Tour v334
DAVE
DAVE INC A
$417.00 +7.04%
$417.78 (+0.19%)🌙
as of 07/14 06:47 PM
(7/13 18:22) ◀
|
Tuesday, July 14, 2026 (6:47pm)
January 2026
|
▶ (7/15 18:30)
◀ 7/14 18:47 ▶

Option Volume

Detail
ℹ
Current (07/14) 461
Calls: 268 (58%)
Puts: 193 (42%)
Prior (07/13) 253
Calls: 171 (68%)
Puts: 82 (32%)
Current vs Prior +82.21%
Calls: +56.73% (Calls)
Puts: +135.37% (Puts)
Prior 7-Day Total 2,790
Calls: 1,396 (50%)
Puts: 1,394 (50%)
Prior 7-Day Average 398
Calls: 199 (50%)
Puts: 199 (50%)
Current vs Prior 7-Day Avg +15.66%
Calls: +34.38%
Puts: -3.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.42M
Calls: $2.22M (92%)
Puts: $203.6K (8%)
Prior (07/13) $1.26M
Calls: $1.19M (94%)
Puts: $69.7K (6%)
Current vs Prior +91.46%
Calls: +85.58%
Puts: +192.07%
Prior 7-Day Total $10.06M
Calls: $6.86M (68%)
Puts: $3.20M (32%)
Prior 7-Day Average $1.44M
Calls: $980.1K (68%)
Puts: $457.3K (32%)
Current vs Prior 7-Day Avg +68.36%
Calls: +126.14%
Puts: -55.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.72
Prior (07/13) 0.48
Current vs Prior +50.18%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -39.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 3,360
Calls: 3,239 (96%)
Puts: 121 (4%)
Prior (07/13) 856
Calls: 627 (73%)
Puts: 229 (27%)
Current vs Prior +292.52%
Prior 7-Day Total 6,487
Calls: 4,833 (75%)
Puts: 1,654 (25%)
Prior 7-Day Average 926
Calls: 690 (75%)
Puts: 236 (25%)
Current vs Prior 7-Day Avg +262.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.43% | 9.88%6.43% | 22.71%
Prior 7.01% | 10.58%7.01% | 22.55%
Current vs Prior -8.29% | -6.58%-8.29% | +0.70%
Prior 7-Day Avg 6.64% | 10.45%9.10% | 23.67%
Current vs 7-Day Avg -3.17% | -5.49%-29.34% | -4.04%
Prior 7-Day Eod 7.01% | 10.58%7.01% | 22.55%
Current vs 7-Day Eod -8.29% | -6.58%-8.29% | +0.70%
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 92% of dollar volume in calls ($2.22M) vs puts ($203.6K). Elevated premium activity with dollar volume up 91% vs prior. Dollar volume significantly above 7-day average (68% higher). Above-average activity with volume up 82% vs prior.

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 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 3 of results (avg 8.5%, best 6.8%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2140.1042.90$41.506.7%10.43--
$500.00Jul 1779.8087.40$83.609.1%10.90--
$480.00Jul 1761.1067.30$64.209.7%10.89--

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. 24 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1763.3070.00$66.6510.1%20.90212
$380.00Jul 1735.3042.60$38.9518.7%20.88--
$370.00Jul 1744.6051.60$48.1014.6%10.8737
$365.00Jul 2453.0059.40$56.2011.4%20.86--
$390.00Jul 1726.4033.80$30.1024.6%30.79--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1779.8087.40$83.609.1%10.90--
$490.00Jul 1770.0077.50$73.7510.2%10.89--
$480.00Jul 1761.1067.30$64.209.7%10.89--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 270, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 178.6012.60$10.6037.7%240.4677
$410.00Jul 1714.2019.60$16.9032.0%210.5913
$390.00Aug 2154.6062.20$58.4013.0%100.6423
$450.00Jul 170.103.00$1.55187.1%60.12173
$407.50Jul 1713.3021.00$17.1544.9%50.624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 242.958.20$5.5794.3%1010.18--
$390.00Jul 171.707.30$4.50124.4%110.2113
$382.50Jul 171.604.70$3.1598.4%50.16--
$387.50Jul 171.156.80$3.97142.3%50.19--
$380.00Jul 244.1010.80$7.4589.9%50.23--

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 21.7%, max 61.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$407.50Jul 17Jul 3184.8%71.2%19.1%74
$390.00Jul 17Aug 2195.4%83.6%14.1%1323
$400.00Jul 17Aug 2191.3%83.0%9.9%567
$410.00Jul 17Aug 2188.9%83.1%7.0%2314
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 17Jul 24139.7%86.3%61.9%2--
$390.00Jul 17Jul 2495.4%73.3%30.2%1213
$400.00Jul 17Aug 2191.3%83.0%9.9%510

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 74.00, avg 5.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$407.50$410.00Jul 17$0.25$2.25$0.259.00$407.75
$430.00$450.00Jul 17$4.50$15.50$4.503.44$434.50
$440.00$450.00Jul 24$2.60$7.40$2.602.85$442.60
$425.00$440.00Jul 24$4.90$10.10$4.902.06$429.90
$450.00$470.00Aug 21$6.70$13.30$6.701.99$456.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$382.50$375.00Jul 17$0.10$7.40$0.1074.00$382.40
$362.50$360.00Jul 17$0.15$2.35$0.1515.67$362.35
$370.00$360.00Jul 24$0.97$9.03$0.979.31$369.03
$387.50$382.50Jul 17$0.82$4.18$0.825.10$386.68
$380.00$370.00Jul 24$1.88$8.12$1.884.32$378.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 65.67, avg 4.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$370.00Jul 17$18.55$18.55$1.4512.79$368.55
$370.00$380.00Jul 17$9.15$9.15$0.8510.76$379.15
$380.00$390.00Jul 17$8.85$8.85$1.157.70$388.85
$420.00$425.00Jul 24$4.10$4.10$0.904.56$424.10
$397.50$400.00Jul 17$2.00$2.00$0.504.00$399.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$490.00Jul 17$9.85$9.85$0.1565.67$490.15
$490.00$480.00Jul 17$9.55$9.55$0.4521.22$480.45
$480.00$402.50Jul 17$56.70$56.70$20.802.73$423.30
$410.00$400.00Aug 21$5.20$5.20$4.801.08$404.80
$407.50$390.00Jul 24$6.90$6.90$10.600.65$400.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $10.74, cheapest $1.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Jul 24$5.6573.0%70.7%
$410.00Jul 17Jul 24$5.8588.9%71.2%
$400.00Jul 17Jul 24$6.8091.3%73.9%
$420.00Jul 17Jul 24$8.2084.4%77.5%
$390.00Jul 17Jul 31$10.4595.4%73.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Jul 24$1.62139.7%86.3%
$390.00Jul 17Jul 24$4.9595.4%73.3%
$380.00Jul 24Aug 28$21.9077.7%81.3%
$400.00Jul 17Aug 21$29.4591.3%83.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.97% of stock, avg 14.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$22.20$6.85$29.05$370.95$429.056.97%
$390.00Jul 17$30.10$4.50$34.60$355.40$424.608.30%
$400.00Aug 21$53.35$36.30$89.65$310.35$489.6521.50%
$410.00Aug 21$48.15$41.50$89.65$320.35$499.6521.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 39 found (cheapest 1.13% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$382.50Jul 17$1.55$3.15$4.70$377.80$454.70
$450.00$387.50Jul 17$1.55$3.97$5.52$381.98$455.52
$450.00$390.00Jul 17$1.55$4.50$6.05$383.95$456.05
$450.00$400.00Jul 17$1.55$6.85$8.40$391.60$458.40
$450.00$402.50Jul 17$1.55$7.50$9.05$393.45$459.05
$430.00$382.50Jul 17$6.05$3.15$9.20$373.30$439.20
$430.00$387.50Jul 17$6.05$3.97$10.02$377.48$440.02
$430.00$390.00Jul 17$6.05$4.50$10.55$379.45$440.55
$450.00$360.00Jul 24$7.20$4.60$11.80$348.20$461.80
$450.00$370.00Jul 24$7.20$5.57$12.77$357.23$462.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 13.29, avg credit $5.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/362370/380Jul 17$9.30$0.7013.29$353.20$379.30
360/362380/390Jul 17$9.00$1.009.00$353.50$389.00
382/388390/398Jul 17$6.72$0.788.62$380.78$396.72
390/400410/420Jul 17$8.65$1.356.41$391.35$418.65
360/362398/400Jul 17$2.15$0.356.14$360.35$399.65
380/390400/410Jul 24$8.25$1.754.71$381.75$408.25
370/380400/410Jul 24$8.13$1.874.35$371.87$408.13
360/362390/398Jul 17$6.05$1.454.17$356.45$396.05
375/382390/398Jul 17$6.00$1.504.00$376.50$396.00
382/388400/408Jul 17$5.87$1.633.60$381.63$405.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.10$9.9099.00
$370.00$380.00$390.00Jul 17$0.30$9.7032.33
$410.00$420.00$430.00Jul 17$1.75$8.254.71
$400.00$410.00$420.00Jul 24$2.30$7.703.35
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 24$0.12$9.8882.33
$480.00$490.00$500.00Jul 17$0.30$9.7032.33
$360.00$370.00$380.00Jul 24$0.91$9.099.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.80, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$400.001:2Jul 24-$1.80$33.20
$420.00$450.001:2Aug 21-$18.95$11.05
$425.00$440.001:2Jul 24-$4.90$10.10
$420.00$430.001:2Jul 17-$1.50$8.50
$410.00$420.001:2Jul 17-$4.30$5.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$407.50$390.001:2Jul 24-$2.55$14.95
$400.00$390.001:2Jul 17-$2.15$7.85
$375.00$365.001:2Jul 17-$3.21$6.79
$370.00$360.001:2Jul 24-$3.63$6.37
$380.00$370.001:2Jul 24-$3.69$6.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 9.40%, avg 3.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$39.200.540.7%9.40%10.12%3--
$450.00Aug 21$28.900.437.9%6.93%14.84%3108
$470.00Aug 21$21.000.3712.7%5.04%17.75%3--
$420.00Jul 24$16.500.490.7%3.96%4.68%1--
$425.00Jul 24$12.000.441.9%2.88%4.80%2--
$420.00Jul 17$8.600.460.7%2.06%2.78%2477
$440.00Jul 24$6.800.335.5%1.63%7.15%13
$450.00Jul 24$4.400.267.9%1.06%8.97%3--
$430.00Jul 17$2.100.333.1%0.50%3.62%3--
$450.00Jul 17$0.100.127.9%0.02%7.94%6173

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, 199 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 $360.00 01-21 call last traded $140.00 on 06/29 (now $177.00/$184.80) — try a limit near $177.00. Also watch the $390.00 01-15 call last traded $46.00 on 06/18 (now $100.30/$106.00) — try a limit near $100.30; the $370.00 12-18 call last traded $96.00 on 07/10 (now $104.10/$110.00) — try a limit near $104.10. Most tradeable put: the $325.00 08-28 put last traded $20.13 on 07/09 (now $9.80/$16.10) — try a limit near $12.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$417.50Jul 17$7.00$15.20$11.10$12.40 07/06$5.00–$12.40$11.10--
$415.00Jul 31$22.00$29.40$25.70$21.40 07/10$13.00–$25.70$22.004
$420.00Jul 17$8.60$12.60$10.60$7.47 07/10$1.83–$11.30$8.6077
$420.00Jul 31$20.70$27.80$24.25$20.50 07/01$6.03–$24.25$20.70--
$420.00Aug 21$39.20$46.90$43.05$28.60 07/09$8.30–$43.05$39.20--
$420.00Sep 18$50.60$58.00$54.30$44.20 07/06$12.60–$54.30$50.60--
$420.00Oct 16$58.70$66.60$62.65$55.25 07/10$16.75–$62.65$58.701
$420.00Nov 20$71.70$80.00$75.85$62.00 07/07$21.75–$75.85$71.70--
$420.00Dec 18$80.60$85.90$83.25$71.70 07/07$26.30–$83.25$80.60--
$420.00Jan 15$84.50$92.50$88.50$42.30 06/26$30.25–$88.50$84.50--
$420.00Jun 17$119.00$127.00$123.00$112.14 07/01$50.00–$123.00$119.00--
$420.00Jan 21$154.00$163.00$158.50$147.00 07/02$74.50–$158.50$154.0058
$410.00Jul 17$14.20$19.60$16.90$10.00 07/10$2.93–$16.90$14.2013
$410.00Jul 31$27.20$31.20$29.20$29.50 07/01$7.20–$29.20$29.20--
$410.00Aug 7$37.00$45.50$41.25$37.50 07/01$18.80–$41.25$37.50--
$410.00Aug 21$44.70$51.60$48.15$15.40 06/24$10.20–$48.15$44.701
$410.00Nov 20$76.20$84.00$80.10$60.32 06/30$23.70–$80.10$76.20--
$410.00Dec 18$83.80$91.00$87.40$75.60 07/10$28.40–$87.40$83.80--
$410.00Jan 15$88.90$96.80$92.85$82.00 07/07$31.90–$92.85$88.9070
$410.00Jan 21$158.00$166.00$162.00$142.66 07/07$77.45–$162.00$158.00--
$407.50Jul 17$13.30$21.00$17.15$11.84 07/10$5.25–$17.15$13.304
$430.00Jul 17$2.10$10.00$6.05$4.70 07/10$2.28–$8.40$4.70--
$430.00Jul 31$15.00$22.20$18.60$15.00 07/02$5.30–$18.60$15.00--
$430.00Aug 7$28.00$36.50$32.25$30.80 07/01$14.75–$32.25$30.80--
$430.00Aug 21$37.00$42.60$39.80$23.42 07/08$8.15–$39.80$37.00--
$430.00Nov 20$67.20$75.60$71.40$59.20 07/06$20.50–$71.40$67.20--
$402.50Jul 17$16.70$24.60$20.65$16.70 07/02$6.90–$20.65$16.70--
$400.00Jul 17$18.40$26.00$22.20$17.02 07/10$3.50–$22.20$18.4067
$400.00Jul 24$25.10$32.90$29.00$20.70 07/10$5.50–$29.00$25.1017
$400.00Jul 31$31.00$38.80$34.90$23.45 07/06$7.45–$34.90$31.00--
$400.00Aug 7$43.00$50.00$46.50$26.85 07/08$14.20–$46.50$43.00--
$400.00Aug 21$50.00$56.70$53.35$41.08 07/07$10.45–$53.35$50.00--
$400.00Sep 18$59.10$67.00$63.05$44.60 07/09$15.10–$63.05$59.10--
$400.00Oct 16$68.20$76.80$72.50$55.00 07/09$19.60–$72.50$68.20--
$400.00Dec 18$87.80$95.00$91.40$65.90 07/08$30.15–$91.40$87.80--
$400.00Jan 15$93.40$101.40$97.40$90.00 07/02$34.50–$97.40$93.40--
$400.00Jun 17$127.00$134.30$130.65$118.45 07/02$54.50–$130.65$127.00--
$400.00Jan 21$161.00$170.00$165.50$145.52 07/02$79.50–$165.50$161.00--
$397.50Jul 17$20.40$28.00$24.20$16.00 07/10$9.10–$24.20$20.40--
$397.50Jul 24$28.60$34.00$31.30$21.03 07/07$14.45–$31.30$28.60--
$395.00Jul 24$28.30$36.60$32.45$29.50 07/07$7.20–$32.45$29.50--
$395.00Aug 7$45.30$53.40$49.35$39.95 07/10$15.05–$49.35$45.302
$440.00Jul 17$0.05$8.70$4.38$4.53 07/10$1.63–$7.20$4.38--
$440.00Jul 24$6.80$12.80$9.80$13.50 07/01$3.88–$10.25$9.803
$440.00Jul 31$13.30$18.70$16.00$18.91 07/01$7.05–$16.00$16.00--
$440.00Aug 7$24.00$32.30$28.15$27.00 07/01$12.95–$28.15$27.00--
$440.00Aug 21$31.60$37.90$34.75$25.10 07/07$7.50–$34.75$31.60--
$440.00Sep 18$41.00$48.10$44.55$38.57 07/10$10.75–$44.55$41.00--
$440.00Oct 16$49.80$58.90$54.35$19.03 06/17$14.20–$54.35$49.80--
$440.00Nov 20$63.30$71.50$67.40$55.20 07/06$18.95–$67.40$63.30--
$440.00Dec 18$70.10$78.00$74.05$65.20 07/02$22.95–$74.05$70.10--
$440.00Jan 15$76.60$84.00$80.30$70.00 07/06$26.75–$80.30$76.60--
$390.00Jul 17$26.40$33.80$30.10$17.10 07/07$2.68–$30.10$26.40--
$390.00Jul 24$32.00$39.30$35.65$24.90 07/10$4.30–$35.65$32.00--
$390.00Jul 31$37.00$44.10$40.55$27.70 07/09$5.70–$40.55$37.0013
$390.00Aug 7$48.10$55.70$51.90$46.29 07/01$16.15–$51.90$48.10--
$390.00Aug 21$54.60$62.20$58.40$40.10 07/09$11.80–$58.40$54.6023
$390.00Sep 18$64.60$72.40$68.50$57.50 07/07$16.35–$68.50$64.60--
$390.00Jan 15$100.30$106.00$103.15$46.00 06/18$36.25–$103.15$100.304
$387.50Jul 17$28.10$35.60$31.85$22.30 07/02$10.65–$31.85$28.10--
$450.00Jul 17$0.10$3.00$1.55$2.20 07/10$1.33–$5.25$1.55173
$450.00Aug 21$28.90$33.10$31.00--$31.00–$31.00—$28.90108
$380.00Jul 17$35.30$42.60$38.95$28.35 07/10$4.25–$38.95$35.30--
$380.00Jul 24$40.10$46.60$43.35$31.58 07/06$4.60–$43.35$40.10--
$380.00Jul 31$44.00$52.40$48.20$37.11 07/10$6.33–$48.20$44.00--
$380.00Aug 7$54.70$61.90$58.30$40.10 06/30$18.15–$58.30$54.70--
$380.00Aug 21$60.60$68.10$64.35$40.40 06/30$12.80–$64.35$60.60--
$380.00Dec 18$99.40$105.00$102.20$66.92 06/29$34.15–$102.20$99.40--
$380.00Jan 15$104.40$111.00$107.70$53.80 06/25$37.95–$107.70$104.4052
$380.00Jun 17$136.00$144.00$140.00$70.90 06/17$59.50–$140.00$136.00--
$375.00Jul 17$39.80$47.10$43.45$28.22 07/02$7.55–$43.45$39.80--
$375.00Aug 7$57.90$66.50$62.20$42.00 06/30$19.70–$62.20$57.90--
$370.00Jul 17$44.60$51.60$48.10$25.00 07/09$4.55–$48.10$44.6037
$370.00Jul 24$49.00$55.50$52.25$42.20 07/10$6.32–$52.25$49.00--
$370.00Jul 31$51.20$59.50$55.35$43.18 07/10$7.70–$55.35$51.20--
$370.00Aug 21$67.00$75.00$71.00$58.90 07/01$14.65–$71.00$67.00--
$370.00Sep 18$77.70$84.00$80.85$67.40 07/02$19.65–$80.85$77.70--
$370.00Oct 16$84.40$93.00$88.70$84.89 07/01$25.50–$88.70$84.89--
$370.00Nov 20$96.90$104.00$100.45$85.11 07/07$31.75–$100.45$96.90--
$370.00Dec 18$104.10$110.00$107.05$96.00 07/10$36.45–$107.05$104.1058
$370.00Jan 15$108.60$116.60$112.60$104.40 07/01$40.70–$112.60$108.60--
$370.00Jun 17$140.00$149.00$144.50$129.94 07/02$62.50–$144.50$140.00--
$370.00Jan 21$173.00$182.00$177.50$147.00 06/30$87.00–$177.50$173.00--
$365.00Jul 17$48.70$56.40$52.55$32.30 07/09$8.75–$52.55$48.70--
$365.00Jul 24$53.00$59.40$56.20$43.31 07/10$10.35–$56.20$53.00--
$365.00Aug 7$64.80$73.00$68.90$39.00 07/08$22.35–$68.90$64.80--
$360.00Jul 17$53.50$60.40$56.95$49.40 07/01$5.85–$56.95$53.50--
$360.00Jul 24$56.00$63.90$59.95$41.33 07/07$7.55–$59.95$56.00--
$360.00Jul 31$59.00$67.70$63.35$47.28 07/01$8.65–$63.35$59.00--
$360.00Aug 7$68.20$76.90$72.55$57.56 07/02$23.65–$72.55$68.20--
$360.00Aug 21$73.90$82.00$77.95$16.70 06/10$16.75–$77.95$73.90--
$360.00Sep 18$82.60$90.00$86.30$80.00 07/01$22.25–$86.30$82.6021
$360.00Oct 16$90.50$99.00$94.75$69.00 07/08$27.50–$94.75$90.50--
$360.00Dec 18$109.50$116.00$112.75$105.65 07/01$39.20–$112.75$109.50--
$360.00Jan 15$115.30$121.60$118.45$68.10 06/26$43.15–$118.45$115.30--
$360.00Jan 21$177.00$184.80$180.90$140.00 06/29$90.00–$180.90$177.00289
$357.50Jul 17$56.20$63.00$59.60$50.20 07/10$34.95–$59.60$56.20--
$355.00Jul 17$58.40$65.90$62.15$9.90 06/22$11.00–$62.15$58.40--
$355.00Jul 24$60.30$69.00$64.65$52.98 07/10$11.95–$64.65$60.30--
$355.00Jul 31$63.20$70.30$66.75$38.00 07/08$14.25–$66.75$63.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$11.50$15.70$13.60$35.42 07/02$13.60–$135.15$13.60--
$420.00Dec 18$76.20$84.00$80.10$93.10 07/02$80.10–$154.00$80.10--
$420.00Jan 21$135.00$144.00$139.50$173.40 06/23$139.50–$187.00$139.50--
$412.50Jul 17$8.40$13.50$10.95$36.30 07/02$10.95–$42.60$10.95--
$410.00Jul 17$7.10$13.70$10.40$28.60 07/01$10.40–$125.55$10.40--
$410.00Dec 18$71.40$78.70$75.05$86.30 07/02$75.05–$146.10$75.05--
$410.00Jan 15$76.30$82.80$79.55$89.81 07/01$79.55–$148.60$79.55--
$407.50Jul 17$6.50$11.00$8.75$19.11 07/10$8.75–$38.50$8.75--
$430.00Dec 18$82.30$89.60$85.95$96.60 07/02$85.95–$162.15$85.95--
$430.00Jan 15$86.50$94.80$90.65$134.80 06/24$90.65–$165.20$90.65--
$400.00Jul 17$4.10$9.60$6.85$29.30 07/07$6.85–$116.20$6.8510
$400.00Jul 31$13.70$22.10$17.90$25.25 07/10$17.90–$95.60$17.90--
$400.00Aug 21$32.60$40.00$36.30$50.30 07/02$36.30–$122.25$36.30--
$400.00Dec 18$66.50$73.00$69.75$80.40 07/02$69.75–$138.00$69.75--
$400.00Jan 21$123.00$132.00$127.50$133.00 07/06$127.50–$173.00$127.50--
$440.00Nov 20$82.20$88.70$85.45$110.00 07/08$85.45–$167.80$85.45--
$440.00Dec 18$87.60$95.60$91.60$104.70 07/02$91.60–$171.05$91.60--
$390.00Jul 17$1.70$7.30$4.50$11.60 07/10$4.50–$106.60$4.5013
$390.00Aug 21$28.10$35.50$31.80$49.90 07/01$31.80–$113.40$31.80--
$390.00Sep 18$36.80$44.00$40.40$63.77 06/30$40.40–$117.60$40.40--
$390.00Dec 18$60.90$68.00$64.45$75.10 07/02$64.45–$130.00$64.45--
$390.00Jan 15$67.80$73.00$70.40$78.51 07/01$70.40–$132.70$70.40--
$387.50Jul 17$1.15$6.80$3.97$16.50 07/09$3.97–$24.00$3.97--
$385.00Jul 24$3.80$12.30$8.05$27.20 07/01$8.05–$69.70$8.05--
$450.00Dec 18$93.80$101.50$97.65$111.85 07/07$97.65–$162.45$97.65--
$450.00Jan 21$153.00$162.00$157.50$165.60 07/06$157.50–$198.00$157.50--
$382.50Jul 17$1.60$4.70$3.15$8.05 07/10$3.15–$21.95$3.15--
$380.00Jul 17$0.65$4.20$2.43$7.87 07/10$2.43–$96.90$2.43--
$380.00Jul 24$4.10$10.80$7.45$12.57 07/10$7.45–$97.80$7.45--
$380.00Aug 21$24.20$31.00$27.60$45.10 07/08$27.60–$105.15$27.60--
$380.00Aug 28$25.10$33.60$29.35$43.85 07/09$29.35–$40.50$29.35--
$380.00Dec 18$57.00$63.90$60.45$70.00 07/02$60.45–$122.20$60.45--
$375.00Jul 17$1.00$5.10$3.05$6.03 07/10$3.05–$71.35$3.0512
$370.00Jul 17$0.05$6.50$3.28$5.00 07/10$3.28–$88.30$3.28--
$370.00Aug 21$20.60$26.70$23.65$46.00 06/30$23.65–$96.40$23.65--
$370.00Dec 18$52.70$59.00$55.85$64.40 07/02$55.85–$114.40$55.85--
$370.00Jan 15$56.40$62.70$59.55$78.30 06/29$59.55–$117.60$59.55--
$365.00Jul 17$0.05$6.20$3.13$4.03 07/10$3.13–$62.55$3.13--
$365.00Jul 31$3.30$12.00$7.65$29.89 06/30$7.65–$66.15$7.65--
$365.00Aug 7$12.10$21.00$16.55$20.83 07/10$16.55–$63.10$16.55--
$360.00Jul 17$0.05$5.90$2.98$3.00 07/10$2.98–$78.85$2.98--
$360.00Jul 24$1.20$8.00$4.60$7.20 07/10$4.60–$79.95$4.60--
$360.00Aug 7$11.00$20.00$15.50$19.12 07/10$15.50–$59.70$15.50--
$360.00Aug 21$17.40$24.00$20.70$44.70 06/29$20.70–$88.40$20.70--
$355.00Jul 17$0.05$4.80$2.42$2.95 07/10$2.42–$54.45$2.42--
$480.00Jan 21$172.00$182.00$177.00$204.00 06/26$177.00–$201.50$177.00--
$350.00Jul 17$0.05$5.90$2.98$2.07 07/10$2.70–$69.95$2.07--
$350.00Jul 31$1.60$9.20$5.40$19.40 07/08$5.40–$72.75$5.40--
$350.00Aug 21$14.40$20.70$17.55$26.10 07/06$17.55–$81.05$17.55--
$350.00Nov 20$39.40$45.50$42.45$62.72 06/29$42.45–$96.10$42.45--
$350.00Jan 15$47.30$54.70$51.00$79.86 06/24$51.00–$103.15$51.00--
$350.00Jan 21$96.00$104.00$100.00$102.50 07/01$100.00–$138.00$100.00--
$345.00Jul 17$0.05$5.60$2.83$6.59 07/01$2.83–$46.45$2.83--
$340.00Jul 17$0.05$5.70$2.88$6.00 07/08$2.53–$61.70$2.88--
$340.00Jul 24$0.05$6.30$3.18$8.90 07/02$3.18–$63.50$3.18--
$340.00Aug 7$6.30$15.00$10.65$16.30 07/07$10.65–$46.85$10.65--
$340.00Aug 14$7.90$17.00$12.45$22.02 07/02$12.45–$23.40$12.45--
$340.00Jan 15$43.40$51.00$47.20$55.00 07/07$47.20–$96.40$47.20--
$335.00Jul 17$0.15$6.30$3.23$5.70 07/08$2.42–$39.40$3.23--
$335.00Jul 24$0.05$6.10$3.08$7.25 07/02$3.08–$59.45$3.08--
$335.00Aug 14$7.10$16.00$11.55$20.05 07/02$11.55–$21.50$11.55--
$330.00Jul 17$0.00$4.80$2.40$12.38 06/29$2.40–$53.35$2.40--
$330.00Jul 24$0.20$6.00$3.10$4.50 07/09$3.10–$55.30$3.10--
$330.00Jul 31$0.05$6.70$3.38$8.55 07/06$3.38–$57.50$3.38--
$330.00Aug 21$10.20$14.80$12.50$22.00 07/08$12.50–$65.70$12.50--
$330.00Sep 18$15.70$22.30$19.00$50.60 06/24$19.00–$70.90$19.00--
$330.00Jan 21$84.00$94.00$89.00$100.10 06/30$89.00–$124.50$89.00--
$327.50Jul 17$0.00$4.80$2.40$22.30 06/24$2.40–$34.40$2.40--
$325.00Jul 17$0.00$4.80$2.40$24.60 06/24$2.40–$33.50$2.40--
$325.00Aug 7$3.80$12.40$8.10$12.60 07/07$8.10–$37.75$8.10--
$325.00Aug 14$5.50$14.00$9.75$13.40 07/10$9.75–$18.45$9.75--
$325.00Aug 28$9.80$16.10$12.95$20.13 07/09$12.95–$19.20$12.954
$320.00Jul 17$0.00$4.80$2.40$1.25 07/09$2.40–$45.65$1.25--
$320.00Jul 31$0.05$6.30$3.18$11.97 06/30$3.18–$50.10$3.18--
$320.00Aug 7$3.40$11.90$7.65$11.94 07/06$7.65–$34.90$7.65--
$320.00Aug 21$6.90$13.20$10.05$17.03 07/02$10.05–$58.65$10.05--
$320.00Sep 18$12.60$21.00$16.80$54.70 06/17$16.80–$63.95$16.80--
$320.00Jan 15$35.80$43.60$39.70$45.90 07/02$39.70–$82.80$39.70--
$320.00Jan 21$79.00$89.00$84.00$88.10 07/06$84.00–$118.00$84.00--
$317.50Jul 17$0.00$4.80$2.40$23.50 06/23$2.40–$28.20$2.40--
$315.00Jul 31$0.05$6.20$3.13$5.80 07/01$3.13–$46.35$3.13--
$310.00Jul 17$0.00$4.80$2.40$5.10 06/30$2.40–$38.10$2.40--
$310.00Nov 20$24.10$32.00$28.05$38.75 07/08$28.05–$69.50$28.05--
$310.00Jan 15$31.60$39.70$35.65$69.80 06/17$35.65–$76.65$35.65--
$307.50Jul 17$0.00$4.80$2.40$0.95 07/09$1.83–$22.65$0.95--
$305.00Jul 24$0.05$5.60$2.83$9.22 06/29$2.83–$36.70$2.83--
$300.00Jul 17$0.00$0.10$0.05$11.00 06/26$0.05–$31.45$0.05--
$300.00Jul 31$0.05$5.80$2.93$3.30 07/01$2.93–$36.10$2.93--
$300.00Aug 21$5.30$10.90$8.10$11.20 07/06$8.10–$45.70$8.10--
$300.00Sep 18$8.00$15.60$11.80$17.00 07/02$11.80–$51.10$11.80--
$300.00Nov 20$21.80$29.00$25.40$30.00 07/01$25.40–$63.50$25.40--
$300.00Dec 18$25.00$33.00$29.00$33.43 07/01$29.00–$67.40$29.00--
$300.00Jan 15$28.60$36.50$32.55$41.00 07/02$32.55–$70.55$32.55--
$300.00Jun 17$49.10$57.70$53.40$62.05 07/08$53.40–$88.00$53.40--
$300.00Jan 21$71.00$79.00$75.00$82.18 07/08$75.00–$105.50$75.00--
$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–$25.25$2.40--
$290.00Jul 24$0.00$4.80$2.40$4.23 07/01$2.40–$27.90$2.40--
$290.00Aug 21$3.90$9.50$6.70$9.18 07/02$6.70–$40.15$6.70--

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 268
Total Puts 193
Put/Call Ratio 0.72
Net Difference 75

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,396
Total Puts 1,394
Average Put/Call Ratio 1.18
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