Tour v344
DAVE
DAVE INC Class A
$442.53 +0.99%
$450.00 (+1.69%)🌙
as of 07/16 06:22 PM
(7/15 18:30) ◀
|
Thursday, July 16, 2026 (6:22pm)
January 2026
|
▶ (7/17 19:38)
◀ 7/16 18:22 ▶

Option Volume

Detail
ℹ
Current (07/16) 990
Calls: 482 (49%)
Puts: 508 (51%)
Prior (07/15) 815
Calls: 569 (70%)
Puts: 246 (30%)
Current vs Prior +21.47%
Calls: -15.29% (Calls)
Puts: +106.50% (Puts)
Prior 7-Day Total 2,851
Calls: 1,536 (54%)
Puts: 1,315 (46%)
Prior 7-Day Average 407
Calls: 219 (54%)
Puts: 187 (46%)
Current vs Prior 7-Day Avg +143.07%
Calls: +119.66%
Puts: +170.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $4.50M
Calls: $3.05M (68%)
Puts: $1.45M (32%)
Prior (07/15) $3.44M
Calls: $3.15M (91%)
Puts: $296.7K (9%)
Current vs Prior +30.66%
Calls: -3.15%
Puts: +389.46%
Prior 7-Day Total $11.06M
Calls: $8.84M (80%)
Puts: $2.22M (20%)
Prior 7-Day Average $1.58M
Calls: $1.26M (80%)
Puts: $317.3K (20%)
Current vs Prior 7-Day Avg +184.90%
Calls: +141.49%
Puts: +357.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.05
Prior (07/15) 0.43
Current vs Prior +143.78%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -6.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 1,635
Calls: 1,275 (78%)
Puts: 360 (22%)
Prior (07/15) 1,869
Calls: 1,535 (82%)
Puts: 334 (18%)
Current vs Prior -12.52%
Prior 7-Day Total 9,509
Calls: 7,811 (82%)
Puts: 1,698 (18%)
Prior 7-Day Average 1,358
Calls: 1,115 (82%)
Puts: 242 (18%)
Current vs Prior 7-Day Avg +20.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.88% | 8.58%4.88% | 21.63%
Prior 6.25% | 9.28%6.25% | 21.93%
Current vs Prior -21.94% | -7.56%-21.94% | -1.39%
Prior 7-Day Avg 6.27% | 9.99%8.06% | 23.19%
Current vs 7-Day Avg -22.16% | -14.18%-39.43% | -6.76%
Prior 7-Day Eod 6.25% | 9.28%6.25% | 21.93%
Current vs 7-Day Eod -21.94% | -7.56%-21.94% | -1.39%
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

Moderately bullish flow with 68% call dollar volume ($3.05M). Dollar volume significantly above 7-day average (185% higher). Volume explosion - 143% above 7-day average (990 vs avg 407). Slightly bearish P/C ratio of 1.05.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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 4 of results (avg 7.7%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1780.4085.60$83.006.3%10.92--
$400.00Aug 2166.0072.10$69.058.8%40.69--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2177.6083.50$80.557.3%1100.64--
$520.00Jul 2475.4082.00$78.708.4%80.91--

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. 29 found (avg delta 0.68, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1780.4085.60$83.006.3%10.92--
$400.00Jul 1739.8046.90$43.3516.4%10.90--
$410.00Jul 1730.6037.60$34.1020.5%10.90--
$407.50Jul 1732.6040.00$36.3020.4%150.88--
$400.00Jul 2444.1051.00$47.5514.5%20.8416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 2475.4082.00$78.708.4%80.91--
$500.00Jul 1754.5060.80$57.6510.9%30.88--
$470.00Jul 1725.9032.00$28.9521.1%40.82--
$500.00Aug 2177.6083.50$80.557.3%1100.64--
$450.00Jul 2419.0023.50$21.2521.2%30.55--

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 570, top 152)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 2417.1021.20$19.1521.4%330.5426
$480.00Jul 170.151.00$0.57149.1%320.0633
$450.00Jul 2412.2016.30$14.2528.8%230.453
$407.50Jul 1732.6040.00$36.3020.4%150.88--
$520.00Jul 240.004.10$2.05200.0%150.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 171.505.50$3.50114.3%1520.21161
$500.00Aug 2177.6083.50$80.557.3%1100.64--
$520.00Jul 2475.4082.00$78.708.4%80.91--
$430.00Jul 170.8010.00$5.40170.4%60.32--
$470.00Jul 1725.9032.00$28.9521.1%40.82--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 72.3%, max 167.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Jul 17Jul 31177.9%66.6%167.0%41
$500.00Jul 17Aug 28201.0%80.9%148.4%5--
$400.00Jul 17Aug 21167.7%82.9%102.2%5--
$420.00Jul 17Jul 24126.3%72.2%75.0%389
$410.00Jul 17Aug 21132.4%82.0%61.5%2--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 17Aug 21201.0%80.7%149.2%113--
$440.00Jul 17Jul 2491.8%68.1%34.9%31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 24.77, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 17$0.40$4.60$0.4011.50$460.40
$480.00$500.00Jul 24$1.62$18.38$1.6211.35$481.62
$500.00$520.00Jul 24$1.78$18.22$1.7810.24$501.78
$490.00$520.00Jul 31$2.70$27.30$2.7010.11$492.70
$455.00$460.00Jul 31$0.85$4.15$0.854.88$455.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$375.00Jul 17$0.97$24.03$0.9724.77$399.03
$417.50$400.00Jul 17$1.81$15.69$1.818.67$415.69
$425.00$390.00Jul 24$5.20$29.80$5.205.73$419.80
$370.00$365.00Aug 14$0.90$4.10$0.904.56$369.10
$430.00$420.00Jul 17$1.90$8.10$1.904.26$428.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 113.29, avg 4.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$400.00Jul 17$39.65$39.65$0.35113.29$399.65
$410.00$420.00Jul 17$9.55$9.55$0.4521.22$419.55
$400.00$407.50Jul 17$7.05$7.05$0.4515.67$407.05
$407.50$410.00Jul 17$2.20$2.20$0.307.33$409.70
$400.00$420.00Jul 24$16.30$16.30$3.704.41$416.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$470.00Jul 17$28.70$28.70$1.3022.08$471.30
$520.00$450.00Jul 24$57.45$57.45$12.554.58$462.55
$470.00$440.00Jul 17$21.25$21.25$8.752.43$448.75
$450.00$445.00Jul 24$2.45$2.45$2.550.96$447.55
$445.00$440.00Jul 24$2.35$2.35$2.650.89$442.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $11.16, cheapest $1.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Jul 24$1.43201.0%77.1%
$520.00Jul 24Jul 31$3.6078.6%75.7%
$400.00Jul 17Jul 24$4.20167.7%72.5%
$480.00Jul 17Jul 24$4.88106.3%68.2%
$490.00Jul 17Jul 31$5.95177.9%66.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Jul 24$8.7591.8%68.1%
$500.00Jul 17Aug 21$22.90201.0%80.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.94% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Jul 17$16.45$5.40$21.85$408.15$451.854.94%
$420.00Jul 17$24.55$3.50$28.05$391.95$448.056.34%
$450.00Jul 24$14.25$21.25$35.50$414.50$485.508.02%
$440.00Jul 24$19.15$16.45$35.60$404.40$475.608.04%
$400.00Jul 17$43.35$2.17$45.52$354.48$445.5210.29%
$500.00Jul 17$2.40$57.65$60.05$439.95$560.0513.57%
$520.00Jul 24$2.05$78.70$80.75$439.25$600.7518.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.03% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$400.00Jul 17$2.40$2.17$4.57$395.43$494.57
$500.00$400.00Jul 17$2.40$2.17$4.57$395.43$504.57
$465.00$400.00Jul 17$3.13$2.17$5.30$394.70$470.30
$460.00$400.00Jul 17$3.53$2.17$5.70$394.30$465.70
$490.00$420.00Jul 17$2.40$3.50$5.90$414.10$495.90
$500.00$420.00Jul 17$2.40$3.50$5.90$414.10$505.90
$490.00$417.50Jul 17$2.40$3.98$6.38$411.12$496.38
$500.00$417.50Jul 17$2.40$3.98$6.38$411.12$506.38
$465.00$420.00Jul 17$3.13$3.50$6.63$413.37$471.63
$460.00$420.00Jul 17$3.53$3.50$7.03$412.97$467.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 5.67, avg credit $6.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/445450/455Jul 24$4.25$0.755.67$440.75$454.25
445/450455/460Jul 24$4.25$0.755.67$445.75$459.25
440/445455/460Jul 24$4.15$0.854.88$440.85$459.15
400/418430/450Jul 17$12.86$7.141.80$404.64$442.86
425/440470/480Jul 24$9.55$5.451.75$430.45$479.55
400/418420/430Jul 17$9.91$7.591.31$407.59$429.91
445/450470/480Jul 24$5.60$4.401.27$444.40$475.60
425/440460/470Jul 24$8.35$6.651.26$431.65$468.35
425/440450/455Jul 24$8.30$6.701.24$431.70$458.30
440/445470/480Jul 24$5.50$4.501.22$439.50$475.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 24$0.10$4.9049.00
$450.00$460.00$470.00Aug 21$0.20$9.8049.00
$460.00$470.00$480.00Aug 21$0.35$9.6527.57
$480.00$500.00$520.00Aug 28$1.60$18.4011.50
$440.00$450.00$460.00Aug 21$0.95$9.059.53
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Jul 24$0.10$4.9049.00
$420.00$430.00$440.00Jul 17$0.40$9.6024.00
$440.00$470.00$500.00Jul 17$7.45$22.553.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-3.50, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$530.001:2Aug 21-$3.50$46.50
$360.00$400.001:2Jul 17-$3.70$36.30
$490.00$520.001:2Jul 31-$2.95$27.05
$500.00$520.001:2Jul 24-$0.27$19.73
$480.00$500.001:2Jul 24-$2.21$17.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$470.001:2Jul 17-$0.25$29.75
$400.00$375.001:2Jul 17-$0.23$24.77
$417.50$400.001:2Jul 17-$0.36$17.14
$440.00$425.001:2Jul 24-$3.65$11.35
$430.00$420.001:2Jul 17-$1.60$8.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 8.95%, avg 3.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Aug 21$39.600.521.7%8.95%10.64%2114
$450.00Aug 14$36.000.521.7%8.14%9.82%21
$460.00Aug 21$35.000.494.0%7.91%11.86%6101
$445.00Aug 7$34.000.530.6%7.68%8.24%1--
$450.00Aug 7$32.000.511.7%7.23%8.92%810
$470.00Aug 21$31.000.466.2%7.01%13.21%2122
$480.00Aug 28$31.000.448.5%7.01%15.47%6--
$480.00Aug 21$28.000.428.5%6.33%14.79%1--
$500.00Aug 28$24.000.3813.0%5.42%18.41%2--
$445.00Jul 31$22.300.520.6%5.04%5.60%43

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, 178 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 $380.00 12-18 call last traded $66.92 on 06/29 (now $117.70/$123.30) — try a limit near $117.70. Also watch the $400.00 01-15 call last traded $90.00 on 07/02 (now $113.00/$118.60) — try a limit near $113.00; the $400.00 08-07 call last traded $26.85 on 07/08 (now $60.00/$66.50) — try a limit near $60.00. Most tradeable put: the $335.00 08-14 put last traded $20.05 on 07/02 (now $5.20/$11.80) — try a limit near $8.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$445.00Jul 31$22.30$25.90$24.10--$24.10–$24.10—$22.303
$440.00Jul 17$5.90$11.20$8.55$4.53 07/10$1.63–$10.75$5.90--
$440.00Jul 24$17.10$21.20$19.15$13.50 07/01$3.88–$19.45$17.1026
$440.00Jul 31$22.70$28.10$25.40$18.91 07/01$7.05–$25.40$22.701
$440.00Aug 7$37.00$42.00$39.50$27.00 07/01$12.95–$39.50$37.00--
$440.00Aug 21$44.00$50.40$47.20$25.10 07/07$7.50–$47.20$44.00--
$440.00Sep 18$56.00$62.50$59.25$38.57 07/10$10.75–$59.25$56.00--
$440.00Oct 16$66.00$74.60$70.30$19.03 06/17$14.20–$70.30$66.00--
$440.00Nov 20$81.10$87.50$84.30$55.20 07/06$18.95–$84.30$81.10--
$440.00Dec 18$87.70$94.40$91.05$65.20 07/02$22.95–$91.05$87.70--
$440.00Jan 15$95.70$100.80$98.25$70.00 07/06$26.75–$98.25$95.70--
$450.00Jul 17$2.20$8.60$5.40$2.20 07/10$1.33–$6.30$2.20153
$450.00Aug 21$39.60$44.70$42.15--$31.00–$42.15$39.60114
$450.00Jul 24$12.20$16.30$14.25--$14.25–$14.30$12.203
$450.00Sep 18$51.00$58.50$54.75--$53.20–$54.75$51.005
$450.00Jul 31$20.00$23.10$21.55--$21.55–$21.55—$20.001
$450.00Aug 7$32.00$37.70$34.85--$34.85–$34.85—$32.0010
$450.00Aug 14$36.00$43.60$39.80--$39.80–$39.80—$36.001
$450.00Nov 20$76.30$83.00$79.65--$79.65–$79.65—$76.305
$450.00Jan 21$163.00$171.00$167.00--$167.00–$167.00—$163.004
$435.00Jul 31$27.50$30.90$29.20--$29.20–$29.20—$27.501
$430.00Jul 17$13.80$19.10$16.45$4.70 07/10$2.28–$16.45$13.8039
$430.00Jul 31$28.50$33.80$31.15$15.00 07/02$5.30–$31.15$28.50--
$430.00Aug 7$42.00$47.10$44.55$30.80 07/01$14.75–$44.55$42.00--
$430.00Aug 21$49.00$55.10$52.05$23.42 07/08$8.15–$52.05$49.00--
$430.00Nov 20$85.20$91.30$88.25$59.20 07/06$20.50–$88.25$85.20--
$460.00Jul 17$0.05$7.00$3.53--$3.53–$4.18$0.0528
$460.00Jul 31$15.90$19.30$17.60--$17.60–$17.60—$15.901
$460.00Aug 21$35.00$41.10$38.05--$38.05–$38.05—$35.00101
$465.00Jul 17$0.05$6.20$3.13--$3.13–$3.13—$0.053
$420.00Jul 17$22.10$27.00$24.55$7.47 07/10$1.83–$24.55$22.1089
$420.00Jul 31$34.70$40.40$37.55$20.50 07/01$6.03–$37.55$34.70--
$420.00Aug 21$54.00$60.60$57.30$28.60 07/09$8.30–$57.30$54.00--
$420.00Sep 18$65.00$72.80$68.90$44.20 07/06$12.60–$68.90$65.00--
$420.00Oct 16$75.50$84.50$80.00$55.25 07/10$16.75–$80.00$75.50--
$420.00Nov 20$90.00$96.00$93.00$62.00 07/07$21.75–$93.00$90.00--
$420.00Dec 18$97.00$103.40$100.20$71.70 07/07$26.30–$100.20$97.00--
$420.00Jan 15$103.20$109.80$106.50$42.30 06/26$30.25–$106.50$103.20--
$420.00Jun 17$138.00$146.00$142.00$112.14 07/01$50.00–$142.00$138.00--
$420.00Jan 21$174.00$183.00$178.50$147.00 07/02$74.50–$178.50$174.00--
$417.50Jul 17$24.30$30.20$27.25$12.40 07/06$5.00–$27.25$24.30--
$470.00Aug 21$31.00$37.30$34.15--$32.55–$34.15$31.00122
$470.00Jul 24$6.10$11.10$8.60--$8.60–$8.60—$6.102
$415.00Jul 31$37.30$45.20$41.25$21.40 07/10$13.00–$41.25$37.30--
$410.00Jul 17$30.60$37.60$34.10$10.00 07/10$2.93–$34.10$30.60--
$410.00Jul 31$41.10$49.30$45.20$29.50 07/01$7.20–$45.20$41.10--
$410.00Aug 7$53.00$59.10$56.05$37.50 07/01$18.80–$56.05$53.00--
$410.00Aug 21$60.00$66.50$63.25$15.40 06/24$10.20–$63.25$60.00--
$410.00Nov 20$95.00$101.50$98.25$60.32 06/30$23.70–$98.25$95.00--
$410.00Dec 18$101.60$107.60$104.60$75.60 07/10$28.40–$104.60$101.60--
$410.00Jan 15$108.00$114.40$111.20$82.00 07/07$31.90–$111.20$108.00--
$410.00Jan 21$178.00$186.00$182.00$142.66 07/07$77.45–$182.00$178.00--
$407.50Jul 17$32.60$40.00$36.30$11.84 07/10$5.25–$36.30$32.60--
$480.00Jul 17$0.15$1.00$0.57--$0.57–$0.57—$0.1533
$480.00Jul 24$4.30$6.60$5.45--$5.45–$5.45—$4.3020
$402.50Jul 17$37.40$43.80$40.60$16.70 07/02$6.90–$40.60$37.40--
$400.00Jul 17$39.80$46.90$43.35$17.02 07/10$3.50–$43.35$39.80--
$400.00Jul 24$44.10$51.00$47.55$20.70 07/10$5.50–$47.55$44.1016
$400.00Jul 31$48.60$57.50$53.05$23.45 07/06$7.45–$53.05$48.60--
$400.00Aug 7$60.00$66.50$63.25$26.85 07/08$14.20–$63.25$60.0018
$400.00Aug 21$66.00$72.10$69.05$41.08 07/07$10.45–$69.05$66.00--
$400.00Sep 18$77.00$85.50$81.25$44.60 07/09$15.10–$81.25$77.00--
$400.00Oct 16$86.20$94.90$90.55$55.00 07/09$19.60–$90.55$86.20--
$400.00Dec 18$107.00$113.20$110.10$65.90 07/08$30.15–$110.10$107.00--
$400.00Jan 15$113.00$118.60$115.80$90.00 07/02$34.50–$115.80$113.00220
$400.00Jun 17$146.00$156.00$151.00$118.45 07/02$54.50–$151.00$146.00--
$400.00Jan 21$182.00$191.00$186.50$145.52 07/02$79.50–$186.50$182.00--
$397.50Jul 17$42.20$49.40$45.80$16.00 07/10$9.10–$45.80$42.20--
$397.50Jul 24$45.90$53.10$49.50$21.03 07/07$14.45–$49.50$45.90--
$490.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--1
$395.00Jul 24$48.00$56.70$52.35$29.50 07/07$7.20–$52.35$48.00--
$395.00Aug 7$63.00$69.80$66.40$39.95 07/10$15.05–$66.40$63.00--
$390.00Jul 17$49.90$55.90$52.90$17.10 07/07$2.68–$52.90$49.90--
$390.00Jul 24$52.70$59.50$56.10$24.90 07/10$4.30–$56.10$52.70--
$390.00Jul 31$56.60$64.50$60.55$27.70 07/09$5.70–$60.55$56.60--
$390.00Aug 7$66.30$74.90$70.60$46.29 07/01$16.15–$70.60$66.30--
$390.00Aug 21$72.20$79.00$75.60$40.10 07/09$11.80–$75.60$72.20--
$390.00Sep 18$83.70$89.60$86.65$57.50 07/07$16.35–$86.65$83.70--
$390.00Jan 15$119.00$124.60$121.80$46.00 06/18$36.25–$121.80$119.00--
$387.50Jul 17$52.00$59.10$55.55$22.30 07/02$10.65–$55.55$52.00--
$380.00Jul 17$60.20$66.50$63.35$28.35 07/10$4.25–$63.35$60.20--
$380.00Jul 24$61.70$69.40$65.55$31.58 07/06$4.60–$65.55$61.70--
$380.00Jul 31$65.20$73.20$69.20$37.11 07/10$6.33–$69.20$65.20--
$380.00Aug 7$74.00$82.30$78.15$40.10 06/30$18.15–$78.15$74.00--
$380.00Aug 21$79.00$88.00$83.50$40.40 06/30$12.80–$83.50$79.00--
$380.00Dec 18$117.70$123.30$120.50$66.92 06/29$34.15–$120.50$117.703
$380.00Jan 15$124.00$129.10$126.55$53.80 06/25$37.95–$126.55$124.00--
$380.00Jun 17$156.00$164.00$160.00$70.90 06/17$59.50–$160.00$156.00--
$375.00Jul 17$64.40$70.70$67.55$28.22 07/02$7.55–$67.55$64.40--
$375.00Aug 7$77.30$86.20$81.75$42.00 06/30$19.70–$81.75$77.30--
$370.00Jul 17$69.40$76.10$72.75$25.00 07/09$4.55–$72.75$69.40--
$370.00Jul 24$71.10$79.60$75.35$42.20 07/10$6.32–$75.35$71.10--
$370.00Jul 31$74.00$82.70$78.35$43.18 07/10$7.70–$78.35$74.00--
$370.00Aug 21$86.60$92.90$89.75$58.90 07/01$14.65–$89.75$86.60--
$370.00Sep 18$96.10$104.50$100.30$67.40 07/02$19.65–$100.30$96.10--
$370.00Oct 16$104.50$113.00$108.75$84.89 07/01$25.50–$108.75$104.50--
$370.00Nov 20$117.10$123.00$120.05$85.11 07/07$31.75–$120.05$117.10--
$370.00Dec 18$124.30$130.00$127.15$96.00 07/10$36.45–$127.15$124.30--
$370.00Jan 15$130.00$134.70$132.35$104.40 07/01$40.70–$132.35$130.00--
$370.00Jun 17$161.00$169.00$165.00$129.94 07/02$62.50–$165.00$161.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Nov 20$75.10$79.70$77.40$110.00 07/08$76.45–$167.80$77.40--
$440.00Dec 18$79.40$86.10$82.75$104.70 07/02$82.65–$171.05$82.75--
$440.00Jul 24$14.90$18.00$16.45--$16.45–$16.45—$14.901
$450.00Dec 18$85.30$91.80$88.55$111.85 07/07$88.10–$162.45$88.55--
$450.00Jan 21$147.00$155.00$151.00$165.60 07/06$150.50–$198.00$151.00--
$430.00Dec 18$74.00$80.10$77.05$96.60 07/02$76.55–$162.15$77.05--
$430.00Jan 15$79.20$84.80$82.00$134.80 06/24$82.00–$165.20$82.00--
$420.00Jul 17$1.50$5.50$3.50$35.42 07/02$3.50–$135.15$3.50161
$420.00Dec 18$69.10$75.30$72.20$93.10 07/02$71.50–$154.00$72.20--
$420.00Jan 21$128.00$138.00$133.00$173.40 06/23$132.50–$187.00$133.00--
$412.50Jul 17$0.05$7.10$3.58$36.30 07/02$3.58–$42.60$3.58--
$410.00Jul 17$0.05$3.90$1.98$28.60 07/01$1.98–$125.55$1.98--
$410.00Dec 18$64.00$70.70$67.35$86.30 07/02$66.45–$146.10$67.35--
$410.00Jan 15$69.00$75.40$72.20$89.81 07/01$71.70–$148.60$72.20--
$407.50Jul 17$0.05$4.80$2.42$19.11 07/10$2.42–$38.50$2.42--
$480.00Jan 21$164.00$174.00$169.00$204.00 06/26$169.00–$201.50$169.00--
$400.00Jul 17$0.25$4.10$2.17$29.30 07/07$2.17–$116.20$2.1714
$400.00Jul 31$5.90$10.30$8.10$25.25 07/10$8.10–$95.60$8.10--
$400.00Aug 21$23.30$28.10$25.70$50.30 07/02$25.70–$122.25$25.70--
$400.00Dec 18$59.00$65.40$62.20$80.40 07/02$61.50–$138.00$62.20--
$400.00Jan 21$117.00$126.00$121.50$133.00 07/06$120.40–$173.00$121.50--
$390.00Jul 17$0.00$4.80$2.40$11.60 07/10$1.35–$106.60$2.40--
$390.00Aug 21$19.30$24.40$21.85$49.90 07/01$21.85–$113.40$21.85--
$390.00Sep 18$27.30$35.80$31.55$63.77 06/30$31.55–$117.60$31.55--
$390.00Dec 18$54.60$60.50$57.55$75.10 07/02$57.30–$130.00$57.55--
$390.00Jan 15$61.00$65.80$63.40$78.51 07/01$61.45–$132.70$63.40--
$387.50Jul 17$0.00$4.80$2.40$16.50 07/09$2.40–$24.00$2.40--
$385.00Jul 24$0.05$6.80$3.43$27.20 07/01$3.43–$69.70$3.43--
$382.50Jul 17$0.00$4.80$2.40$8.05 07/10$2.40–$21.95$2.40--
$380.00Jul 17$0.00$4.80$2.40$7.87 07/10$2.35–$96.90$2.40--
$380.00Jul 24$0.05$6.50$3.28$12.57 07/10$3.28–$97.80$3.28--
$380.00Aug 21$16.00$21.70$18.85$45.10 07/08$18.85–$105.15$18.85--
$380.00Aug 28$17.30$26.90$22.10$43.85 07/09$22.10–$40.50$22.10--
$380.00Dec 18$51.00$56.20$53.60$70.00 07/02$52.75–$122.20$53.60--
$375.00Jul 17$0.00$2.40$1.20$6.03 07/10$1.20–$71.35$1.20--
$370.00Jul 17$0.00$4.80$2.40$5.00 07/10$2.40–$88.30$2.40--
$370.00Aug 21$12.00$18.40$15.20$46.00 06/30$15.20–$96.40$15.20--
$370.00Dec 18$47.00$51.40$49.20$64.40 07/02$48.70–$114.40$49.20--
$370.00Jan 15$50.50$56.60$53.55$78.30 06/29$53.55–$117.60$53.55--
$365.00Jul 17$0.00$4.80$2.40$4.03 07/10$2.40–$62.55$2.40--
$365.00Jul 31$1.25$7.60$4.43$29.89 06/30$4.43–$66.15$4.43--
$365.00Aug 7$6.00$14.60$10.30$20.83 07/10$10.30–$63.10$10.30--
$360.00Jul 17$0.00$4.80$2.40$3.00 07/10$2.40–$78.85$2.40--
$360.00Jul 24$0.05$5.00$2.53$7.20 07/10$2.53–$79.95$2.53--
$360.00Aug 7$5.00$11.10$8.05$19.12 07/10$8.05–$59.70$8.05--
$360.00Aug 21$9.40$16.50$12.95$44.70 06/29$12.95–$88.40$12.95--
$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$6.60$3.33$19.40 07/08$3.33–$72.75$3.33--
$350.00Aug 21$8.00$13.50$10.75$26.10 07/06$10.75–$81.05$10.75--
$350.00Nov 20$33.00$38.50$35.75$62.72 06/29$35.75–$96.10$35.75--
$350.00Jan 15$42.80$48.30$45.55$79.86 06/24$45.15–$103.15$45.55--
$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$4.80$2.40$6.00 07/08$1.13–$61.70$2.40--
$340.00Jul 24$0.00$4.80$2.40$8.90 07/02$2.40–$63.50$2.40--
$340.00Aug 7$2.00$11.30$6.65$16.30 07/07$6.65–$46.85$6.65--
$340.00Aug 14$4.40$12.50$8.45$22.02 07/02$8.45–$23.40$8.451
$340.00Jan 15$39.00$45.10$42.05$55.00 07/07$41.80–$96.40$42.05--
$335.00Jul 17$0.00$4.80$2.40$5.70 07/08$1.02–$39.40$2.40--
$335.00Jul 24$0.00$4.80$2.40$7.25 07/02$2.40–$59.45$2.40--
$335.00Aug 14$5.20$11.80$8.50$20.05 07/02$8.10–$21.50$8.501
$330.00Jul 17$0.00$4.80$2.40$12.38 06/29$0.90–$53.35$2.40--
$330.00Jul 24$0.40$4.80$2.60$4.50 07/09$2.60–$55.30$2.60--
$330.00Jul 31$0.05$6.10$3.08$8.55 07/06$3.08–$57.50$3.08--
$330.00Aug 21$6.20$13.00$9.60$22.00 07/08$9.50–$65.70$9.60--
$330.00Sep 18$9.00$16.20$12.60$50.60 06/24$12.60–$70.90$12.60--
$330.00Jan 21$80.00$90.00$85.00$100.10 06/30$84.50–$124.50$85.00--
$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$0.50$10.00$5.25$12.60 07/07$5.25–$37.75$5.25--
$325.00Aug 14$2.75$10.30$6.53$13.40 07/10$6.53–$18.45$6.531
$325.00Aug 28$4.80$13.80$9.30$20.13 07/09$9.30–$19.20$9.30--
$322.50Jul 17$0.00$3.50$1.75--$1.75–$1.75—--1
$320.00Jul 17$0.00$4.80$2.40$1.25 07/09$2.40–$45.65$1.25--
$320.00Jul 31$0.00$4.80$2.40$11.97 06/30$2.40–$50.10$2.40--
$320.00Aug 7$2.35$10.00$6.18$11.94 07/06$5.20–$34.90$6.18--
$320.00Aug 21$3.60$11.60$7.60$17.03 07/02$7.60–$58.65$7.60--
$320.00Sep 18$7.80$15.70$11.75$54.70 06/17$11.75–$63.95$11.75--
$320.00Jan 15$32.00$37.20$34.60$45.90 07/02$34.30–$82.80$34.60--
$320.00Jan 21$75.00$85.00$80.00$88.10 07/06$79.50–$118.00$80.00--
$317.50Jul 17$0.00$4.80$2.40$23.50 06/23$2.40–$28.20$2.40--
$315.00Jul 31$0.05$5.60$2.83$5.80 07/01$2.53–$46.35$2.83--
$310.00Jul 17$0.00$4.80$2.40$5.10 06/30$2.40–$38.10$2.40--
$310.00Nov 20$20.00$26.40$23.20$38.75 07/08$23.20–$69.50$23.20--
$310.00Jan 15$29.00$35.60$32.30$69.80 06/17$32.00–$76.65$32.30--
$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$2.60$8.10$5.35$11.20 07/06$5.35–$45.70$5.354
$300.00Sep 18$5.90$13.50$9.70$17.00 07/02$9.60–$51.10$9.70--
$300.00Nov 20$17.00$23.10$20.05$30.00 07/01$20.05–$63.50$20.05--
$300.00Dec 18$21.00$28.80$24.90$33.43 07/01$24.90–$67.40$24.90--
$300.00Jan 15$26.00$31.60$28.80$41.00 07/02$28.80–$70.55$28.80--
$300.00Jun 17$46.00$52.60$49.30$62.05 07/08$49.30–$88.00$49.30--
$300.00Jan 21$67.00$76.00$71.50$82.18 07/08$70.50–$105.50$71.50--
$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--
$290.00Aug 21$2.20$8.90$5.55--$5.55–$5.55—$2.204

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 482
Total Puts 508
Put/Call Ratio 1.05
Net Difference -26

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,536
Total Puts 1,315
Average Put/Call Ratio 1.13
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