Tour v340
DAVE
DAVE INC Class A
$438.19 +5.08%
$441.00 (+0.64%)🌙
as of 07/15 06:30 PM
(7/14 18:47) ◀
|
Wednesday, July 15, 2026 (6:30pm)
January 2026
|
▶ (7/16 18:22)
◀ 7/15 18:30 ▶

Option Volume

Detail
ℹ
Current (07/15) 815
Calls: 569 (70%)
Puts: 246 (30%)
Prior (07/14) 461
Calls: 268 (58%)
Puts: 193 (42%)
Current vs Prior +76.79%
Calls: +112.31% (Calls)
Puts: +27.46% (Puts)
Prior 7-Day Total 2,505
Calls: 1,331 (53%)
Puts: 1,174 (47%)
Prior 7-Day Average 357
Calls: 190 (53%)
Puts: 167 (47%)
Current vs Prior 7-Day Avg +127.74%
Calls: +199.25%
Puts: +46.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $3.44M
Calls: $3.15M (91%)
Puts: $296.7K (9%)
Prior (07/14) $2.42M
Calls: $2.22M (92%)
Puts: $203.6K (8%)
Current vs Prior +42.35%
Calls: +42.04%
Puts: +45.73%
Prior 7-Day Total $9.34M
Calls: $7.26M (78%)
Puts: $2.09M (22%)
Prior 7-Day Average $1.33M
Calls: $1.04M (78%)
Puts: $298.1K (22%)
Current vs Prior 7-Day Avg +158.07%
Calls: +203.67%
Puts: -0.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.43
Prior (07/14) 0.72
Current vs Prior -39.97%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -60.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 1,869
Calls: 1,535 (82%)
Puts: 334 (18%)
Prior (07/14) 3,360
Calls: 3,239 (96%)
Puts: 121 (4%)
Current vs Prior -44.38%
Prior 7-Day Total 8,223
Calls: 6,707 (82%)
Puts: 1,516 (18%)
Prior 7-Day Average 1,174
Calls: 958 (82%)
Puts: 216 (18%)
Current vs Prior 7-Day Avg +59.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.25% | 9.28%6.25% | 21.93%
Prior 6.43% | 9.88%6.43% | 22.71%
Current vs Prior -2.71% | -6.11%-2.71% | -3.43%
Prior 7-Day Avg 6.42% | 10.22%8.71% | 23.53%
Current vs 7-Day Avg -2.68% | -9.20%-28.25% | -6.79%
Prior 7-Day Eod 6.43% | 9.88%6.43% | 22.71%
Current vs 7-Day Eod -2.71% | -6.11%-2.71% | -3.43%
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 91% of dollar volume in calls ($3.15M) vs puts ($296.7K). Dollar volume significantly above 7-day average (158% higher). Above-average activity with volume up 77% vs prior. Volume explosion - 128% above 7-day average (815 vs avg 357).

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 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 4 of results (avg 7.8%, best 6.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 790.5096.90$93.706.8%10.83--
$360.00Aug 2190.9098.20$94.557.7%10.80--
$370.00Aug 2184.1091.00$87.557.9%10.78--
$410.00Aug 2158.7064.20$61.459.0%10.65--
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. 26 found (avg delta 0.68, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1745.2052.80$49.0015.5%20.92111
$400.00Jul 1737.0043.60$40.3016.4%220.8864
$355.00Aug 790.5096.90$93.706.8%10.83--
$400.00Jul 2441.3047.80$44.5514.6%60.81--
$360.00Aug 2190.9098.20$94.557.7%10.80--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1758.9066.10$62.5011.5%100.901

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 517, top 114)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 173.209.40$6.3098.4%410.35169
$520.00Aug 2819.0025.40$22.2028.8%360.32--
$430.00Jul 2419.9027.10$23.5030.6%340.60--
$440.00Jul 2416.9022.00$19.4526.2%280.523
$400.00Jul 1737.0043.60$40.3016.4%220.8864
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 240.856.30$3.58152.2%1140.11101
$417.50Jul 172.107.60$4.85113.4%130.24--
$435.00Jul 3120.4025.40$22.9021.8%120.45--
$500.00Jul 1758.9066.10$62.5011.5%100.901
$410.00Jul 171.554.50$3.0397.4%70.1712

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 22.7%, max 62.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 28113.6%81.3%39.8%2565
$460.00Jul 17Jul 3191.3%68.6%33.2%629
$420.00Jul 17Aug 21101.5%82.6%22.8%5108
$470.00Jul 17Aug 2192.4%80.5%14.7%17116
$430.00Jul 17Aug 2194.4%83.4%13.2%453
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Jul 17Jul 24147.3%90.9%62.0%414
$412.50Jul 17Jul 24108.4%70.1%54.6%71
$410.00Jul 17Jul 24101.9%71.4%42.7%1112
$420.00Jul 17Aug 21101.5%82.6%22.8%4158
$370.00Jul 24Aug 2894.3%83.4%13.1%116101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 20.74, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 17$0.30$4.70$0.3015.67$460.30
$445.00$450.00Jul 31$0.70$4.30$0.706.14$445.70
$470.00$480.00Jul 17$1.72$8.28$1.724.81$471.72
$460.00$520.00Jul 31$11.12$48.88$11.124.40$471.12
$510.00$520.00Aug 7$1.95$8.05$1.954.13$511.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$375.00Jul 24$0.23$4.77$0.2320.74$379.77
$402.50$400.00Jul 17$0.13$2.37$0.1318.23$402.37
$375.00$370.00Jul 24$0.27$4.73$0.2717.52$374.73
$410.00$402.50Jul 17$0.65$6.85$0.6510.54$409.35
$400.00$390.00Jul 17$0.90$9.10$0.9010.11$399.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 7.33, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$417.50Jul 17$15.40$15.40$2.107.33$415.40
$390.00$400.00Jul 17$8.70$8.70$1.306.69$398.70
$417.50$420.00Jul 17$1.95$1.95$0.553.55$419.45
$400.00$415.00Jul 24$11.50$11.50$3.503.29$411.50
$420.00$430.00Jul 17$7.35$7.35$2.652.77$427.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$420.00Jul 17$57.15$57.15$22.852.50$442.85
$415.00$412.50Jul 24$1.55$1.55$0.951.63$413.45
$440.00$435.00Jul 31$2.45$2.45$2.550.96$437.55
$412.50$410.00Jul 17$1.07$1.07$1.430.75$411.43
$440.00$415.00Jul 24$10.05$10.05$14.950.67$429.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $11.12, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Jul 24$4.25113.6%72.0%
$480.00Jul 17Jul 24$5.7079.9%72.3%
$435.00Jul 24Jul 31$7.0068.2%68.0%
$520.00Jul 31Aug 7$7.5775.0%87.4%
$430.00Jul 17Jul 24$7.9094.4%71.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 24Jul 31$1.0094.3%75.8%
$375.00Jul 17Jul 24$2.50147.3%90.9%
$412.50Jul 17Jul 24$4.10108.4%70.1%
$410.00Jul 17Jul 24$4.72101.9%71.4%
$440.00Jul 24Jul 31$5.5572.3%69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.46% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$22.95$5.35$28.30$391.70$448.306.46%
$417.50Jul 17$24.90$4.85$29.75$387.75$447.256.79%
$440.00Jul 24$19.45$19.80$39.25$400.75$479.258.96%
$400.00Jul 17$40.30$2.25$42.55$357.45$442.559.71%
$415.00Jul 24$33.05$9.75$42.80$372.20$457.809.77%
$440.00Jul 31$24.80$25.35$50.15$389.85$490.1511.44%
$390.00Jul 17$49.00$1.35$50.35$339.65$440.3511.49%
$435.00Jul 31$27.85$22.90$50.75$384.25$485.7511.58%
$425.00Jul 31$33.40$20.20$53.60$371.40$478.6012.23%
$420.00Aug 21$56.20$35.90$92.10$327.90$512.1021.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 1.10% of stock, avg 5.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$402.50Jul 17$2.42$2.38$4.80$397.70$474.80
$470.00$410.00Jul 17$2.42$3.03$5.45$404.55$475.45
$465.00$402.50Jul 17$3.88$2.38$6.26$396.24$471.26
$470.00$412.50Jul 17$2.42$4.10$6.52$405.98$476.52
$460.00$402.50Jul 17$4.18$2.38$6.56$395.94$466.56
$465.00$410.00Jul 17$3.88$3.03$6.91$403.09$471.91
$460.00$410.00Jul 17$4.18$3.03$7.21$402.79$467.21
$470.00$417.50Jul 17$2.42$4.85$7.27$410.23$477.27
$470.00$420.00Jul 17$2.42$5.35$7.77$412.23$477.77
$465.00$412.50Jul 17$3.88$4.10$7.98$404.52$472.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 5.33, avg credit $7.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/412420/430Jul 17$8.42$1.585.33$404.08$428.42
412/415430/435Jul 24$4.20$0.805.25$410.80$434.20
400/402418/420Jul 17$2.08$0.424.95$400.42$419.58
390/400420/430Jul 17$8.25$1.754.71$391.75$428.25
370/385412/425Jul 31$12.17$2.834.30$372.83$424.67
412/418420/430Jul 17$8.10$1.904.26$409.40$428.10
402/410420/430Jul 17$8.00$2.004.00$402.00$428.00
370/375400/415Jul 24$11.77$3.233.64$363.23$411.77
375/380400/415Jul 24$11.73$3.273.59$368.27$411.73
425/435450/460Jul 31$7.80$2.203.55$427.20$457.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.40$9.6024.00
$470.00$480.00$490.00Aug 21$0.45$9.5521.22
$425.00$430.00$435.00Jul 31$0.25$4.7519.00
$435.00$440.00$445.00Jul 31$0.45$4.5510.11
$400.00$415.00$430.00Jul 24$1.95$13.056.69
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$410.00$412.50$415.00Jul 24$1.10$1.401.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-4.00, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Jul 17-$1.85$8.15
$400.00$417.501:2Jul 17-$9.50$8.00
$450.00$460.001:2Jul 17-$2.06$7.94
$500.00$520.001:2Aug 21-$13.85$6.15
$370.00$410.001:2Aug 21-$35.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$380.001:2Aug 21-$4.00$36.00
$410.00$380.001:2Jul 24-$0.41$29.59
$385.00$370.001:2Jul 31-$0.16$14.84
$390.00$375.001:2Jul 17-$1.35$13.65
$400.00$390.001:2Jul 17-$0.45$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 9.88%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$43.300.550.4%9.88%10.29%216
$450.00Aug 21$38.800.522.7%8.85%11.55%10109
$470.00Aug 21$30.800.457.3%7.03%14.29%15115
$480.00Aug 21$27.200.429.5%6.21%15.75%12102
$490.00Aug 21$24.500.3911.8%5.59%17.41%28
$440.00Jul 31$23.200.520.4%5.29%5.71%21
$500.00Aug 21$21.000.3614.1%4.79%18.90%4--
$445.00Jul 31$20.300.491.6%4.63%6.19%3--
$520.00Aug 28$19.000.3218.7%4.34%23.01%36--
$450.00Jul 31$18.700.462.7%4.27%6.96%1--

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, 185 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 $370.00 12-18 call last traded $96.00 on 07/10 (now $118.60/$126.00) — try a limit near $118.60. Also watch the $420.00 01-15 call last traded $42.30 on 06/26 (now $100.60/$107.00) — try a limit near $100.60; the $430.00 08-21 call last traded $23.42 on 07/08 (now $48.00/$53.10) — try a limit near $48.00. Most tradeable put: the $400.00 01-21 put last traded $133.00 on 07/06 (now $117.00/$123.80) — try a limit near $120.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Jul 17$7.50$14.00$10.75$4.53 07/10$1.63–$10.75$7.5032
$440.00Jul 24$16.90$22.00$19.45$13.50 07/01$3.88–$19.45$16.903
$440.00Jul 31$23.20$26.40$24.80$18.91 07/01$7.05–$24.80$23.201
$440.00Aug 7$34.00$42.60$38.30$27.00 07/01$12.95–$38.30$34.00--
$440.00Aug 21$43.30$49.60$46.45$25.10 07/07$7.50–$46.45$43.3016
$440.00Sep 18$54.50$61.00$57.75$38.57 07/10$10.75–$57.75$54.5014
$440.00Oct 16$64.40$70.70$67.55$19.03 06/17$14.20–$67.55$64.40--
$440.00Nov 20$78.60$84.00$81.30$55.20 07/06$18.95–$81.30$78.60--
$440.00Dec 18$85.20$91.00$88.10$65.20 07/02$22.95–$88.10$85.20--
$440.00Jan 15$91.70$97.00$94.35$70.00 07/06$26.75–$94.35$91.70--
$430.00Jul 17$12.20$19.00$15.60$4.70 07/10$2.28–$15.60$12.2038
$430.00Jul 31$27.80$33.20$30.50$15.00 07/02$5.30–$30.50$27.80--
$430.00Aug 7$41.00$47.20$44.10$30.80 07/01$14.75–$44.10$41.001
$430.00Aug 21$48.00$53.10$50.55$23.42 07/08$8.15–$50.55$48.0015
$430.00Nov 20$82.00$88.80$85.40$59.20 07/06$20.50–$85.40$82.00--
$450.00Jul 17$3.20$9.40$6.30$2.20 07/10$1.33–$6.30$3.20169
$450.00Aug 21$38.80$44.00$41.40--$31.00–$41.40$38.80109
$450.00Jul 24$11.00$17.60$14.30--$14.30–$14.30—$11.003
$450.00Sep 18$50.10$56.30$53.20--$53.20–$53.20—$50.104
$450.00Dec 18$81.20$87.00$84.10--$84.10–$84.10—$81.204
$420.00Jul 17$19.90$26.00$22.95$7.47 07/10$1.83–$22.95$19.9092
$420.00Jul 31$32.90$38.60$35.75$20.50 07/01$6.03–$35.75$32.90--
$420.00Aug 21$53.00$59.40$56.20$28.60 07/09$8.30–$56.20$53.0016
$420.00Sep 18$64.40$70.60$67.50$44.20 07/06$12.60–$67.50$64.40--
$420.00Oct 16$72.60$80.00$76.30$55.25 07/10$16.75–$76.30$72.60--
$420.00Nov 20$86.70$93.00$89.85$62.00 07/07$21.75–$89.85$86.70--
$420.00Dec 18$94.40$100.00$97.20$71.70 07/07$26.30–$97.20$94.40--
$420.00Jan 15$100.60$107.00$103.80$42.30 06/26$30.25–$103.80$100.603
$420.00Jun 17$135.00$142.00$138.50$112.14 07/01$50.00–$138.50$135.00--
$420.00Jan 21$169.00$179.00$174.00$147.00 07/02$74.50–$174.00$169.00--
$417.50Jul 17$21.80$28.00$24.90$12.40 07/06$5.00–$24.90$21.802
$460.00Jul 17$2.25$6.10$4.18--$4.18–$4.18—$2.2529
$415.00Jul 31$36.40$42.70$39.55$21.40 07/10$13.00–$39.55$36.40--
$412.50Jul 31$38.20$44.10$41.15--$41.15–$41.15—$38.201
$410.00Jul 17$27.90$34.30$31.10$10.00 07/10$2.93–$31.10$27.90--
$410.00Jul 31$39.80$46.10$42.95$29.50 07/01$7.20–$42.95$39.80--
$410.00Aug 7$50.00$58.40$54.20$37.50 07/01$18.80–$54.20$50.00--
$410.00Aug 21$58.70$64.20$61.45$15.40 06/24$10.20–$61.45$58.70--
$410.00Nov 20$91.50$98.00$94.75$60.32 06/30$23.70–$94.75$91.50--
$410.00Dec 18$99.00$105.00$102.00$75.60 07/10$28.40–$102.00$99.00--
$410.00Jan 15$105.30$111.00$108.15$82.00 07/07$31.90–$108.15$105.30--
$410.00Jan 21$173.00$182.00$177.50$142.66 07/07$77.45–$177.50$173.00--
$407.50Jul 17$29.70$36.40$33.05$11.84 07/10$5.25–$33.05$29.70--
$470.00Jul 17$0.05$4.80$2.42--$2.42–$2.42—$0.051
$470.00Aug 21$30.80$34.30$32.55--$32.55–$32.55—$30.80115
$402.50Jul 17$33.90$40.80$37.35$16.70 07/02$6.90–$37.35$33.90--
$400.00Jul 17$37.00$43.60$40.30$17.02 07/10$3.50–$40.30$37.0064
$400.00Jul 24$41.30$47.80$44.55$20.70 07/10$5.50–$44.55$41.30--
$400.00Jul 31$45.40$54.00$49.70$23.45 07/06$7.45–$49.70$45.40--
$400.00Aug 7$57.50$64.60$61.05$26.85 07/08$14.20–$61.05$57.50--
$400.00Aug 21$64.30$70.90$67.60$41.08 07/07$10.45–$67.60$64.30--
$400.00Sep 18$75.20$81.00$78.10$44.60 07/09$15.10–$78.10$75.20--
$400.00Oct 16$82.00$91.00$86.50$55.00 07/09$19.60–$86.50$82.00--
$400.00Dec 18$103.10$110.00$106.55$65.90 07/08$30.15–$106.55$103.10--
$400.00Jan 15$110.30$116.00$113.15$90.00 07/02$34.50–$113.15$110.30--
$400.00Jun 17$144.00$151.00$147.50$118.45 07/02$54.50–$147.50$144.00--
$400.00Jan 21$177.00$186.00$181.50$145.52 07/02$79.50–$181.50$177.00--
$400.00Aug 28$66.30$74.00$70.15--$70.15–$70.15—$66.301
$397.50Jul 17$38.30$45.30$41.80$16.00 07/10$9.10–$41.80$38.30--
$397.50Jul 24$43.10$49.30$46.20$21.03 07/07$14.45–$46.20$43.10--
$480.00Aug 21$27.20$32.50$29.85--$29.85–$29.85—$27.20102
$395.00Jul 24$44.70$52.30$48.50$29.50 07/07$7.20–$48.50$44.70--
$395.00Aug 7$60.30$66.10$63.20$39.95 07/10$15.05–$63.20$60.30--
$390.00Jul 17$45.20$52.80$49.00$17.10 07/07$2.68–$49.00$45.20111
$390.00Jul 24$48.90$57.00$52.95$24.90 07/10$4.30–$52.95$48.90--
$390.00Jul 31$53.20$60.60$56.90$27.70 07/09$5.70–$56.90$53.20--
$390.00Aug 7$63.40$71.20$67.30$46.29 07/01$16.15–$67.30$63.40--
$390.00Aug 21$70.30$76.00$73.15$40.10 07/09$11.80–$73.15$70.30--
$390.00Sep 18$80.10$87.00$83.55$57.50 07/07$16.35–$83.55$80.10--
$390.00Jan 15$115.00$121.10$118.05$46.00 06/18$36.25–$118.05$115.00--
$387.50Jul 17$48.70$54.60$51.65$22.30 07/02$10.65–$51.65$48.70--
$490.00Aug 21$24.50$30.70$27.60--$27.60–$27.60—$24.508
$380.00Jul 17$55.10$60.80$57.95$28.35 07/10$4.25–$57.95$55.10--
$380.00Jul 24$58.00$65.00$61.50$31.58 07/06$4.60–$61.50$58.00--
$380.00Jul 31$61.50$69.00$65.25$37.11 07/10$6.33–$65.25$61.50--
$380.00Aug 7$70.10$78.10$74.10$40.10 06/30$18.15–$74.10$70.10--
$380.00Aug 21$77.00$83.90$80.45$40.40 06/30$12.80–$80.45$77.00--
$380.00Dec 18$114.60$121.00$117.80$66.92 06/29$34.15–$117.80$114.60--
$380.00Jan 15$120.90$126.50$123.70$53.80 06/25$37.95–$123.70$120.90--
$380.00Jun 17$153.00$160.00$156.50$70.90 06/17$59.50–$156.50$153.00--
$500.00Jan 15$68.60$75.00$71.80--$71.80–$71.80—$68.6010
$375.00Jul 17$59.90$66.70$63.30$28.22 07/02$7.55–$63.30$59.90--
$375.00Aug 7$73.70$82.80$78.25$42.00 06/30$19.70–$78.25$73.70--
$370.00Jul 17$64.80$71.50$68.15$25.00 07/09$4.55–$68.15$64.80--
$370.00Jul 24$67.30$74.20$70.75$42.20 07/10$6.32–$70.75$67.30--
$370.00Jul 31$70.00$77.20$73.60$43.18 07/10$7.70–$73.60$70.00--
$370.00Aug 21$84.10$91.00$87.55$58.90 07/01$14.65–$87.55$84.10--
$370.00Sep 18$92.30$100.00$96.15$67.40 07/02$19.65–$96.15$92.30--
$370.00Oct 16$100.30$109.00$104.65$84.89 07/01$25.50–$104.65$100.30--
$370.00Nov 20$113.70$120.00$116.85$85.11 07/07$31.75–$116.85$113.70--
$370.00Dec 18$118.60$126.00$122.30$96.00 07/10$36.45–$122.30$118.6069
$370.00Jan 15$125.80$130.90$128.35$104.40 07/01$40.70–$128.35$125.80--
$370.00Jun 17$156.00$165.00$160.50$129.94 07/02$62.50–$160.50$156.00--
$370.00Jan 21$189.00$198.00$193.50$147.00 06/30$87.00–$193.50$189.00--
$365.00Jul 17$70.30$76.50$73.40$32.30 07/09$8.75–$73.40$70.30--
$365.00Jul 24$71.80$78.80$75.30$43.31 07/10$10.35–$75.30$71.80--
$365.00Aug 7$81.40$89.30$85.35$39.00 07/08$22.35–$85.35$81.40--
$360.00Jul 17$74.30$82.10$78.20$49.40 07/01$5.85–$78.20$74.30--
$360.00Jul 24$76.40$84.00$80.20$41.33 07/07$7.55–$80.20$76.40--
$360.00Jul 31$78.80$86.90$82.85$47.28 07/01$8.65–$82.85$78.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Nov 20$72.90$80.00$76.45$110.00 07/08$76.45–$167.80$76.45--
$440.00Dec 18$79.80$85.50$82.65$104.70 07/02$82.65–$171.05$82.65--
$430.00Dec 18$73.10$80.00$76.55$96.60 07/02$76.55–$162.15$76.55--
$430.00Jan 15$79.10$85.00$82.05$134.80 06/24$82.05–$165.20$82.05--
$450.00Dec 18$85.30$90.90$88.10$111.85 07/07$88.10–$162.45$88.10--
$450.00Jan 21$146.00$155.00$150.50$165.60 07/06$150.50–$198.00$150.50--
$420.00Jul 17$2.90$7.80$5.35$35.42 07/02$5.35–$135.15$5.35158
$420.00Dec 18$68.10$74.90$71.50$93.10 07/02$71.50–$154.00$71.50--
$420.00Jan 21$128.00$137.00$132.50$173.40 06/23$132.50–$187.00$132.50--
$412.50Jul 17$1.80$6.40$4.10$36.30 07/02$4.10–$42.60$4.101
$410.00Jul 17$1.55$4.50$3.03$28.60 07/01$3.03–$125.55$3.0312
$410.00Dec 18$62.90$70.00$66.45$86.30 07/02$66.45–$146.10$66.45--
$410.00Jan 15$68.40$75.00$71.70$89.81 07/01$71.70–$148.60$71.70--
$407.50Jul 17$0.80$6.00$3.40$19.11 07/10$3.40–$38.50$3.40--
$405.00Aug 7$20.10$27.20$23.65--$23.65–$23.65—$20.101
$400.00Jul 17$0.80$3.70$2.25$29.30 07/07$2.25–$116.20$2.25--
$400.00Jul 31$6.40$14.30$10.35$25.25 07/10$10.35–$95.60$10.35--
$400.00Aug 21$24.00$29.20$26.60$50.30 07/02$26.60–$122.25$26.60--
$400.00Dec 18$58.00$65.00$61.50$80.40 07/02$61.50–$138.00$61.50--
$400.00Jan 21$117.00$123.80$120.40$133.00 07/06$120.40–$173.00$120.402
$480.00Jan 21$165.00$173.00$169.00$204.00 06/26$169.00–$201.50$169.00--
$390.00Jul 17$0.00$2.70$1.35$11.60 07/10$1.35–$106.60$1.3521
$390.00Aug 21$22.20$26.20$24.20$49.90 07/01$24.20–$113.40$24.20--
$390.00Sep 18$29.00$36.00$32.50$63.77 06/30$32.50–$117.60$32.50--
$390.00Dec 18$53.60$61.00$57.30$75.10 07/02$57.30–$130.00$57.30--
$390.00Jan 15$57.90$65.00$61.45$78.51 07/01$61.45–$132.70$61.45--
$387.50Jul 17$0.05$4.80$2.42$16.50 07/09$2.42–$24.00$2.42--
$385.00Jul 24$2.20$7.10$4.65$27.20 07/01$4.65–$69.70$4.65--
$382.50Jul 17$0.05$4.80$2.42$8.05 07/10$2.42–$21.95$2.42--
$380.00Jul 17$0.10$4.60$2.35$7.87 07/10$2.35–$96.90$2.35--
$380.00Jul 24$1.35$6.80$4.08$12.57 07/10$4.08–$97.80$4.08--
$380.00Aug 21$17.60$22.30$19.95$45.10 07/08$19.95–$105.15$19.953
$380.00Aug 28$19.90$27.00$23.45$43.85 07/09$23.45–$40.50$23.45--
$380.00Dec 18$49.50$56.00$52.75$70.00 07/02$52.75–$122.20$52.75--
$500.00Jul 17$58.90$66.10$62.50--$62.50–$62.50—$58.901
$375.00Jul 17$0.20$2.50$1.35$6.03 07/10$1.35–$71.35$1.3514
$370.00Jul 17$0.00$4.80$2.40$5.00 07/10$2.40–$88.30$2.40--
$370.00Aug 21$15.30$20.30$17.80$46.00 06/30$17.80–$96.40$17.80--
$370.00Dec 18$45.40$52.00$48.70$64.40 07/02$48.70–$114.40$48.70--
$370.00Jan 15$50.40$57.00$53.70$78.30 06/29$53.70–$117.60$53.70--
$370.00Jul 24$0.85$6.30$3.58--$3.58–$3.58—$0.85101
$365.00Jul 17$0.10$4.80$2.45$4.03 07/10$2.45–$62.55$2.45--
$365.00Jul 31$2.05$8.70$5.38$29.89 06/30$5.38–$66.15$5.38--
$365.00Aug 7$7.80$16.50$12.15$20.83 07/10$12.15–$63.10$12.15--
$360.00Jul 17$0.00$4.80$2.40$3.00 07/10$2.40–$78.85$2.40--
$360.00Jul 24$0.05$6.20$3.13$7.20 07/10$3.13–$79.95$3.13--
$360.00Aug 7$7.60$12.90$10.25$19.12 07/10$10.25–$59.70$10.25--
$360.00Aug 21$12.50$19.00$15.75$44.70 06/29$15.75–$88.40$15.75--
$355.00Jul 17$0.00$4.80$2.40$2.95 07/10$2.40–$54.45$2.40--
$350.00Jul 17$0.00$4.80$2.40$2.07 07/10$2.40–$69.95$2.07--
$350.00Jul 31$0.05$6.80$3.43$19.40 07/08$3.43–$72.75$3.43--
$350.00Aug 21$10.70$17.00$13.85$26.10 07/06$13.85–$81.05$13.856
$350.00Nov 20$33.30$39.40$36.35$62.72 06/29$36.35–$96.10$36.35--
$350.00Jan 15$41.40$48.90$45.15$79.86 06/24$45.15–$103.15$45.15--
$350.00Jan 21$90.00$99.00$94.50$102.50 07/01$94.50–$138.00$94.50--
$345.00Jul 17$0.00$4.80$2.40$6.59 07/01$2.40–$46.45$2.40--
$340.00Jul 17$0.00$2.25$1.13$6.00 07/08$1.13–$61.70$1.13--
$340.00Jul 24$0.05$5.00$2.53$8.90 07/02$2.53–$63.50$2.53--
$340.00Aug 7$3.40$11.90$7.65$16.30 07/07$7.65–$46.85$7.65--
$340.00Aug 14$5.10$13.80$9.45$22.02 07/02$9.45–$23.40$9.45--
$340.00Jan 15$38.30$45.30$41.80$55.00 07/07$41.80–$96.40$41.80--
$335.00Jul 17$0.00$2.05$1.02$5.70 07/08$1.02–$39.40$1.02--
$335.00Jul 24$0.00$4.80$2.40$7.25 07/02$2.40–$59.45$2.40--
$335.00Aug 14$3.50$12.70$8.10$20.05 07/02$8.10–$21.50$8.10--
$330.00Jul 17$0.00$1.80$0.90$12.38 06/29$0.90–$53.35$0.90--
$330.00Jul 24$0.30$5.00$2.65$4.50 07/09$2.65–$55.30$2.65--
$330.00Jul 31$0.05$6.10$3.08$8.55 07/06$3.08–$57.50$3.08--
$330.00Aug 21$6.40$12.60$9.50$22.00 07/08$9.50–$65.70$9.50--
$330.00Sep 18$12.90$16.90$14.90$50.60 06/24$14.90–$70.90$14.90--
$330.00Jan 21$80.00$89.00$84.50$100.10 06/30$84.50–$124.50$84.50--
$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$1.40$9.90$5.65$12.60 07/07$5.65–$37.75$5.65--
$325.00Aug 14$2.65$11.00$6.83$13.40 07/10$6.83–$18.45$6.83--
$325.00Aug 28$5.50$14.00$9.75$20.13 07/09$9.75–$19.20$9.75--
$320.00Jul 17$0.00$4.80$2.40$1.25 07/09$2.40–$45.65$1.25--
$320.00Jul 31$1.20$5.50$3.35$11.97 06/30$3.18–$50.10$3.35--
$320.00Aug 7$2.20$8.20$5.20$11.94 07/06$5.20–$34.90$5.20--
$320.00Aug 21$4.00$11.90$7.95$17.03 07/02$7.95–$58.65$7.95--
$320.00Sep 18$10.40$15.00$12.70$54.70 06/17$12.70–$63.95$12.70--
$320.00Jan 15$30.40$38.20$34.30$45.90 07/02$34.30–$82.80$34.30--
$320.00Jan 21$75.00$84.00$79.50$88.10 07/06$79.50–$118.00$79.50--
$317.50Jul 17$0.00$4.80$2.40$23.50 06/23$2.40–$28.20$2.40--
$315.00Jul 31$0.05$5.00$2.53$5.80 07/01$2.53–$46.35$2.53--
$310.00Jul 17$0.00$4.80$2.40$5.10 06/30$2.40–$38.10$2.40--
$310.00Nov 20$22.80$27.60$25.20$38.75 07/08$25.20–$69.50$25.20--
$310.00Jan 15$28.30$35.70$32.00$69.80 06/17$32.00–$76.65$32.00--
$307.50Jul 17$0.00$4.80$2.40$0.95 07/09$1.83–$22.65$0.95--
$305.00Jul 24$0.00$4.80$2.40$9.22 06/29$2.40–$36.70$2.40--
$300.00Jul 17$0.00$4.80$2.40$11.00 06/26$0.05–$31.45$2.40--
$300.00Jul 31$0.00$4.80$2.40$3.30 07/01$2.40–$36.10$2.40--
$300.00Aug 21$3.50$7.40$5.45$11.20 07/06$5.45–$45.70$5.45--
$300.00Sep 18$6.70$12.50$9.60$17.00 07/02$9.60–$51.10$9.60--
$300.00Nov 20$18.70$23.90$21.30$30.00 07/01$21.30–$63.50$21.30--
$300.00Dec 18$21.40$29.00$25.20$33.43 07/01$25.20–$67.40$25.20--
$300.00Jan 15$25.40$32.20$28.80$41.00 07/02$28.80–$70.55$28.80--
$300.00Jun 17$46.00$52.90$49.45$62.05 07/08$49.45–$88.00$49.45--
$300.00Jan 21$66.00$75.00$70.50$82.18 07/08$70.50–$105.50$70.50--
$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--

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 569
Total Puts 246
Put/Call Ratio 0.43
Net Difference 323

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,331
Total Puts 1,174
Average Put/Call Ratio 1.11
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