 7-Day Average 1,462
Calls: 983 (67%)
Puts: 479 (33%)
Current vs Prior 7-Day Avg -41.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 7.01% | 10.58%7.01% | 22.55%
Prior 8.21% | 11.70%8.21% | 23.27%
Current vs Prior -14.64% | -9.63%-14.64% | -3.08%
Prior 7-Day Avg 6.15% | 10.28%9.51% | 23.89%
Current vs 7-Day Avg +13.94% | +2.87%-26.34% | -5.60%
Prior 7-Day Eod 8.21% | 11.70%8.21% | 23.27%
Current vs 7-Day Eod -14.64% | -9.63%-14.64% | -3.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.01% | 31.16%
Calls: 29.45% | 30.15%
Puts: 46.56% | 32.18%
Prior 38.01% | 31.16%
Calls: 29.45% | 30.15%
Puts: 46.56% | 32.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 38.01% | 31.16%
Calls: 29.45% | 30.15%
Puts: 46.56% | 32.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.19M) vs puts ($69.7K). Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (171 calls vs 82 puts). P/C ratio dropping 49% - 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 BULLISH
7-Day Avg BULLISH
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 -- 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. 3 found (avg delta 0.53, highest 0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2138.4045.30$41.8516.5%200.55--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 1713.4015.90$14.6517.1%10.52--
$392.50Jul 2418.3022.50$20.4020.6%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 77, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2138.4045.30$41.8516.5%200.55--
$440.00Jul 170.053.20$1.63193.3%60.10--
$430.00Jul 171.605.00$3.30103.0%40.1735
$450.00Aug 2120.5022.80$21.6510.6%30.35109
$400.00Jul 177.109.90$8.5032.9%20.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1712.0014.60$13.3019.5%70.498
$382.50Jul 178.8011.00$9.9022.2%60.403
$375.00Jul 175.608.60$7.1042.3%30.32--
$380.00Jul 177.6010.10$8.8528.2%30.3722
$360.00Jul 246.7011.30$9.0051.1%30.272

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 10.9%, max 19.8%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Jul 2481.9%68.4%19.8%622
$360.00Jul 17Jul 2484.9%77.2%9.9%42
$392.50Jul 17Jul 2480.1%77.8%3.0%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 22.91, avg 5.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$430.00Jul 17$3.20$16.80$3.205.25$413.20
$430.00$440.00Jul 17$1.67$8.33$1.674.99$431.67
$400.00$410.00Jul 17$2.00$8.00$2.004.00$402.00
$420.00$450.00Aug 21$7.85$22.15$7.852.82$427.85
$390.00$420.00Aug 21$12.35$17.65$12.351.43$402.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$322.50Jul 17$1.15$26.35$1.1522.91$348.85
$360.00$350.00Jul 17$0.65$9.35$0.6514.38$359.35
$375.00$362.50Jul 17$1.00$11.50$1.0011.50$374.00
$380.00$360.00Jul 24$5.45$14.55$5.452.67$374.55
$380.00$375.00Jul 17$1.75$3.25$1.751.86$378.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.17, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$420.00Aug 21$12.35$12.35$17.650.70$402.35
$420.00$450.00Aug 21$7.85$7.85$22.150.35$427.85
$400.00$410.00Jul 17$2.00$2.00$8.000.25$402.00
$430.00$440.00Jul 17$1.67$1.67$8.330.20$431.67
$410.00$430.00Jul 17$3.20$3.20$16.800.19$413.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$392.50$390.00Jul 17$1.35$1.35$1.151.17$391.15
$387.50$380.00Jul 24$3.80$3.80$3.701.03$383.70
$390.00$382.50Jul 17$3.40$3.40$4.100.83$386.60
$392.50$387.50Jul 24$2.15$2.15$2.850.75$390.35
$382.50$380.00Jul 17$1.05$1.05$1.450.72$381.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $10.00, cheapest $5.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Aug 7$23.0080.5%89.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Jul 24$5.6081.9%68.4%
$360.00Jul 17Jul 24$5.6584.9%77.2%
$392.50Jul 17Jul 24$5.7580.1%77.8%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.98% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$362.50Jul 17$1.63$6.10$7.73$354.77$447.73
$460.00$362.50Jul 17$2.00$6.10$8.10$354.40$468.10
$440.00$375.00Jul 17$1.63$7.10$8.73$366.27$448.73
$460.00$375.00Jul 17$2.00$7.10$9.10$365.90$469.10
$430.00$362.50Jul 17$3.30$6.10$9.40$353.10$439.40
$430.00$375.00Jul 17$3.30$7.10$10.40$364.60$440.40
$440.00$380.00Jul 17$1.63$8.85$10.48$369.52$450.48
$460.00$380.00Jul 17$2.00$8.85$10.85$369.15$470.85
$440.00$382.50Jul 17$1.63$9.90$11.53$370.97$451.53
$460.00$382.50Jul 17$2.00$9.90$11.90$370.60$471.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.17, avg credit $3.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
382/390400/410Jul 17$5.40$4.601.17$384.60$405.40
382/390430/440Jul 17$5.07$4.931.03$384.93$435.07
360/362400/410Jul 17$4.75$5.250.90$357.75$404.75
360/362430/440Jul 17$4.42$5.580.79$358.08$434.42
375/380400/410Jul 17$3.75$6.250.60$376.25$403.75
375/380430/440Jul 17$3.42$6.580.52$376.58$433.42
390/392400/410Jul 17$3.35$6.650.50$389.15$403.35
382/390410/430Jul 17$6.60$13.400.49$383.40$416.60
380/382400/410Jul 17$3.05$6.950.44$379.45$403.05
390/392430/440Jul 17$3.02$6.980.43$389.48$433.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 5.67, cheapest $4.50)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$390.00$420.00$450.00Aug 21$4.50$25.505.67
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.40, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$430.001:2Jul 17-$0.10$19.90
$440.00$460.001:2Jul 17-$2.37$17.63
$420.00$450.001:2Aug 21-$13.80$16.20
$390.00$420.001:2Aug 21-$17.15$12.85
$400.00$410.001:2Jul 17-$4.50$5.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$322.501:2Jul 17-$0.40$27.10
$380.00$360.001:2Jul 24-$3.55$16.45
$360.00$350.001:2Jul 17-$2.05$7.95
$375.00$362.501:2Jul 17-$5.10$7.40
$362.50$360.001:2Jul 17-$0.60$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.86%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$38.400.550.1%9.86%9.97%20--
$400.00Aug 7$28.000.502.7%7.19%9.87%1--
$420.00Aug 21$26.100.447.8%6.70%14.51%115
$450.00Aug 21$20.500.3515.5%5.26%20.78%3109
$400.00Jul 17$7.100.392.7%1.82%4.50%2--
$410.00Jul 17$4.400.305.2%1.13%6.38%213
$430.00Jul 17$1.600.1710.4%0.41%10.79%435

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. 200 contracts (avg 849 vol/day, 200 traded recently)

DAVE averages only 849 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 $410.00 01-21 call last traded $142.66 on 07/07 (now $139.00/$147.00) — try a limit near $142.66. Also watch the $370.00 12-18 call last traded $96.00 on 07/10 (now $85.70/$91.00) — try a limit near $88.35; the $380.00 01-15 call last traded $53.80 on 06/25 (now $85.80/$91.40) — try a limit near $85.80. Most tradeable put: the $390.00 07-17 put last traded $11.60 on 07/10 (now $12.00/$14.60) — try a limit near $12.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$11.40$14.30$12.85$17.10 07/07$2.68–$23.65$12.85--
$390.00Jul 24$16.00$21.20$18.60$24.90 07/10$4.30–$29.65$18.60--
$390.00Jul 31$21.00$29.20$25.10$27.70 07/09$5.70–$34.15$25.10--
$390.00Aug 7$33.00$39.60$36.30$46.29 07/01$16.15–$44.00$36.30--
$390.00Aug 21$38.40$45.30$41.85$40.10 07/09$11.80–$50.65$40.10--
$390.00Sep 18$48.40$56.80$52.60$57.50 07/07$16.35–$59.80$52.60--
$390.00Jan 15$81.50$88.00$84.75$46.00 06/18$36.25–$93.00$81.50--
$387.50Jul 17$12.40$15.60$14.00$22.30 07/02$10.65–$24.00$14.00--
$395.00Jul 24$14.00$20.10$17.05$29.50 07/07$7.20–$26.15$17.05--
$395.00Aug 7$30.00$36.50$33.25$39.95 07/10$15.05–$41.35$33.25--
$397.50Jul 17$7.90$10.90$9.40$16.00 07/10$9.10–$18.65$9.40--
$397.50Jul 24$12.70$18.00$15.35$21.03 07/07$14.45–$24.30$15.35--
$380.00Jul 17$16.90$20.10$18.50$28.35 07/10$4.25–$30.80$18.50--
$380.00Jul 24$22.50$27.90$25.20$31.58 07/06$4.60–$34.70$25.20--
$380.00Jul 31$26.60$33.30$29.95$37.11 07/10$6.33–$38.95$29.95--
$380.00Aug 7$37.00$45.50$41.25$40.10 06/30$18.15–$49.45$40.10--
$380.00Aug 21$43.40$49.90$46.65$40.40 06/30$12.80–$55.05$43.40--
$380.00Dec 18$80.30$87.00$83.65$66.92 06/29$34.15–$92.65$80.30--
$380.00Jan 15$85.80$91.40$88.60$53.80 06/25$37.95–$97.45$85.8053
$380.00Jun 17$117.00$125.00$121.00$70.90 06/17$59.50–$129.50$117.00--
$400.00Jul 17$7.10$9.90$8.50$17.02 07/10$3.50–$18.55$8.50--
$400.00Jul 24$13.10$17.90$15.50$20.70 07/10$5.50–$23.75$15.50--
$400.00Jul 31$16.40$22.50$19.45$23.45 07/06$7.45–$28.40$19.45--
$400.00Aug 7$28.00$35.00$31.50$26.85 07/08$14.20–$38.85$28.00--
$400.00Aug 21$34.00$40.20$37.10$41.08 07/07$10.45–$45.50$37.10--
$400.00Sep 18$43.80$52.10$47.95$44.60 07/09$15.10–$55.35$44.60--
$400.00Oct 16$53.00$61.00$57.00$55.00 07/09$19.60–$64.30$55.00--
$400.00Dec 18$73.40$77.70$75.55$65.90 07/08$30.15–$82.70$73.40--
$400.00Jan 15$77.20$83.90$80.55$90.00 07/02$34.50–$88.45$80.55221
$400.00Jun 17$109.00$117.00$113.00$118.45 07/02$54.50–$121.50$113.00--
$400.00Jan 21$143.00$149.00$146.00$145.52 07/02$79.50–$155.00$145.52--
$402.50Jul 17$6.40$9.00$7.70$16.70 07/02$6.90–$16.50$7.70--
$375.00Jul 17$19.40$23.40$21.40$28.22 07/02$7.55–$32.90$21.40--
$375.00Aug 7$39.00$46.60$42.80$42.00 06/30$19.70–$52.40$42.00--
$407.50Jul 17$3.20$7.30$5.25$11.84 07/10$5.25–$15.50$5.25--
$370.00Jul 17$22.00$28.00$25.00$25.00 07/09$4.55–$36.60$25.00--
$370.00Jul 24$29.30$33.10$31.20$42.20 07/10$6.32–$40.85$31.20--
$370.00Jul 31$32.50$39.40$35.95$43.18 07/10$7.70–$45.95$35.95--
$370.00Aug 21$49.00$57.20$53.10$58.90 07/01$14.65–$60.95$53.10--
$370.00Sep 18$58.50$66.70$62.60$67.40 07/02$19.65–$70.35$62.60--
$370.00Oct 16$65.70$74.80$70.25$84.89 07/01$25.50–$79.30$70.25--
$370.00Nov 20$78.90$86.20$82.55$85.11 07/07$31.75–$91.25$82.55--
$370.00Dec 18$85.70$91.00$88.35$96.00 07/10$36.45–$97.05$88.353
$370.00Jan 15$91.30$96.40$93.85$104.40 07/01$40.50–$101.95$93.85--
$370.00Jun 17$121.00$129.00$125.00$129.94 07/02$62.50–$133.50$125.00--
$370.00Jan 21$153.00$161.00$157.00$147.00 06/30$87.00–$166.00$153.00--
$410.00Jul 17$4.40$8.60$6.50$10.00 07/10$2.93–$14.00$6.5013
$410.00Jul 31$13.00$20.60$16.80$29.50 07/01$7.20–$22.85$16.80--
$410.00Aug 7$24.00$30.20$27.10$37.50 07/01$18.80–$34.20$27.10--
$410.00Aug 21$30.00$36.10$33.05$15.40 06/24$9.50–$40.80$30.00--
$410.00Nov 20$61.90$68.20$65.05$60.32 06/30$23.70–$72.10$61.90--
$410.00Dec 18$68.50$74.00$71.25$75.60 07/10$28.40–$79.30$71.25--
$410.00Jan 15$73.60$79.60$76.60$82.00 07/07$31.90–$84.15$76.60--
$410.00Jan 21$139.00$147.00$143.00$142.66 07/07$77.45–$151.50$142.66112
$365.00Jul 17$25.90$31.70$28.80$32.30 07/09$8.75–$39.85$28.80--
$365.00Jul 24$31.00$37.20$34.10$43.31 07/10$10.35–$44.60$34.10--
$365.00Aug 7$46.00$53.60$49.80$39.00 07/08$22.35–$58.45$46.00--
$415.00Jul 31$11.00$17.90$14.45$21.40 07/10$13.00–$21.60$14.45--
$417.50Jul 17$2.50$8.80$5.65$12.40 07/06$5.00–$12.40$5.65--
$360.00Jul 17$31.50$35.80$33.65$49.40 07/01$5.85–$44.35$33.65--
$360.00Jul 24$34.70$40.70$37.70$41.33 07/07$7.55–$48.50$37.70--
$360.00Jul 31$38.80$47.30$43.05$47.28 07/01$8.65–$52.90$43.05--
$360.00Aug 7$48.00$55.10$51.55$57.56 07/02$23.65–$62.25$51.55--
$360.00Aug 21$55.70$62.40$59.05$16.70 06/10$16.75–$67.15$55.70--
$360.00Sep 18$64.00$72.00$68.00$80.00 07/01$22.25–$76.35$68.00--
$360.00Oct 16$71.40$80.00$75.70$69.00 07/08$27.50–$85.10$71.40--
$360.00Dec 18$91.10$96.00$93.55$105.65 07/01$39.20–$102.60$93.55--
$360.00Jan 15$95.20$102.50$98.85$68.10 06/26$43.15–$107.40$95.20--
$360.00Jan 21$157.00$166.00$161.50$140.00 06/29$90.00–$170.00$157.00--
$420.00Jul 17$0.65$4.20$2.43$7.47 07/10$1.83–$11.30$2.43--
$420.00Jul 31$9.20$17.10$13.15$20.50 07/01$6.03–$19.30$13.15--
$420.00Aug 21$26.10$32.90$29.50$28.60 07/09$8.20–$38.20$28.6015
$420.00Sep 18$35.60$43.70$39.65$44.20 07/06$12.60–$46.30$39.65--
$420.00Oct 16$44.40$52.00$48.20$55.25 07/10$16.75–$56.15$48.20--
$420.00Nov 20$57.10$64.40$60.75$62.00 07/07$21.75–$67.80$60.75--
$420.00Dec 18$65.40$69.90$67.65$71.70 07/07$26.30–$74.55$67.65--
$420.00Jan 15$69.20$76.00$72.60$42.30 06/26$30.25–$80.05$69.20--
$420.00Jun 17$102.00$109.00$105.50$112.14 07/01$50.00–$113.50$105.50--
$420.00Jan 21$136.00$143.00$139.50$147.00 07/02$74.50–$147.50$139.50--
$357.50Jul 17$32.10$37.80$34.95$50.20 07/10$34.95–$46.40$34.95--
$355.00Jul 17$34.30$40.80$37.55$9.90 06/22$11.00–$48.55$34.30--
$355.00Jul 24$38.00$45.60$41.80$52.98 07/10$11.95–$53.05$41.80--
$355.00Jul 31$41.60$50.40$46.00$38.00 07/08$14.25–$56.80$41.60--
$355.00Aug 7$51.00$60.00$55.50$41.50 06/29$25.25–$64.95$51.00--
$430.00Jul 17$1.60$5.00$3.30$4.70 07/10$2.28–$8.40$3.3035
$430.00Jul 31$6.00$14.20$10.10$15.00 07/02$5.30–$16.95$10.10--
$430.00Aug 7$17.00$24.90$20.95$30.80 07/01$14.75–$26.45$20.95--
$430.00Aug 21$23.00$29.00$26.00$23.42 07/08$8.15–$32.20$23.42--
$430.00Nov 20$53.40$62.00$57.70$59.20 07/06$20.50–$64.25$57.70--
$440.00Jul 17$0.05$3.20$1.63$4.53 07/10$1.63–$7.20$1.63--
$440.00Jul 24$1.75$6.00$3.88$13.50 07/01$3.88–$10.25$3.88--
$440.00Jul 31$4.00$10.10$7.05$18.91 07/01$7.05–$14.15$7.05--
$440.00Aug 7$15.50$22.80$19.15$27.00 07/01$12.95–$23.40$19.15--
$440.00Aug 21$20.00$27.00$23.50$25.10 07/07$7.50–$28.85$23.50--
$440.00Sep 18$29.00$35.70$32.35$38.57 07/10$10.75–$39.05$32.35--
$440.00Oct 16$37.20$46.00$41.60$19.03 06/17$14.20–$48.00$37.20--
$440.00Nov 20$49.90$58.00$53.95$55.20 07/06$18.95–$60.80$53.95--
$440.00Dec 18$56.00$63.60$59.80$65.20 07/02$22.95–$67.90$59.80--
$440.00Jan 15$62.10$68.90$65.50$70.00 07/06$26.75–$72.30$65.50--
$450.00Jul 17$0.05$2.60$1.33$2.20 07/10$1.33–$5.25$1.33--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$12.00$14.60$13.30$11.60 07/10$9.15–$106.60$12.008
$390.00Aug 21$38.70$43.70$41.20$49.90 07/01$37.40–$113.45$41.20--
$390.00Sep 18$46.00$54.70$50.35$63.77 06/30$46.05–$117.60$50.35--
$390.00Dec 18$71.00$77.90$74.45$75.10 07/02$70.80–$130.65$74.45--
$390.00Jan 15$76.00$81.40$78.70$78.51 07/01$73.60–$133.10$78.51--
$387.50Jul 17$10.90$13.60$12.25$16.50 07/09$9.75–$24.00$12.25--
$385.00Jul 24$16.20$18.70$17.45$27.20 07/01$13.50–$69.70$17.45--
$382.50Jul 17$8.80$11.00$9.90$8.05 07/10$6.65–$21.95$8.803
$380.00Jul 17$7.60$10.10$8.85$7.87 07/10$8.85–$96.90$7.8722
$380.00Jul 24$12.40$16.50$14.45$12.57 07/10$14.35–$97.80$12.57--
$380.00Aug 21$33.40$38.60$36.00$45.10 07/08$32.85–$105.15$36.00--
$380.00Aug 28$34.40$43.90$39.15$43.85 07/09$35.60–$40.50$39.15--
$380.00Dec 18$66.30$71.10$68.70$70.00 07/02$65.35–$122.70$68.70--
$400.00Jul 17$17.10$21.20$19.15$29.30 07/07$13.35–$116.20$19.15--
$400.00Jul 31$27.90$34.40$31.15$25.25 07/10$25.75–$95.60$27.90--
$400.00Aug 21$44.00$50.90$47.45$50.30 07/02$43.65–$122.25$47.45--
$400.00Dec 18$77.00$83.50$80.25$80.40 07/02$75.40–$138.15$80.25--
$400.00Jan 21$131.00$137.50$134.25$133.00 07/06$131.85–$173.00$133.00--
$375.00Jul 17$5.60$8.60$7.10$6.03 07/10$5.85–$71.35$6.03--
$407.50Jul 17$21.90$27.40$24.65$19.11 07/10$19.90–$38.50$21.90--
$370.00Jul 17$4.40$10.20$7.30$5.00 07/10$4.70–$88.30$5.00--
$370.00Aug 21$28.00$35.90$31.95$46.00 06/30$28.00–$96.50$31.95--
$370.00Dec 18$61.20$66.80$64.00$64.40 07/02$59.85–$114.90$64.00--
$370.00Jan 15$64.60$70.10$67.35$78.30 06/29$63.70–$117.85$67.35--
$410.00Jul 17$23.90$27.50$25.70$28.60 07/01$20.10–$125.55$25.70--
$410.00Dec 18$82.80$88.40$85.60$86.30 07/02$80.95–$146.30$85.60--
$410.00Jan 15$87.20$93.60$90.40$89.81 07/01$84.65–$148.90$89.81--
$412.50Jul 17$25.30$29.80$27.55$36.30 07/02$21.35–$42.60$27.55--
$365.00Jul 17$2.80$8.90$5.85$4.03 07/10$4.33–$62.55$4.03--
$365.00Jul 31$10.20$18.50$14.35$29.89 06/30$13.05–$66.15$14.35--
$365.00Aug 7$21.00$26.10$23.55$20.83 07/10$21.30–$63.10$21.00--
$360.00Jul 17$1.30$5.40$3.35$3.00 07/10$3.35–$78.85$3.00--
$360.00Jul 24$6.70$11.30$9.00$7.20 07/10$7.35–$79.95$7.202
$360.00Aug 7$20.30$26.40$23.35$19.12 07/10$20.75–$59.70$20.30--
$360.00Aug 21$23.90$30.90$27.40$44.70 06/29$24.30–$88.40$27.40--
$420.00Jul 17$31.10$36.60$33.85$35.42 07/02$26.40–$135.15$33.85--
$420.00Dec 18$87.90$95.20$91.55$93.10 07/02$87.10–$154.95$91.55--
$420.00Jan 21$143.00$152.00$147.50$173.40 06/23$144.00–$188.00$147.50--
$355.00Jul 17$1.30$5.80$3.55$2.95 07/10$3.23–$54.45$2.95--
$350.00Jul 17$1.40$4.00$2.70$2.07 07/10$2.70–$69.95$2.0722
$350.00Jul 31$5.80$14.30$10.05$19.40 07/08$9.55–$72.75$10.05--
$350.00Aug 21$19.50$28.70$24.10$26.10 07/06$21.60–$81.05$24.10--
$350.00Nov 20$45.70$52.80$49.25$62.72 06/29$45.65–$96.70$49.25--
$350.00Jan 15$54.60$61.90$58.25$79.86 06/24$54.30–$103.20$58.25--
$350.00Jan 21$102.00$108.80$105.40$102.50 07/01$103.00–$138.50$102.50--
$430.00Dec 18$94.50$100.30$97.40$96.60 07/02$93.05–$162.15$96.60--
$430.00Jan 15$98.90$106.00$102.45$134.80 06/24$97.10–$165.20$102.45--
$345.00Jul 17$0.05$5.90$2.98$6.59 07/01$2.98–$46.45$2.98--
$340.00Jul 17$0.05$5.20$2.63$6.00 07/08$2.53–$61.70$2.63--
$340.00Jul 24$1.60$8.90$5.25$8.90 07/02$5.18–$63.50$5.25--
$340.00Aug 7$11.90$20.20$16.05$16.30 07/07$13.60–$46.85$16.05--
$340.00Aug 14$13.80$22.80$18.30$22.02 07/02$15.70–$23.40$18.30--
$340.00Jan 15$49.90$57.30$53.60$55.00 07/07$49.85–$96.40$53.60--
$440.00Nov 20$95.20$102.70$98.95$110.00 07/08$94.25–$167.80$98.95--
$440.00Dec 18$100.20$107.50$103.85$104.70 07/02$99.20–$171.05$103.85--
$335.00Jul 17$0.05$4.80$2.42$5.70 07/08$2.42–$39.40$2.42--
$335.00Jul 24$2.55$7.30$4.93$7.25 07/02$3.78–$59.45$4.93--
$335.00Aug 14$12.00$21.30$16.65$20.05 07/02$14.50–$21.50$16.65--
$330.00Jul 17$0.10$4.70$2.40$12.38 06/29$2.40–$53.45$2.40--
$330.00Jul 24$0.45$6.40$3.43$4.50 07/09$3.43–$55.30$3.43--
$330.00Jul 31$1.65$9.80$5.73$8.55 07/06$5.15–$57.50$5.73--
$330.00Aug 21$13.60$20.70$17.15$22.00 07/08$15.75–$65.70$17.15--
$330.00Sep 18$20.40$28.00$24.20$50.60 06/24$21.70–$70.90$24.20--
$330.00Jan 21$91.00$99.90$95.45$100.10 06/30$92.50–$125.00$95.45--
$450.00Dec 18$107.00$114.20$110.60$111.85 07/07$106.15–$162.45$110.60--
$450.00Jan 21$162.00$171.00$166.50$165.60 07/06$162.80–$198.00$165.60--
$327.50Jul 17$0.00$4.80$2.40$22.30 06/24$2.40–$34.40$2.40--
$325.00Jul 17$0.05$4.80$2.42$24.60 06/24$2.42–$33.50$2.42--
$325.00Aug 7$8.60$16.30$12.45$12.60 07/07$10.15–$37.75$12.45--
$325.00Aug 14$9.90$18.30$14.10$13.40 07/10$13.20–$18.45$13.40--
$325.00Aug 28$14.00$21.90$17.95$20.13 07/09$16.00–$19.20$17.95--
$320.00Jul 17$0.00$4.80$2.40$1.25 07/09$2.40–$45.75$1.25--
$320.00Jul 31$2.95$7.50$5.23$11.97 06/30$3.68–$50.10$5.23--
$320.00Aug 7$6.60$15.00$10.80$11.94 07/06$9.70–$34.90$10.80--
$320.00Aug 21$11.10$17.80$14.45$17.03 07/02$12.70–$58.65$14.45--
$320.00Sep 18$17.10$24.00$20.55$54.70 06/17$18.65–$63.95$20.55--
$320.00Jan 15$41.10$47.90$44.50$45.90 07/02$42.30–$83.05$44.50--
$320.00Jan 21$85.00$95.00$90.00$88.10 07/06$86.95–$118.50$88.10--
$317.50Jul 17$0.00$4.80$2.40$23.50 06/23$2.40–$28.20$2.40--
$315.00Jul 31$0.35$7.50$3.93$5.80 07/01$3.58–$46.35$3.935
$310.00Jul 17$0.00$4.80$2.40$5.10 06/30$2.40–$38.60$2.40--
$310.00Nov 20$29.00$36.00$32.50$38.75 07/08$29.45–$69.80$32.50--
$310.00Jan 15$37.10$44.60$40.85$69.80 06/17$39.35–$76.65$40.85--
$307.50Jul 17$0.00$4.80$2.40$0.95 07/09$1.83–$22.65$0.95--
$305.00Jul 24$0.05$6.00$3.03$9.22 06/29$3.03–$36.70$3.03--
$300.00Jul 17$0.00$4.80$2.40$11.00 06/26$2.40–$32.50$2.40--
$300.00Jul 31$0.05$6.40$3.23$3.30 07/01$3.23–$36.10$3.23--
$300.00Aug 21$7.10$13.10$10.10$11.20 07/06$9.60–$45.70$10.10--
$300.00Sep 18$12.10$20.00$16.05$17.00 07/02$14.35–$51.10$16.05--
$300.00Nov 20$25.90$34.00$29.95$30.00 07/01$27.95–$63.55$29.95--
$300.00Dec 18$31.20$36.40$33.80$33.43 07/01$32.50–$67.80$33.43--
$300.00Jan 15$33.40$41.50$37.45$41.00 07/02$35.70–$70.55$37.45--
$300.00Jun 17$54.00$63.00$58.50$62.05 07/08$55.30–$88.50$58.50--
$300.00Jan 21$75.00$84.00$79.50$82.18 07/08$77.00–$106.00$79.50--
$480.00Jan 21$182.00$191.00$186.50$204.00 06/26$182.50–$201.50$186.50--
$295.00Jul 17$0.00$4.80$2.40$16.60 06/22$1.43–$16.90$2.40--
$292.50Jul 17$0.00$4.80$2.40$0.55 07/07$1.53–$16.70$0.55--
$290.00Jul 17$0.00$4.80$2.40$9.00 06/24$2.40–$27.25$2.40--
$290.00Jul 24$0.05$5.80$2.93$4.23 07/01$2.40–$28.45$2.93--
$290.00Aug 21$5.80$11.70$8.75$9.18 07/02$7.60–$40.15$8.75--

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 171
Total Puts 82
Put/Call Ratio 0.48
Net Difference 89

Prior's Put/Call Breakdown

Total Calls 271
Total Puts 256
Put/Call Ratio 0.94
Net Difference 15

Prior 7-Day Put/Call Summary

Total Calls 2,161
Total Puts 1,675
Average Put/Call Ratio 1.17
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