Tour v346
DAVE
DAVE INC Class A
$440.42 -0.48%
$447.95 (+1.71%)🌙
as of 07/17 07:38 PM
(7/16 18:22) ◀
|
Friday, July 17, 2026 (7:38pm)
January 2026
|
▶ (7/20 18:24)
◀ 7/17 19:38 ▶

Option Volume

Detail
ℹ
Current (07/17) 383
Calls: 190 (50%)
Puts: 193 (50%)
Prior (07/16) 990
Calls: 482 (49%)
Puts: 508 (51%)
Current vs Prior -61.31%
Calls: -60.58% (Calls)
Puts: -62.01% (Puts)
Prior 7-Day Total 3,671
Calls: 1,928 (53%)
Puts: 1,743 (47%)
Prior 7-Day Average 524
Calls: 275 (53%)
Puts: 249 (47%)
Current vs Prior 7-Day Avg -26.97%
Calls: -31.02%
Puts: -22.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.97M
Calls: $1.53M (78%)
Puts: $441.9K (22%)
Prior (07/16) $4.50M
Calls: $3.05M (68%)
Puts: $1.45M (32%)
Current vs Prior -56.22%
Calls: -49.86%
Puts: -69.57%
Prior 7-Day Total $14.96M
Calls: $11.46M (77%)
Puts: $3.50M (23%)
Prior 7-Day Average $2.14M
Calls: $1.64M (77%)
Puts: $500.6K (23%)
Current vs Prior 7-Day Avg -7.80%
Calls: -6.60%
Puts: -11.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.02
Prior (07/16) 1.05
Current vs Prior -3.62%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -11.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 1,904
Calls: 1,391 (73%)
Puts: 513 (27%)
Prior (07/16) 1,635
Calls: 1,275 (78%)
Puts: 360 (22%)
Current vs Prior +16.45%
Prior 7-Day Total 10,515
Calls: 8,611 (82%)
Puts: 1,904 (18%)
Prior 7-Day Average 1,502
Calls: 1,230 (82%)
Puts: 272 (18%)
Current vs Prior 7-Day Avg +26.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.67% | 7.75%2.67% | 21.85%
Prior 4.88% | 8.58%4.88% | 21.63%
Current vs Prior +58.86% | +35.56%-45.34% | +1.06%
Prior 7-Day Avg 6.02% | 9.72%7.26% | 22.80%
Current vs 7-Day Avg +28.83% | +19.56%-63.26% | -4.14%
Prior 7-Day Eod 4.88% | 8.58%4.88% | 21.63%
Current vs 7-Day Eod +58.86% | +35.56%-45.34% | +1.06%
Sentiment BEARISHBULLISH

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 78% of dollar volume in calls ($1.53M) vs puts ($441.9K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 61% vs prior. Slightly bearish P/C ratio of 1.02.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 7 of results (avg 8.8%, best 6.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2193.0099.30$96.156.6%20.81--
$360.00Jul 1777.1083.90$80.508.4%10.93128
$430.00Jul 3128.6031.20$29.908.7%10.612
$360.00Aug 786.8095.10$90.959.1%10.83--
$370.00Aug 2184.8093.20$89.009.4%20.77104
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 1766.1072.70$69.409.5%10.931

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. 33 found (avg delta 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1777.1083.90$80.508.4%10.93128
$375.00Jul 1762.1068.80$65.4510.2%20.92--
$377.50Jul 1759.6066.30$62.9510.6%10.92--
$380.00Jul 1757.0063.50$60.2510.8%10.9123
$390.00Jul 1747.0053.50$50.2512.9%10.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 1766.1072.70$69.409.5%10.931
$500.00Jul 1756.1062.70$59.4011.1%20.927
$450.00Jul 176.4012.10$9.2561.6%10.81--
$465.00Jul 2428.0033.40$30.7017.6%100.71--
$470.00Aug 1455.0062.30$58.6512.4%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 183, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1717.4023.30$20.3529.0%160.8488
$450.00Jul 170.104.80$2.45191.8%80.31148
$480.00Aug 2127.2032.10$29.6516.5%80.42115
$465.00Jul 170.002.70$1.35200.0%70.145
$430.00Jul 177.3013.30$10.3058.3%60.7838
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 241.456.30$3.88125.0%190.12--
$465.00Jul 2428.0033.40$30.7017.6%100.71--
$430.00Jul 170.004.70$2.35200.0%70.236
$420.00Jul 170.004.80$2.40200.0%60.1785
$405.00Aug 718.0025.20$21.6033.3%60.312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 998.1%, max 2288.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 17Aug 212015.9%84.4%2288.0%3128
$390.00Jul 17Jul 311397.0%75.1%1760.8%313
$380.00Jul 17Aug 71602.2%93.5%1613.7%224
$400.00Jul 17Jul 311191.0%74.1%1508.0%454
$412.50Jul 17Jul 24929.7%73.1%1172.3%3--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Jul 17Jul 24919.5%78.6%1070.5%54
$420.00Jul 17Jul 24768.2%67.6%1035.9%785
$450.00Jul 17Jul 31383.0%67.3%469.2%2--
$380.00Jul 24Aug 2898.4%84.6%16.3%205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 124.00, avg 8.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$520.00Jul 24$1.20$38.80$1.2032.33$481.20
$450.00$465.00Jul 17$1.10$13.90$1.1012.64$451.10
$470.00$480.00Jul 24$1.40$8.60$1.406.14$471.40
$460.00$465.00Jul 24$1.35$3.65$1.352.70$461.35
$455.00$480.00Jul 31$8.25$16.75$8.252.03$463.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$405.00$380.00Jul 24$0.20$24.80$0.20124.00$404.80
$420.00$410.00Jul 17$0.45$9.55$0.4521.22$419.55
$380.00$360.00Jul 24$1.95$18.05$1.959.26$378.05
$415.00$410.00Jul 24$0.80$4.20$0.805.25$414.20
$425.00$420.00Jul 24$0.80$4.20$0.805.25$424.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 74.00, avg 4.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$412.50$420.00Jul 17$7.40$7.40$0.1074.00$419.90
$390.00$400.00Jul 17$9.80$9.80$0.2049.00$399.80
$400.00$412.50Jul 24$10.70$10.70$1.805.94$410.70
$390.00$400.00Jul 31$8.20$8.20$1.804.56$398.20
$415.00$420.00Jul 24$4.00$4.00$1.004.00$419.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$435.00Jul 31$3.20$3.20$1.801.78$436.80
$410.00$405.00Jul 24$2.92$2.92$2.081.40$407.08
$465.00$425.00Jul 24$22.10$22.10$17.901.23$442.90
$450.00$440.00Jul 31$5.20$5.20$4.801.08$444.80
$435.00$405.00Aug 7$13.30$13.30$16.700.80$421.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $13.99, cheapest $4.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Jul 24$4.951191.0%73.3%
$465.00Jul 17Jul 24$5.85576.7%67.2%
$480.00Jul 24Jul 31$6.3564.5%68.4%
$412.50Jul 17Jul 24$6.95929.7%73.1%
$390.00Jul 17Jul 31$8.401397.0%75.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 17Jul 24$5.05919.5%78.6%
$420.00Jul 17Jul 24$5.40768.2%67.6%
$435.00Jul 31Aug 7$15.2067.0%88.6%
$405.00Jul 24Aug 7$17.5268.5%89.8%
$380.00Jul 24Aug 28$18.5298.4%84.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.66% of stock, avg 8.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Jul 17$2.45$9.25$11.70$438.30$461.702.66%
$430.00Jul 17$10.30$2.35$12.65$417.35$442.652.87%
$420.00Jul 17$20.35$2.40$22.75$397.25$442.755.17%
$410.00Jul 17$30.25$1.95$32.20$377.80$442.207.31%
$420.00Jul 24$29.00$7.80$36.80$383.20$456.808.36%
$465.00Jul 24$7.20$30.70$37.90$427.10$502.908.61%
$415.00Jul 24$33.00$7.80$40.80$374.20$455.809.26%
$440.00Jul 31$25.15$22.90$48.05$391.95$488.0510.91%
$440.00Aug 21$45.85$44.45$90.30$349.70$530.3020.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 43 found (cheapest 0.75% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$465.00$410.00Jul 17$1.35$1.95$3.30$406.70$468.30
$465.00$430.00Jul 17$1.35$2.35$3.70$426.30$468.70
$465.00$420.00Jul 17$1.35$2.40$3.75$416.25$468.75
$465.00$407.50Jul 17$1.35$2.40$3.75$403.75$468.75
$450.00$410.00Jul 17$2.45$1.95$4.40$405.60$454.40
$450.00$430.00Jul 17$2.45$2.35$4.80$425.20$454.80
$450.00$420.00Jul 17$2.45$2.40$4.85$415.15$454.85
$450.00$407.50Jul 17$2.45$2.40$4.85$402.65$454.85
$480.00$405.00Jul 24$3.60$4.08$7.68$397.32$487.68
$470.00$405.00Jul 24$5.00$4.08$9.08$395.92$479.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 12.16, avg credit $6.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/410412/415Jul 24$4.62$0.3812.16$405.38$417.12
405/410460/465Jul 24$4.27$0.735.85$405.73$464.27
405/410420/435Jul 24$12.72$2.285.58$397.28$432.72
410/420430/440Jul 17$8.25$1.754.71$411.75$438.25
410/415420/435Jul 24$10.60$4.402.41$404.40$430.60
405/410435/450Jul 24$10.22$4.782.14$399.78$445.22
360/380400/412Jul 24$12.65$7.351.72$367.35$412.65
405/410450/460Jul 24$6.27$3.731.68$403.73$456.27
410/415465/470Jul 24$3.00$2.001.50$412.00$468.00
420/425465/470Jul 24$3.00$2.001.50$422.00$468.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Jul 17$0.20$9.8049.00
$420.00$435.00$450.00Jul 24$2.50$12.505.00
$420.00$430.00$440.00Jul 17$2.25$7.753.44
$430.00$440.00$450.00Jul 17$7.75$2.250.29
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Jul 24$0.80$4.205.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-2.70, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$440.001:2Aug 21-$2.70$67.30
$480.00$520.001:2Jul 24-$1.20$38.80
$455.00$480.001:2Jul 31-$1.70$23.30
$450.00$465.001:2Jul 17-$0.25$14.75
$405.00$430.001:2Jul 31-$13.30$11.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$405.001:2Aug 7-$8.30$21.70
$405.00$380.001:2Jul 24-$3.68$21.32
$420.00$410.001:2Jul 17-$1.50$8.50
$430.00$420.001:2Jul 17-$2.45$7.55
$410.00$405.001:2Jul 24-$1.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 8.74%, avg 3.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Aug 21$38.500.522.2%8.74%10.92%3114
$460.00Aug 28$37.300.504.5%8.47%12.91%1--
$460.00Aug 21$35.200.494.5%7.99%12.44%1107
$470.00Aug 21$30.500.456.7%6.93%13.64%1--
$480.00Aug 21$27.200.429.0%6.18%15.16%8115
$455.00Jul 31$16.300.443.3%3.70%7.01%2--
$450.00Jul 24$10.100.422.2%2.29%4.47%27
$480.00Jul 31$7.400.299.0%1.68%10.67%11
$460.00Jul 24$7.000.344.5%1.59%6.04%1--
$465.00Jul 24$5.700.295.6%1.29%6.88%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. 196 contracts (avg 849 vol/day, 172 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 01-15 call last traded $53.80 on 06/25 (now $124.00/$129.80) — try a limit near $124.00. Also watch the $390.00 09-18 call last traded $57.50 on 07/07 (now $81.60/$88.70) — try a limit near $81.60; the $430.00 07-31 call last traded $15.00 on 07/02 (now $28.60/$31.20) — try a limit near $28.60. Most tradeable put: the $430.00 12-18 put last traded $96.60 on 07/02 (now $75.60/$80.70) — try a limit near $78.15.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Jul 17$0.20$4.80$2.50$4.53 07/10$1.63–$10.75$2.50--
$440.00Jul 24$14.80$18.30$16.55$13.50 07/01$3.88–$19.45$14.80--
$440.00Jul 31$23.20$27.10$25.15$18.91 07/01$7.05–$25.40$23.206
$440.00Aug 7$35.00$40.50$37.75$27.00 07/01$12.95–$39.50$35.00--
$440.00Aug 21$43.50$48.20$45.85$25.10 07/07$8.70–$47.20$43.50--
$440.00Sep 18$55.00$62.40$58.70$38.57 07/10$14.30–$59.25$55.00--
$440.00Oct 16$65.00$73.60$69.30$19.03 06/17$19.10–$70.30$65.00--
$440.00Nov 20$79.60$89.00$84.30$55.20 07/06$25.05–$84.30$79.60--
$440.00Dec 18$88.10$94.40$91.25$65.20 07/02$30.75–$91.25$88.10--
$440.00Jan 15$94.00$102.00$98.00$70.00 07/06$34.45–$98.25$94.00--
$450.00Jul 17$0.10$4.80$2.45$2.20 07/10$1.33–$6.30$2.20148
$450.00Aug 21$38.50$45.80$42.15--$31.00–$42.15$38.50114
$450.00Jul 24$10.10$13.70$11.90--$11.90–$14.30$10.107
$430.00Jul 17$7.30$13.30$10.30$4.70 07/10$2.28–$16.45$7.3038
$430.00Jul 31$28.60$31.20$29.90$15.00 07/02$5.30–$31.15$28.602
$430.00Aug 7$40.00$47.10$43.55$30.80 07/01$14.75–$44.55$40.00--
$430.00Aug 21$48.20$53.10$50.65$23.42 07/08$10.40–$52.05$48.20--
$430.00Nov 20$84.00$93.00$88.50$59.20 07/06$27.00–$88.50$84.00--
$460.00Aug 21$35.20$41.50$38.35--$38.05–$38.35$35.20107
$420.00Jul 17$17.40$23.30$20.35$7.47 07/10$1.83–$24.55$17.4088
$420.00Jul 31$32.00$37.70$34.85$20.50 07/01$6.03–$37.55$32.00--
$420.00Aug 21$52.50$60.70$56.60$28.60 07/09$11.20–$57.30$52.50--
$420.00Sep 18$64.20$72.30$68.25$44.20 07/06$16.20–$68.90$64.20--
$420.00Oct 16$75.00$82.40$78.70$55.25 07/10$22.30–$80.00$75.00--
$420.00Nov 20$88.30$97.90$93.10$62.00 07/07$30.35–$93.10$88.30--
$420.00Dec 18$97.10$104.00$100.55$71.70 07/07$34.40–$100.55$97.10--
$420.00Jan 15$103.00$110.40$106.70$42.30 06/26$38.50–$106.70$103.00--
$420.00Jun 17$136.00$145.00$140.50$112.14 07/01$61.50–$142.00$136.00--
$420.00Jan 21$173.00$182.00$177.50$147.00 07/02$88.50–$178.50$173.00--
$417.50Jul 17$19.80$25.80$22.80$12.40 07/06$5.00–$27.25$19.80--
$465.00Jul 17$0.00$2.70$1.35--$1.35–$3.13--5
$415.00Jul 31$35.30$43.90$39.60$21.40 07/10$13.00–$41.25$35.30--
$410.00Jul 17$27.20$33.30$30.25$10.00 07/10$2.93–$34.10$27.2016
$410.00Jul 31$38.90$47.40$43.15$29.50 07/01$7.20–$45.20$38.90--
$410.00Aug 7$51.00$56.90$53.95$37.50 07/01$18.80–$56.05$51.00--
$410.00Aug 21$59.10$64.10$61.60$15.40 06/24$12.60–$63.25$59.10--
$410.00Nov 20$93.30$103.00$98.15$60.32 06/30$32.30–$98.25$93.30--
$410.00Dec 18$101.70$108.20$104.95$75.60 07/10$36.50–$104.95$101.70--
$410.00Jan 15$107.50$115.00$111.25$82.00 07/07$40.75–$111.25$107.50--
$410.00Jan 21$177.00$185.00$181.00$142.66 07/07$91.00–$182.00$177.00--
$407.50Jul 17$29.60$35.80$32.70$11.84 07/10$5.25–$36.30$29.60--
$402.50Jul 17$34.70$41.30$38.00$16.70 07/02$6.90–$40.60$34.70--
$480.00Jul 24$1.70$5.50$3.60--$3.60–$5.45$1.7021
$480.00Jul 31$7.40$12.50$9.95--$9.95–$9.95—$7.401
$480.00Aug 21$27.20$32.10$29.65--$29.65–$29.65—$27.20115
$400.00Jul 17$37.10$43.80$40.45$17.02 07/10$3.50–$43.35$37.1054
$400.00Jul 24$41.70$49.10$45.40$20.70 07/10$5.50–$47.55$41.7017
$400.00Jul 31$46.70$54.20$50.45$23.45 07/06$7.45–$53.05$46.70--
$400.00Aug 7$58.00$64.50$61.25$26.85 07/08$14.20–$63.25$58.00--
$400.00Aug 21$64.30$72.20$68.25$41.08 07/07$13.35–$69.05$64.30--
$400.00Sep 18$75.50$82.70$79.10$44.60 07/09$20.15–$81.25$75.50--
$400.00Oct 16$85.10$93.20$89.15$55.00 07/09$26.20–$90.55$85.10--
$400.00Dec 18$106.60$114.00$110.30$65.90 07/08$39.35–$110.30$106.60--
$400.00Jan 15$113.00$119.70$116.35$90.00 07/02$42.50–$116.35$113.00--
$400.00Jun 17$146.10$154.00$150.05$118.45 07/02$67.50–$151.00$146.10--
$400.00Jan 21$180.00$189.00$184.50$145.52 07/02$94.00–$186.50$180.00--
$397.50Jul 17$39.60$46.30$42.95$16.00 07/10$9.10–$45.80$39.60--
$397.50Jul 24$42.80$51.30$47.05$21.03 07/07$14.45–$49.50$42.80--
$395.00Jul 24$45.70$54.00$49.85$29.50 07/07$7.20–$52.35$45.70--
$395.00Aug 7$61.00$66.60$63.80$39.95 07/10$15.05–$66.40$61.00--
$390.00Jul 17$47.00$53.50$50.25$17.10 07/07$4.35–$52.90$47.00--
$390.00Jul 24$49.60$58.40$54.00$24.90 07/10$6.18–$56.10$49.60--
$390.00Jul 31$54.90$62.40$58.65$27.70 07/09$8.40–$60.55$54.9013
$390.00Aug 7$65.70$72.70$69.20$46.29 07/01$16.15–$70.60$65.70--
$390.00Aug 21$71.00$79.70$75.35$40.10 07/09$16.00–$75.60$71.00--
$390.00Sep 18$81.60$88.70$85.15$57.50 07/07$22.75–$86.65$81.6019
$390.00Jan 15$118.00$124.80$121.40$46.00 06/18$45.95–$121.80$118.00--
$387.50Jul 17$49.60$56.30$52.95$22.30 07/02$10.65–$55.55$49.60--
$500.00Jan 21$145.00$154.00$149.50--$149.50–$149.50—$145.002
$380.00Jul 17$57.00$63.50$60.25$28.35 07/10$6.05–$63.35$57.0023
$380.00Jul 24$59.70$67.00$63.35$31.58 07/06$8.45–$65.55$59.70--
$380.00Jul 31$63.20$71.00$67.10$37.11 07/10$9.65–$69.20$63.20--
$380.00Aug 7$72.00$79.30$75.65$40.10 06/30$18.15–$78.15$72.001
$380.00Aug 21$77.80$85.30$81.55$40.40 06/30$18.65–$83.50$77.80--
$380.00Dec 18$118.60$124.50$121.55$66.92 06/29$43.70–$121.55$118.60--
$380.00Jan 15$124.00$129.80$126.90$53.80 06/25$47.80–$126.90$124.0053
$380.00Jun 17$154.60$163.00$158.80$70.90 06/17$72.50–$160.00$154.60--
$375.00Jul 17$62.10$68.80$65.45$28.22 07/02$7.55–$67.55$62.10--
$375.00Aug 7$75.70$83.30$79.50$42.00 06/30$19.70–$81.75$75.70--
$370.00Jul 17$67.20$73.80$70.50$25.00 07/09$7.50–$72.75$67.20--
$370.00Jul 24$68.30$77.00$72.65$42.20 07/10$9.15–$75.35$68.30--
$370.00Jul 31$72.00$80.00$76.00$43.18 07/10$11.25–$78.35$72.00--
$370.00Aug 21$84.80$93.20$89.00$58.90 07/01$20.65–$89.75$84.80104
$370.00Sep 18$94.00$102.70$98.35$67.40 07/02$27.60–$100.30$94.00--
$370.00Oct 16$103.00$111.20$107.10$84.89 07/01$33.30–$108.75$103.00--
$370.00Nov 20$115.60$124.60$120.10$85.11 07/07$42.60–$120.10$115.60--
$370.00Dec 18$123.00$130.10$126.55$96.00 07/10$47.40–$127.15$123.00--
$370.00Jan 15$129.00$135.50$132.25$104.40 07/01$51.20–$132.35$129.00--
$370.00Jun 17$160.00$168.00$164.00$129.94 07/02$75.50–$165.00$160.00--
$520.00Sep 18$27.10$31.80$29.45--$29.45–$29.45—$27.1076
$360.00Jul 17$77.10$83.90$80.50--$80.50–$80.50—$77.10128
$320.00Sep 18$131.50$139.30$135.40--$135.40–$135.40—$131.5012
$300.00Jul 17$137.10$143.70$140.40--$140.40–$140.40—$137.10142
$250.00Aug 21$190.20$196.30$193.25--$193.25–$193.25—$190.2065
$195.00Aug 21$243.80$250.70$247.25--$247.25–$247.25—$243.804
$190.00Aug 21$248.60$255.80$252.20--$252.20–$252.20—$248.6010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Nov 20$73.00$81.90$77.45$110.00 07/08$76.45–$150.90$77.45--
$440.00Dec 18$80.00$86.90$83.45$104.70 07/02$82.65–$153.95$83.454
$440.00Jul 31$20.30$25.50$22.90--$22.90–$22.90—$20.305
$435.00Jul 31$17.00$22.40$19.70--$19.70–$19.70—$17.0012
$450.00Dec 18$85.60$91.70$88.65$111.85 07/07$88.10–$162.45$88.654
$450.00Jan 21$147.00$155.10$151.05$165.60 07/06$150.50–$198.00$151.05--
$430.00Dec 18$75.60$80.70$78.15$96.60 07/02$76.55–$145.85$78.154
$430.00Jan 15$80.00$86.90$83.45$134.80 06/24$82.00–$148.75$83.45--
$430.00Jul 17$0.00$4.70$2.35--$2.35–$2.35—--6
$425.00Jul 24$6.00$11.20$8.60--$8.60–$8.60—$6.001
$420.00Jul 17$0.00$4.80$2.40$35.42 07/02$2.40–$112.20$2.4085
$420.00Dec 18$69.50$74.80$72.15$93.10 07/02$71.50–$138.35$72.15--
$420.00Jan 21$129.00$139.00$134.00$173.40 06/23$132.50–$177.00$134.00--
$415.00Jul 24$3.90$11.70$7.80--$7.80–$7.80—$3.904
$412.50Jul 17$0.00$4.80$2.40$36.30 07/02$2.40–$42.60$2.40--
$410.00Jul 17$0.00$3.90$1.95$28.60 07/01$1.95–$102.60$1.95--
$410.00Dec 18$64.20$71.50$67.85$86.30 07/02$66.45–$130.40$67.85--
$410.00Jan 15$70.00$77.60$73.80$89.81 07/01$71.70–$133.40$73.80--
$410.00Jul 24$4.00$10.00$7.00--$7.00–$7.00—$4.004
$407.50Jul 17$0.00$4.80$2.40$19.11 07/10$2.40–$38.50$2.40--
$405.00Aug 7$18.00$25.20$21.60--$21.60–$21.60—$18.002
$480.00Jan 21$166.00$174.00$170.00$204.00 06/26$169.00–$201.50$170.00--
$400.00Jul 17$0.00$4.80$2.40$29.30 07/07$2.17–$93.50$2.40--
$400.00Jul 31$6.20$11.60$8.90$25.25 07/10$8.10–$95.60$8.90--
$400.00Aug 21$22.10$28.10$25.10$50.30 07/02$25.10–$102.50$25.10--
$400.00Dec 18$59.40$67.90$63.65$80.40 07/02$61.50–$122.55$63.65--
$400.00Jan 21$118.00$126.00$122.00$133.00 07/06$120.40–$163.00$122.00--
$390.00Jul 17$0.00$4.80$2.40$11.60 07/10$1.35–$84.40$2.40--
$390.00Aug 21$19.00$26.20$22.60$49.90 07/01$21.85–$94.35$22.60--
$390.00Sep 18$28.10$34.20$31.15$63.77 06/30$31.15–$99.85$31.15--
$390.00Dec 18$54.60$60.90$57.75$75.10 07/02$57.30–$115.40$57.75--
$390.00Jan 15$60.60$66.00$63.30$78.51 07/01$61.45–$118.60$63.30--
$387.50Jul 17$0.00$4.80$2.40$16.50 07/09$2.40–$24.00$2.40--
$385.00Jul 24$0.05$6.60$3.33$27.20 07/01$3.33–$69.70$3.33--
$382.50Jul 17$0.00$4.80$2.40$8.05 07/10$2.40–$21.95$2.40--
$500.00Jul 17$56.10$62.70$59.40--$59.40–$59.40—$56.107
$380.00Jul 17$0.00$4.80$2.40$7.87 07/10$2.35–$75.90$2.40--
$380.00Jul 24$1.45$6.30$3.88$12.57 07/10$3.28–$76.80$3.88--
$380.00Aug 21$15.90$21.30$18.60$45.10 07/08$18.60–$86.20$18.60--
$380.00Aug 28$18.40$26.40$22.40$43.85 07/09$22.10–$40.50$22.405
$380.00Dec 18$50.10$58.60$54.35$70.00 07/02$52.75–$107.90$54.35--
$375.00Jul 17$0.00$4.80$2.40$6.03 07/10$1.20–$71.35$2.40--
$510.00Jul 17$66.10$72.70$69.40--$69.40–$69.40—$66.101
$370.00Jul 17$0.00$4.80$2.40$5.00 07/10$2.40–$66.65$2.40--
$370.00Aug 21$14.40$21.10$17.75$46.00 06/30$15.20–$78.95$17.75--
$370.00Dec 18$46.00$53.00$49.50$64.40 07/02$48.70–$100.15$49.50--
$370.00Jan 15$51.60$57.30$54.45$78.30 06/29$53.55–$104.35$54.45--
$365.00Jul 17$0.00$4.80$2.40$4.03 07/10$2.40–$62.55$2.40--
$365.00Jul 31$0.35$7.30$3.83$29.89 06/30$3.83–$66.15$3.83--
$365.00Aug 7$6.20$13.20$9.70$20.83 07/10$9.70–$63.10$9.70--
$360.00Jul 17$0.00$4.80$2.40$3.00 07/10$2.40–$58.50$2.40--
$360.00Jul 24$0.75$3.10$1.93$7.20 07/10$1.93–$60.25$1.934
$360.00Aug 7$5.20$13.60$9.40$19.12 07/10$8.05–$59.70$9.40--
$360.00Aug 21$10.50$15.80$13.15$44.70 06/29$12.95–$71.60$13.15--
$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–$50.20$2.07--
$350.00Jul 31$0.05$6.60$3.33$19.40 07/08$3.33–$54.70$3.33--
$350.00Aug 21$9.60$13.50$11.55$26.10 07/06$10.75–$64.15$11.557
$350.00Nov 20$33.00$41.00$37.00$62.72 06/29$35.75–$83.70$37.00--
$350.00Jan 15$43.10$48.50$45.80$79.86 06/24$45.15–$90.70$45.80--
$350.00Jan 21$91.00$100.00$95.50$102.50 07/01$94.50–$129.50$95.50--
$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–$42.75$2.40--
$340.00Jul 24$0.00$4.80$2.40$8.90 07/02$2.40–$45.25$2.40--
$340.00Aug 7$2.00$10.50$6.25$16.30 07/07$6.25–$46.85$6.25--
$340.00Aug 14$4.40$13.20$8.80$22.02 07/02$8.45–$23.40$8.80--
$340.00Jan 15$39.00$45.80$42.40$55.00 07/07$41.80–$84.55$42.40--
$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–$41.10$2.40--
$335.00Aug 14$3.40$11.70$7.55$20.05 07/02$7.55–$21.50$7.55--
$330.00Jul 17$0.00$4.80$2.40$12.38 06/29$0.90–$36.25$2.40--
$330.00Jul 24$0.40$4.80$2.60$4.50 07/09$2.60–$38.35$2.60--
$330.00Jul 31$0.05$6.00$3.03$8.55 07/06$3.03–$41.05$3.03--
$330.00Aug 21$6.50$11.70$9.10$22.00 07/08$9.10–$51.20$9.10--
$330.00Sep 18$12.10$16.50$14.30$50.60 06/24$12.60–$57.10$14.30--
$330.00Jan 21$81.00$90.00$85.50$100.10 06/30$84.50–$116.50$85.50--
$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$0.40$9.10$4.75$12.60 07/07$4.75–$37.75$4.75--
$325.00Aug 14$3.20$10.20$6.70$13.40 07/10$6.53–$18.45$6.70--
$325.00Aug 28$5.10$14.60$9.85$20.13 07/09$9.30–$19.20$9.85--
$320.00Jul 17$0.00$4.80$2.40$1.25 07/09$2.40–$29.85$1.25--
$320.00Jul 31$0.05$5.80$2.93$11.97 06/30$2.40–$34.45$2.93--
$320.00Aug 7$2.35$10.00$6.18$11.94 07/06$5.20–$34.90$6.18--
$320.00Aug 21$4.30$10.10$7.20$17.03 07/02$7.20–$45.35$7.20--
$320.00Sep 18$8.70$17.10$12.90$54.70 06/17$11.75–$51.00$12.90--
$320.00Jan 15$32.00$39.90$35.95$45.90 07/02$34.30–$72.35$35.95--
$320.00Jan 21$76.00$86.00$81.00$88.10 07/06$79.50–$110.00$81.00--
$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–$31.45$2.83--
$310.00Jul 17$0.00$4.80$2.40$5.10 06/30$2.40–$24.20$2.40--
$310.00Nov 20$20.00$27.80$23.90$38.75 07/08$23.20–$59.70$23.90--
$310.00Jan 15$29.00$35.40$32.20$69.80 06/17$32.00–$66.75$32.20--
$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–$23.70$2.40--
$300.00Jul 17$0.00$4.80$2.40$11.00 06/26$0.05–$19.20$2.40--
$300.00Jul 31$0.00$4.80$2.40$3.30 07/01$2.40–$23.75$2.40--
$300.00Aug 21$2.90$8.00$5.45$11.20 07/06$5.35–$34.55$5.45--
$300.00Sep 18$6.20$12.40$9.30$17.00 07/02$9.30–$40.20$9.30--
$300.00Nov 20$18.00$25.40$21.70$30.00 07/01$20.05–$53.50$21.70--

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 190
Total Puts 193
Put/Call Ratio 1.02
Net Difference -3

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,928
Total Puts 1,743
Average Put/Call Ratio 1.15
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