Tour v366
DAVE
DAVE INC Class A
$438.28 -0.49%
$445.00 (+1.53%)🌙
as of 07/20 06:23 PM
(7/17 19:38) ◀
|
Monday, July 20, 2026 (6:24pm)
January 2026
|
▶ (7/21 18:24)
◀ 7/20 18:24 ▶

Option Volume

Detail
ℹ
Current (07/20) 1,072
Calls: 728 (68%)
Puts: 344 (32%)
Prior (07/17) 383
Calls: 190 (50%)
Puts: 193 (50%)
Current vs Prior +179.90%
Calls: +283.16% (Calls)
Puts: +78.24% (Puts)
Prior 7-Day Total 3,514
Calls: 1,989 (57%)
Puts: 1,525 (43%)
Prior 7-Day Average 502
Calls: 284 (57%)
Puts: 217 (43%)
Current vs Prior 7-Day Avg +113.55%
Calls: +156.21%
Puts: +57.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $2.46M
Calls: $1.80M (73%)
Puts: $654.5K (27%)
Prior (07/17) $1.97M
Calls: $1.53M (78%)
Puts: $441.9K (22%)
Current vs Prior +24.78%
Calls: +18.03%
Puts: +48.11%
Prior 7-Day Total $15.22M
Calls: $12.53M (82%)
Puts: $2.69M (18%)
Prior 7-Day Average $2.17M
Calls: $1.79M (82%)
Puts: $384.5K (18%)
Current vs Prior 7-Day Avg +13.09%
Calls: +0.82%
Puts: +70.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.47
Prior (07/17) 1.02
Current vs Prior -53.48%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -43.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 626
Calls: 487 (78%)
Puts: 139 (22%)
Prior (07/17) 1,904
Calls: 1,391 (73%)
Puts: 513 (27%)
Current vs Prior -67.12%
Prior 7-Day Total 11,648
Calls: 9,490 (81%)
Puts: 2,158 (19%)
Prior 7-Day Average 1,664
Calls: 1,355 (81%)
Puts: 308 (19%)
Current vs Prior 7-Day Avg -62.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 7.28% | 10.96%20.89% | 26.98%
Prior 7.75% | 11.63%2.67% | 21.85%
Current vs Prior -6.13% | -5.69%+682.96% | +23.46%
Prior 7-Day Avg 6.35% | 9.98%6.24% | 22.53%
Current vs 7-Day Avg +14.54% | +9.85%+234.79% | +19.76%
Prior 7-Day Eod 7.75% | 11.63%2.67% | 21.85%
Current vs 7-Day Eod -6.13% | -5.69%+682.96% | +23.46%
Sentiment BULLISHBEARISH

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 73% call dollar volume ($1.80M). Unusually high activity with volume up 180% vs prior - elevated interest. Volume explosion - 114% above 7-day average (1,072 vs avg 502). Extreme bullish P/C ratio of 0.47 - heavy call buying (728 calls vs 344 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.7%, best 9.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2163.6070.00$66.809.6%20.69--
$430.00Aug 2148.6053.60$51.109.8%20.59--
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. 18 found (avg delta 0.59, highest 0.77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3144.3050.80$47.5513.7%10.77--
$415.00Jul 3134.6039.90$37.2514.2%10.70--
$400.00Aug 2163.6070.00$66.809.6%20.69--
$430.00Jul 2417.5023.40$20.4528.9%10.6111
$430.00Aug 2148.6053.60$51.109.8%20.59--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 2428.5033.30$30.9015.5%80.749
$460.00Jul 2424.7031.20$27.9523.3%10.71--
$450.00Jul 3125.2031.50$28.3522.2%10.551

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 533, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 244.707.90$6.3050.8%310.2911
$520.00Aug 2818.0025.60$21.8034.9%280.32--
$470.00Jul 319.0015.00$12.0050.0%240.34--
$455.00Jul 3113.7019.80$16.7536.4%190.436
$510.00Jul 310.406.70$3.55177.5%160.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 245.8011.10$8.4562.7%1080.301
$385.00Aug 2117.0022.70$19.8528.7%650.26--
$375.00Aug 2113.8021.60$17.7044.1%130.23--
$400.00Aug 2122.0030.10$26.0531.1%120.312
$465.00Jul 2428.5033.30$30.9015.5%80.749

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 12.1%, max 48.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Jul 24Aug 28105.7%84.2%25.6%29--
$505.00Jul 24Jul 3186.2%79.3%8.7%7--
$480.00Jul 24Aug 2190.4%84.5%6.9%19145
$430.00Jul 24Aug 2188.2%85.4%3.3%311
$450.00Jul 24Aug 2886.9%85.6%1.5%148
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 24Jul 31139.0%93.8%48.2%35
$400.00Jul 24Aug 2197.1%87.4%11.2%132
$410.00Jul 24Jul 3185.1%78.7%8.1%36
$420.00Jul 24Aug 2191.3%85.5%6.8%1091

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 36.04, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 24$0.60$4.40$0.607.33$460.60
$465.00$480.00Jul 24$1.80$13.20$1.807.33$466.80
$500.00$505.00Jul 24$0.60$4.40$0.607.33$500.60
$480.00$495.00Jul 24$2.45$12.55$2.455.12$482.45
$470.00$480.00Aug 7$1.80$8.20$1.804.56$471.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$385.00$375.00Jul 31$0.27$9.73$0.2736.04$384.73
$400.00$360.00Jul 24$1.85$38.15$1.8520.62$398.15
$410.00$400.00Jul 24$0.65$9.35$0.6514.38$409.35
$375.00$365.00Jul 31$1.48$8.52$1.485.76$373.52
$390.00$385.00Jul 31$0.85$4.15$0.854.88$389.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 2.85, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$452.50$455.00Aug 21$1.85$1.85$0.652.85$454.35
$400.00$415.00Jul 31$10.30$10.30$4.702.19$410.30
$442.50$445.00Jul 24$1.65$1.65$0.851.94$444.15
$455.00$460.00Jul 24$3.15$3.15$1.851.70$458.15
$475.00$480.00Aug 21$3.10$3.10$1.901.63$478.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$440.00Jul 24$12.40$12.40$7.601.63$447.60
$465.00$460.00Jul 24$2.95$2.95$2.051.44$462.05
$420.00$417.50Jul 24$1.25$1.25$1.251.00$418.75
$420.00$405.00Aug 21$6.55$6.55$8.450.78$413.45
$450.00$410.00Jul 31$17.30$17.30$22.700.76$432.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $16.13, cheapest $1.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 24Jul 31$2.9590.5%71.8%
$505.00Jul 24Jul 31$4.3086.2%79.3%
$455.00Jul 24Jul 31$7.3087.8%75.9%
$465.00Jul 24Jul 31$7.6082.1%75.9%
$460.00Jul 24Jul 31$9.1577.8%77.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 24Jul 31$1.13139.0%93.8%
$410.00Jul 24Jul 31$6.3585.1%78.7%
$375.00Jul 31Aug 21$13.4285.7%88.9%
$385.00Jul 31Aug 21$15.3077.2%86.1%
$400.00Jul 24Aug 21$22.0097.1%87.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.98% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Jul 24$15.05$15.55$30.60$409.40$470.606.98%
$430.00Jul 24$20.45$11.75$32.20$397.80$462.207.35%
$460.00Jul 24$6.30$27.95$34.25$425.75$494.257.81%
$465.00Jul 24$5.70$30.90$36.60$428.40$501.608.35%
$400.00Aug 21$66.80$26.05$92.85$307.15$492.8521.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 75 found (cheapest 1.98% of stock, avg 7.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$505.00$360.00Jul 31$5.35$3.33$8.68$351.32$513.68
$505.00$375.00Jul 31$5.35$4.28$9.63$365.37$514.63
$505.00$385.00Jul 31$5.35$4.55$9.90$375.10$514.90
$505.00$390.00Jul 31$5.35$5.40$10.75$379.25$515.75
$470.00$360.00Jul 31$12.00$3.33$15.33$344.67$485.33
$470.00$375.00Jul 31$12.00$4.28$16.28$358.72$486.28
$452.50$415.00Jul 24$10.20$6.15$16.35$398.65$468.85
$505.00$410.00Jul 31$5.35$11.05$16.40$393.60$521.40
$470.00$385.00Jul 31$12.00$4.55$16.55$368.45$486.55
$465.00$360.00Jul 31$13.30$3.33$16.63$343.37$481.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 11.50, avg credit $5.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/415455/460Jul 24$4.60$0.4011.50$410.40$459.60
400/405475/480Aug 21$4.50$0.509.00$400.50$479.50
418/420455/460Jul 24$4.40$0.607.33$415.60$459.40
418/420440/442Jul 24$2.15$0.356.14$417.85$442.15
410/415430/435Jul 24$4.25$0.755.67$410.75$434.25
415/418455/460Jul 24$4.20$0.805.25$413.30$459.20
418/420450/452Jul 24$2.10$0.405.25$417.90$452.10
410/415435/440Jul 24$4.05$0.954.26$410.95$439.05
418/420430/435Jul 24$4.05$0.954.26$415.95$434.05
418/420445/448Jul 24$2.00$0.504.00$418.00$447.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$455.00$460.00$465.00Aug 21$0.05$4.9599.00
$480.00$500.00$520.00Aug 14$0.35$19.6556.14
$445.00$447.50$450.00Jul 24$0.05$2.4549.00
$430.00$440.00$450.00Aug 21$0.35$9.6527.57
$430.00$435.00$440.00Jul 24$0.20$4.8024.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 24$0.50$9.5019.00
$415.00$417.50$420.00Jul 24$0.20$2.3011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-2.85, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$520.001:2Aug 28-$2.85$57.15
$450.00$480.001:2Aug 14-$14.35$15.65
$505.00$520.001:2Jul 24-$1.71$13.29
$465.00$480.001:2Jul 24-$2.10$12.90
$445.00$470.001:2Aug 7-$13.40$11.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$360.001:2Jul 24-$0.35$39.65
$460.00$440.001:2Jul 24-$3.15$16.85
$375.00$365.001:2Jul 31-$1.32$8.68
$410.00$400.001:2Jul 24-$3.40$6.60
$385.00$375.001:2Jul 31-$4.01$5.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 9.90%, avg 4.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$445.00Aug 28$43.400.541.5%9.90%11.44%10--
$440.00Aug 21$43.300.550.4%9.88%10.27%2--
$450.00Aug 28$41.300.532.7%9.42%12.10%10--
$450.00Aug 21$38.400.522.7%8.76%11.44%5--
$452.50Aug 21$37.900.513.2%8.65%11.89%2--
$460.00Aug 28$37.500.495.0%8.56%13.51%11
$455.00Aug 21$35.200.503.8%8.03%11.85%3--
$450.00Aug 14$35.000.512.7%7.99%10.66%1--
$460.00Aug 21$33.800.495.0%7.71%12.67%2107
$445.00Aug 7$33.100.531.5%7.55%9.09%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 755 vol/day, 199 traded recently)

DAVE averages only 755 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 $440.00 01-15 call last traded $70.00 on 07/06 (now $95.10/$100.80) — try a limit near $95.10. Also watch the $440.00 12-18 call last traded $65.20 on 07/02 (now $87.90/$93.20) — try a limit near $87.90; the $460.00 12-18 call last traded $57.50 on 07/02 (now $79.70/$84.90) — try a limit near $79.70. Most tradeable put: the $500.00 12-18 put last traded $118.70 on 07/17 (now $116.60/$122.10) — try a limit near $118.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Jul 24$12.30$17.80$15.05$19.75 07/16$3.88–$19.45$15.0527
$440.00Jul 31$19.60$25.10$22.35$25.00 07/17$7.05–$25.40$22.35--
$440.00Aug 7$33.00$40.80$36.90$27.00 07/01$12.95–$39.50$33.00--
$440.00Aug 21$43.30$49.00$46.15$47.00 07/17$8.70–$47.20$46.15--
$440.00Sep 18$55.00$60.60$57.80$52.39 07/17$14.30–$59.25$55.0014
$440.00Oct 16$63.70$71.70$67.70$19.03 06/17$19.20–$70.30$63.70--
$440.00Nov 20$77.10$86.20$81.65$55.20 07/06$27.35–$84.30$77.10--
$440.00Dec 18$87.90$93.20$90.55$65.20 07/02$30.75–$91.25$87.904
$440.00Jan 15$95.10$100.80$97.95$70.00 07/06$34.45–$98.25$95.1010
$440.00Jun 17$128.50$136.00$132.25$138.59 07/16$56.50–$133.50$132.25--
$435.00Jul 24$14.80$20.50$17.65$17.40 07/17$4.08–$21.95$17.40--
$435.00Jul 31$21.60$28.60$25.10$32.00 07/16$7.95–$29.20$25.10--
$435.00Aug 7$35.30$43.20$39.25$38.91 07/16$17.10–$41.75$38.91--
$445.00Jul 31$16.60$24.20$20.40$21.11 07/16$7.05–$24.10$20.40--
$445.00Aug 7$33.10$38.50$35.80$34.30 07/16$14.85–$37.15$34.30--
$430.00Jul 24$17.50$23.40$20.45$20.00 07/15$3.40–$24.90$20.0011
$430.00Jul 31$26.00$31.00$28.50$22.44 07/17$5.30–$31.15$26.00--
$430.00Aug 7$38.00$45.70$41.85$40.33 07/16$14.75–$44.55$40.33--
$430.00Aug 21$48.60$53.60$51.10$49.00 07/15$10.40–$52.05$49.00--
$430.00Sep 18$60.10$64.50$62.30$63.10 07/15$15.60–$63.95$62.30--
$430.00Oct 16$68.00$76.10$72.05$69.75 07/15$20.45–$73.90$69.75--
$430.00Nov 20$82.00$90.60$86.30$59.20 07/06$28.30–$88.50$82.00--
$430.00Dec 18$92.60$97.70$95.15$88.83 07/17$32.40–$96.00$92.60--
$430.00Jun 17$133.00$140.00$136.50$134.30 07/15$58.50–$138.00$134.30--
$450.00Jul 24$8.10$14.00$11.05$15.00 07/17$4.75–$14.30$11.058
$450.00Jul 31$15.40$22.20$18.80$24.30 07/16$4.70–$21.55$18.80--
$450.00Aug 7$28.10$36.30$32.20$43.70 07/16$13.30–$34.85$32.20--
$450.00Aug 14$35.00$41.10$38.05$42.20 07/16$16.00–$39.80$38.05--
$450.00Aug 21$38.40$44.70$41.55$41.00 07/17$8.45–$42.15$41.00--
$450.00Aug 28$41.30$48.00$44.65$25.20 07/13$23.20–$46.30$41.30--
$450.00Sep 18$50.20$55.80$53.00$49.50 07/16$12.50–$54.75$50.20--
$450.00Oct 16$61.00$67.50$64.25$32.91 06/29$17.65–$65.40$61.00--
$450.00Nov 20$73.00$82.00$77.50$76.00 07/16$23.95–$79.65$76.00--
$450.00Dec 18$83.80$89.20$86.50$81.75 07/15$28.55–$87.05$83.80--
$450.00Jan 15$90.90$96.60$93.75$70.60 07/13$32.55–$93.75$90.90--
$450.00Jun 17$124.20$132.00$128.10$133.00 07/16$55.00–$129.50$128.10--
$450.00Jan 21$160.00$170.00$165.00$162.00 07/16$82.00–$167.00$162.00--
$425.00Jul 24$21.60$26.50$24.05$12.00 07/14$6.90–$28.25$21.60--
$425.00Jul 31$26.30$33.80$30.05$27.94 07/15$10.35–$34.70$27.94--
$455.00Jul 24$6.50$12.40$9.45$16.00 07/16$3.38–$12.35$9.451
$455.00Jul 31$13.70$19.80$16.75$9.96 07/17$5.50–$18.45$13.706
$420.00Jul 24$23.90$30.00$26.95$28.42 07/17$4.43–$31.25$26.95--
$420.00Jul 31$30.00$36.60$33.30$20.50 07/01$6.03–$37.55$30.00--
$420.00Aug 21$52.20$58.70$55.45$53.60 07/15$11.20–$57.30$53.60--
$420.00Sep 18$63.20$70.50$66.85$44.20 07/06$16.20–$68.90$63.20--
$420.00Oct 16$73.80$80.60$77.20$58.00 07/14$22.30–$80.00$73.801
$420.00Nov 20$86.80$95.20$91.00$62.00 07/07$30.35–$93.10$86.80--
$420.00Dec 18$96.70$102.50$99.60$71.70 07/07$34.40–$100.55$96.70--
$420.00Jan 15$104.20$109.70$106.95$97.00 07/15$38.50–$106.95$104.20--
$420.00Jun 17$135.00$144.00$139.50$135.75 07/15$61.50–$142.00$135.75--
$420.00Jan 21$172.00$181.00$176.50$148.00 07/14$88.50–$178.50$172.00--
$460.00Jul 24$4.70$7.90$6.30$9.14 07/17$3.33–$10.90$6.3011
$460.00Jul 31$12.70$18.20$15.45$15.92 07/16$4.65–$17.60$15.455
$460.00Aug 21$33.80$40.70$37.25$28.00 07/17$8.35–$38.35$33.80107
$460.00Aug 28$37.50$44.00$40.75$34.60 07/17$21.50–$42.30$37.501
$460.00Oct 16$57.30$63.20$60.25$38.62 07/06$18.20–$61.00$57.301
$460.00Dec 18$79.70$84.90$82.30$57.50 07/02$30.35–$83.10$79.703
$460.00Jan 15$86.90$92.60$89.75$67.27 07/14$34.35–$89.75$86.90--
$415.00Jul 24$26.40$33.70$30.05$16.76 07/17$9.00–$34.65$26.40--
$415.00Jul 31$34.60$39.90$37.25$24.00 07/14$13.00–$41.25$34.60--
$412.50Jul 24$29.00$35.80$32.40$19.01 07/17$7.90–$37.65$29.00--
$412.50Jul 31$34.00$41.60$37.80$34.50 07/15$16.05–$42.90$34.50--
$465.00Jul 24$3.50$7.90$5.70$5.28 07/17$3.13–$8.85$5.28--
$410.00Jul 24$31.40$37.50$34.45$18.00 07/14$5.65–$39.45$31.40--
$410.00Jul 31$36.50$43.30$39.90$29.50 07/01$7.20–$45.20$36.50--
$410.00Aug 7$49.80$56.70$53.25$37.50 07/01$18.80–$56.05$49.80--
$410.00Aug 21$57.10$64.10$60.60$58.10 07/16$12.60–$63.25$58.10--
$410.00Oct 16$80.50$85.80$83.15$68.00 07/17$24.20–$85.30$80.50--
$410.00Nov 20$91.10$100.60$95.85$60.32 06/30$32.30–$98.25$91.10--
$410.00Dec 18$100.60$107.30$103.95$75.60 07/10$36.50–$104.95$100.60--
$410.00Jan 15$107.30$114.50$110.90$82.00 07/14$40.75–$111.25$107.30--
$410.00Jan 21$175.00$184.00$179.50$159.00 07/13$91.00–$182.00$175.00--
$407.50Jul 31$38.10$45.10$41.60$27.00 07/14$16.75–$47.40$38.10--
$470.00Jul 24$2.00$9.20$5.60$3.40 07/17$3.13–$8.60$3.40--
$470.00Aug 21$31.00$37.00$34.00$25.50 07/17$7.75–$34.20$31.00--
$470.00Nov 20$65.00$74.10$69.55$51.85 07/01$24.15–$71.95$65.00--
$470.00Dec 18$75.70$81.20$78.45$54.70 07/02$28.60–$79.30$75.70--
$470.00Jan 21$153.00$163.00$158.00$151.99 07/15$84.50–$159.50$153.00--
$405.00Jul 31$40.80$46.90$43.85$46.63 07/17$16.10–$49.20$43.85--
$400.00Jul 24$39.30$45.60$42.45$44.00 07/17$5.50–$47.55$42.45--
$400.00Jul 31$44.30$50.80$47.55$47.80 07/17$7.45–$53.05$47.55--
$400.00Aug 7$55.00$62.90$58.95$72.00 07/16$14.20–$63.25$58.95--
$400.00Aug 21$63.60$70.00$66.80$68.00 07/16$13.35–$69.05$66.80--
$400.00Aug 28$65.00$72.90$68.95$69.50 07/15$40.50–$73.90$68.95--
$400.00Sep 18$73.00$81.10$77.05$51.85 07/14$20.15–$81.25$73.00--
$400.00Oct 16$83.20$91.10$87.15$55.00 07/09$26.20–$90.55$83.20--
$400.00Dec 18$105.90$112.30$109.10$65.90 07/08$39.35–$110.30$105.90--
$400.00Jan 15$112.80$119.30$116.05$113.00 07/16$43.15–$116.35$113.00--
$400.00Jun 17$145.00$153.00$149.00$142.60 07/15$67.50–$151.00$145.00--
$400.00Jan 21$179.00$188.00$183.50$181.57 07/17$94.00–$186.50$181.57--
$480.00Jul 24$1.60$6.20$3.90$5.50 07/17$1.25–$6.40$3.9022
$480.00Jul 31$5.80$12.40$9.10$10.60 07/17$3.43–$11.10$9.10--
$480.00Aug 21$25.70$31.20$28.45$22.00 07/17$9.90–$30.60$25.70123
$480.00Aug 28$28.60$36.60$32.60$34.40 07/16$17.30–$35.00$32.60--
$480.00Sep 18$38.40$45.40$41.90$26.77 07/10$15.80–$42.65$38.40--
$480.00Nov 20$62.80$70.40$66.60$49.30 07/01$30.15–$68.00$62.80--
$480.00Dec 18$71.50$77.50$74.50$51.60 07/02$34.85–$75.05$71.50--
$480.00Jan 15$78.80$85.00$81.90$56.08 07/02$40.00–$81.95$78.8013
$480.00Jun 17$114.00$121.00$117.50$94.17 07/14$67.00–$118.00$114.00--
$480.00Jan 21$150.00$160.00$155.00$148.00 07/17$97.00–$157.00$150.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Jul 24$12.80$18.30$15.55$20.00 07/16$15.55–$95.35$15.552
$440.00Jul 31$20.90$26.70$23.80$29.60 07/17$22.90–$96.95$23.80--
$440.00Aug 21$40.90$48.20$44.55$46.00 07/17$43.60–$137.15$44.55--
$440.00Sep 18$51.90$60.00$55.95$56.80 07/17$54.40–$141.55$55.95--
$440.00Nov 20$73.70$82.40$78.05$110.00 07/08$76.45–$150.90$78.05--
$440.00Dec 18$79.90$86.60$83.25$83.30 07/17$82.65–$153.95$83.25--
$440.00Jan 15$86.40$92.60$89.50$87.60 07/16$87.40–$156.75$87.6030
$440.00Jan 21$141.00$149.00$145.00$147.48 07/17$144.50–$191.00$145.00--
$435.00Jul 31$16.40$23.80$20.10$26.80 07/17$19.70–$67.70$20.10--
$435.00Aug 7$31.00$38.50$34.75$36.80 07/17$34.15–$75.10$34.75--
$445.00Jul 24$14.10$21.80$17.95$15.67 07/16$17.60–$73.25$15.67--
$430.00Dec 18$74.50$80.60$77.55$78.20 07/17$76.55–$145.85$77.55--
$430.00Jan 15$80.50$87.50$84.00$134.80 06/24$82.00–$148.75$84.002
$430.00Jun 17$107.00$116.00$111.50$113.35 07/15$110.00–$165.50$111.50--
$430.00Jan 21$135.00$144.00$139.50$139.00 07/16$138.50–$184.50$139.00--
$450.00Jul 24$17.10$22.30$19.70$17.00 07/16$19.70–$78.15$17.10--
$450.00Jul 31$25.20$31.50$28.35$30.00 07/17$28.10–$80.25$28.351
$450.00Dec 18$85.80$92.10$88.95$88.60 07/17$88.10–$162.45$88.60--
$450.00Jan 21$147.00$156.00$151.50$165.60 07/06$150.50–$198.00$151.50--
$425.00Jul 24$5.90$12.10$9.00$20.00 07/17$8.60–$56.05$9.00--
$425.00Jul 31$12.00$19.80$15.90$22.00 07/15$15.85–$59.35$15.90--
$420.00Jul 24$5.80$11.10$8.45$8.80 07/17$7.80–$100.55$8.451
$420.00Aug 21$30.70$37.30$34.00$40.20 07/15$34.00–$118.75$34.00--
$420.00Dec 18$69.20$76.50$72.85$93.10 07/02$71.50–$138.35$72.85--
$420.00Jun 17$102.00$110.00$106.00$110.00 07/15$105.00–$157.50$106.00--
$420.00Jan 21$129.00$138.00$133.50$173.40 06/23$132.50–$177.00$133.50--
$460.00Dec 18$91.60$96.90$94.25$94.80 07/17$94.00–$160.45$94.252
$415.00Jul 24$4.40$7.90$6.15$12.35 07/17$6.15–$47.90$6.15--
$412.50Jul 24$4.10$8.60$6.35$15.50 07/15$6.35–$46.00$6.35--
$465.00Jul 24$28.50$33.30$30.90$38.70 07/17$30.70–$92.45$30.909
$410.00Jul 24$0.60$8.80$4.70$6.87 07/17$4.70–$91.35$4.706
$410.00Aug 21$26.10$34.40$30.25$41.51 07/14$29.40–$111.00$30.25--
$410.00Dec 18$64.20$71.30$67.75$86.30 07/02$66.45–$130.40$67.75--
$410.00Jan 15$70.00$77.00$73.50$89.81 07/01$71.70–$133.40$73.50--
$407.50Jul 24$0.75$7.10$3.93$16.80 07/14$3.93–$42.15$3.93--
$470.00Aug 14$55.60$61.60$58.60$64.33 07/17$57.15–$105.40$58.60--
$405.00Jul 24$0.35$7.80$4.08$5.76 07/17$4.08–$39.95$4.08--
$405.00Aug 7$17.30$23.00$20.15$31.00 07/17$20.15–$53.10$20.15--
$400.00Jul 31$6.20$12.30$9.25$25.25 07/10$8.10–$95.60$9.25--
$400.00Aug 7$16.00$21.80$18.90$25.43 07/17$18.90–$90.05$18.90--
$400.00Aug 21$22.00$30.10$26.05$39.00 07/14$25.10–$102.50$26.052
$400.00Dec 18$59.30$66.90$63.10$80.40 07/02$61.50–$122.55$63.10--
$400.00Jan 21$118.00$126.00$122.00$124.50 07/15$120.40–$163.00$122.00--
$480.00Dec 18$103.60$109.70$106.65$106.70 07/17$105.55–$158.20$106.65--
$480.00Jan 21$166.00$175.00$170.50$204.00 06/26$169.00–$201.50$170.50--
$392.50Jul 24$0.05$6.30$3.18$21.77 07/13$3.18–$32.30$3.18--
$390.00Jul 24$0.05$6.30$3.18$3.65 07/16$3.18–$85.75$3.18--
$390.00Aug 21$18.10$25.10$21.60$49.90 07/01$21.60–$94.35$21.60--
$390.00Sep 18$28.00$36.60$32.30$63.77 06/30$31.15–$99.85$32.30--
$390.00Dec 18$54.50$60.50$57.50$75.10 07/02$57.30–$115.40$57.50--
$390.00Jan 15$60.50$66.80$63.65$78.51 07/01$61.45–$118.60$63.65--
$390.00Jun 17$86.00$93.90$89.95$90.53 07/15$89.75–$136.50$89.95--
$387.50Jul 24$0.05$6.20$3.13$19.27 07/13$3.13–$28.60$3.13--
$490.00Dec 18$110.10$116.80$113.45$112.50 07/17$111.80–$148.55$112.50--
$385.00Jul 24$0.05$2.60$1.33$27.20 07/01$1.33–$69.70$1.33--
$385.00Jul 31$1.60$7.50$4.55$8.00 07/15$4.55–$72.05$4.551
$380.00Jul 24$0.00$4.10$2.05$2.81 07/17$2.05–$76.80$2.05--
$380.00Aug 21$15.00$21.10$18.05$21.00 07/15$18.05–$86.20$18.05--
$380.00Aug 28$17.20$23.60$20.40$20.90 07/17$20.40–$40.50$20.40--
$380.00Dec 18$49.90$57.00$53.45$70.00 07/02$52.75–$107.90$53.45--
$500.00Aug 21$79.40$87.20$83.30$82.57 07/16$80.55–$132.65$82.57--
$500.00Dec 18$116.60$122.10$119.35$118.70 07/17$118.50–$155.90$118.701
$375.00Jul 24$0.00$4.80$2.40$3.10 07/15$2.40–$72.45$2.40--
$375.00Jul 31$1.35$7.20$4.28$5.00 07/17$4.28–$73.90$4.281
$370.00Jul 24$0.00$2.75$1.38$2.75 07/15$1.38–$68.35$1.38--
$370.00Jul 31$0.40$7.10$3.75$5.66 07/15$3.73–$69.95$3.75--
$370.00Aug 14$10.50$19.00$14.75$13.10 07/16$13.80–$36.35$13.10--
$370.00Aug 21$12.10$19.30$15.70$46.00 06/30$15.20–$78.95$15.70--
$370.00Aug 28$14.10$23.30$18.70$22.45 07/15$18.70–$35.75$18.70--
$370.00Dec 18$45.60$52.40$49.00$64.40 07/02$48.70–$100.15$49.00--
$370.00Jan 15$51.00$59.00$55.00$78.30 06/29$53.55–$104.35$55.00--
$367.50Jul 24$0.00$2.70$1.35$4.55 07/15$1.35–$18.80$1.35--
$365.00Jul 31$0.30$5.30$2.80$29.89 06/30$2.80–$66.15$2.801
$365.00Aug 7$6.00$15.00$10.50$20.83 07/10$9.70–$63.10$10.50--
$365.00Aug 14$8.20$17.30$12.75$11.91 07/16$12.75–$33.95$11.91--
$365.00Aug 28$13.00$22.00$17.50$21.02 07/15$17.50–$33.40$17.50--
$360.00Jul 24$0.00$4.40$2.20$1.50 07/17$1.93–$60.25$1.505
$360.00Aug 7$5.00$13.30$9.15$19.12 07/10$8.05–$59.70$9.15--
$360.00Aug 21$10.30$18.20$14.25$44.70 06/29$12.95–$71.60$14.25--
$520.00Jul 24$78.30$84.00$81.15$67.60 07/16$78.70–$145.60$78.30--
$520.00Jan 21$191.00$200.00$195.50$213.70 07/02$195.00–$220.50$195.50--
$350.00Jul 24$0.00$3.70$1.85$1.00 07/15$1.75–$52.60$1.003
$350.00Jul 31$0.05$6.30$3.18$19.40 07/08$3.18–$54.70$3.18--
$350.00Aug 21$7.30$13.00$10.15$11.90 07/17$10.15–$64.15$10.15--
$350.00Nov 20$32.20$41.70$36.95$47.11 07/13$35.75–$83.70$36.95--
$350.00Jan 15$43.00$49.20$46.10$79.86 06/24$45.15–$90.70$46.10--
$350.00Jan 21$91.00$100.00$95.50$102.50 07/01$94.50–$129.50$95.50--
$350.00Sep 18$15.00$22.00$18.50--$18.50–$18.50—$15.0044
$345.00Aug 7$3.40$9.10$6.25$9.77 07/17$6.25–$49.90$6.25--
$340.00Jul 24$0.00$4.80$2.40$8.90 07/02$2.40–$45.25$2.40--
$340.00Aug 7$2.00$10.00$6.00$16.30 07/07$6.00–$46.85$6.00--
$340.00Aug 14$5.60$12.70$9.15$7.44 07/16$8.45–$23.40$7.44--
$340.00Sep 18$12.00$18.80$15.40$23.10 07/14$15.40–$63.30$15.40--
$340.00Jan 15$39.00$46.60$42.80$55.00 07/07$41.80–$84.55$42.80--
$335.00Jul 24$0.00$4.80$2.40$7.25 07/02$2.40–$41.10$2.40--
$335.00Aug 7$2.30$7.80$5.05$8.27 07/17$5.05–$43.85$5.05--
$335.00Aug 14$3.00$12.00$7.50$6.59 07/16$7.50–$21.50$6.59--
$330.00Jul 24$0.00$2.50$1.25$4.50 07/09$1.25–$38.35$1.253
$330.00Jul 31$0.00$4.80$2.40$8.55 07/06$2.40–$41.05$2.40--
$330.00Aug 7$1.00$9.10$5.05$12.50 07/13$5.05–$40.70$5.05--

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 728
Total Puts 344
Put/Call Ratio 0.47
Net Difference 384

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,989
Total Puts 1,525
Average Put/Call Ratio 0.84
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