Tour v381
DAVE
DAVE INC Class A
$438.90 +0.14%
$437.00 (-0.43%)🌙
as of 07/21 06:24 PM
(7/20 18:24) ◀
|
Tuesday, July 21, 2026 (6:24pm)
January 2026
|
▶ (7/22 19:05)
◀ 7/21 18:24 ▶

Option Volume

Detail
ℹ
Current (07/21) 4,176
Calls: 895 (21%)
Puts: 3,281 (79%)
Prior (07/20) 1,072
Calls: 728 (68%)
Puts: 344 (32%)
Current vs Prior +289.55%
Calls: +22.94% (Calls)
Puts: +853.78% (Puts)
Prior 7-Day Total 4,501
Calls: 2,679 (60%)
Puts: 1,822 (40%)
Prior 7-Day Average 643
Calls: 382 (60%)
Puts: 260 (40%)
Current vs Prior 7-Day Avg +549.46%
Calls: +133.86%
Puts: +1160.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $19.00M
Calls: $7.25M (38%)
Puts: $11.75M (62%)
Prior (07/20) $2.46M
Calls: $1.80M (73%)
Puts: $654.5K (27%)
Current vs Prior +672.83%
Calls: +301.99%
Puts: +1695.13%
Prior 7-Day Total $17.50M
Calls: $14.23M (81%)
Puts: $3.28M (19%)
Prior 7-Day Average $2.50M
Calls: $2.03M (81%)
Puts: $468.5K (19%)
Current vs Prior 7-Day Avg +659.89%
Calls: +256.91%
Puts: +2407.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 3.67
Prior (07/20) 0.47
Current vs Prior +675.81%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +401.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 1,621
Calls: 1,513 (93%)
Puts: 108 (7%)
Prior (07/20) 626
Calls: 487 (78%)
Puts: 139 (22%)
Current vs Prior +158.95%
Prior 7-Day Total 11,777
Calls: 9,565 (81%)
Puts: 2,212 (19%)
Prior 7-Day Average 1,682
Calls: 1,366 (81%)
Puts: 316 (19%)
Current vs Prior 7-Day Avg -3.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.12% | 10.05%20.68% | 26.37%
Prior 7.28% | 10.96%20.89% | 26.98%
Current vs Prior -15.95% | -8.35%-1.01% | -2.25%
Prior 7-Day Avg 6.83% | 10.37%8.05% | 22.99%
Current vs 7-Day Avg -10.43% | -3.12%+156.92% | +14.72%
Prior 7-Day Eod 7.28% | 10.96%20.89% | 26.98%
Current vs 7-Day Eod -15.95% | -8.35%-1.01% | -2.25%
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 bearish flow with 62% put dollar volume ($11.75M). Massive premium surge with dollar volume up 673% vs prior. Dollar volume significantly above 7-day average (660% higher). Unusually high activity with volume up 290% vs prior - elevated interest.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Jul 2450.6055.40$53.009.1%10.88--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 759.0064.60$61.809.1%80.62--
$460.00Aug 747.4052.00$49.709.3%9710.55--

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. 22 found (avg delta 0.60, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Jul 2450.6055.40$53.009.1%10.88--
$400.00Jul 2439.2044.60$41.9012.9%100.87--
$425.00Jul 2419.4025.80$22.6028.3%20.661
$435.00Jul 2413.0016.90$14.9526.1%70.553
$440.00Aug 2141.0047.50$44.2514.7%120.5420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 2425.8033.00$29.4024.5%10.77--
$450.00Jul 2417.2022.10$19.6524.9%500.633
$480.00Aug 759.0064.60$61.809.1%80.62--
$447.50Jul 2415.9021.30$18.6029.0%10.60--
$470.00Aug 751.4058.30$54.8512.6%10.59--

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 3.4K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Jul 312.906.10$4.5071.1%580.17--
$440.00Jul 2410.4014.20$12.3030.9%340.4928
$480.00Jul 240.054.80$2.42196.3%330.1422
$510.00Aug 711.5017.00$14.2538.6%260.2811
$460.00Jul 243.009.20$6.10101.6%240.2921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Aug 720.0026.00$23.0026.1%1.4K0.33--
$460.00Aug 747.4052.00$49.709.3%9710.55--
$385.00Aug 1417.6020.50$19.0515.2%5040.26--
$452.50Jul 3125.7032.90$29.3024.6%690.57--
$450.00Jul 2417.2022.10$19.6524.9%500.633

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 19.5%, max 66.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Jul 24Aug 28140.8%84.7%66.2%716
$500.00Jul 24Aug 28116.8%83.7%39.5%210
$505.00Jul 24Aug 7124.7%96.8%28.8%15--
$465.00Aug 7Aug 2898.7%83.6%18.1%5--
$510.00Aug 7Aug 1498.9%90.8%8.9%2811
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$447.50Jul 24Jul 3183.5%72.0%16.0%3--
$437.50Aug 7Aug 2199.0%85.7%15.5%2--
$410.00Jul 24Aug 7110.6%102.0%8.5%12--
$470.00Aug 7Aug 1497.7%91.5%6.8%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 114.38, avg 5.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$505.00$520.00Jul 24$0.13$14.87$0.13114.38$505.13
$485.00$500.00Jul 24$0.68$14.32$0.6821.06$485.68
$455.00$460.00Jul 24$0.30$4.70$0.3015.67$455.30
$445.00$447.50Aug 7$0.15$2.35$0.1515.67$445.15
$505.00$510.00Aug 7$0.40$4.60$0.4011.50$505.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$425.00$410.00Jul 24$2.22$12.78$2.225.76$422.78
$405.00$392.50Jul 24$2.31$10.19$2.314.41$402.69
$410.00$405.00Jul 24$1.55$3.45$1.552.23$408.45
$407.50$380.00Aug 7$8.95$18.55$8.952.07$398.55
$395.00$375.00Aug 21$6.80$13.20$6.801.94$388.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 7.93, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$387.50$400.00Jul 24$11.10$11.10$1.407.93$398.60
$400.00$425.00Jul 24$19.30$19.30$5.703.39$419.30
$425.00$435.00Jul 24$7.65$7.65$2.353.26$432.65
$442.50$445.00Aug 7$1.85$1.85$0.652.85$444.35
$440.00$447.50Jul 31$5.30$5.30$2.202.41$445.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$455.00Aug 7$3.95$3.95$1.053.76$456.05
$455.00$452.50Jul 31$1.80$1.80$0.702.57$453.20
$447.50$442.50Jul 24$3.50$3.50$1.502.33$444.00
$480.00$470.00Aug 7$6.95$6.95$3.052.28$473.05
$440.00$437.50Aug 21$1.65$1.65$0.851.94$438.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $13.71, cheapest $3.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 7Aug 14$3.0098.9%90.8%
$465.00Aug 7Aug 14$3.1098.7%89.8%
$480.00Jul 24Jul 31$5.4890.6%74.3%
$460.00Jul 24Jul 31$7.8090.4%76.1%
$447.50Jul 24Jul 31$8.4083.5%72.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 7Aug 14$3.5097.7%91.5%
$437.50Aug 7Aug 21$6.7599.0%85.7%
$447.50Jul 24Jul 31$8.6583.5%72.0%
$455.00Jul 31Aug 7$14.6575.5%97.6%
$410.00Jul 24Aug 7$18.07110.6%102.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.30% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$447.50Jul 24$9.05$18.60$27.65$419.85$475.156.30%
$450.00Jul 24$8.00$19.65$27.65$422.35$477.656.30%
$425.00Jul 24$22.60$8.50$31.10$393.90$456.107.09%
$447.50Jul 31$17.45$27.25$44.70$402.80$492.2010.18%
$387.50Jul 24$53.00$2.83$55.83$331.67$443.3312.72%
$460.00Aug 7$27.80$49.70$77.50$382.50$537.5017.66%
$440.00Aug 21$44.25$44.80$89.05$350.95$529.0520.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 2.01% of stock, avg 8.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$455.00$392.50Jul 24$6.40$2.42$8.82$383.68$463.82
$455.00$387.50Jul 24$6.40$2.83$9.23$378.27$464.23
$450.00$392.50Jul 24$8.00$2.42$10.42$382.08$460.42
$450.00$387.50Jul 24$8.00$2.83$10.83$376.67$460.83
$455.00$405.00Jul 24$6.40$4.73$11.13$393.87$466.13
$447.50$392.50Jul 24$9.05$2.42$11.47$381.03$458.97
$447.50$387.50Jul 24$9.05$2.83$11.88$375.62$459.38
$445.00$392.50Jul 24$9.90$2.42$12.32$380.18$457.32
$455.00$410.00Jul 24$6.40$6.28$12.68$397.32$467.68
$445.00$387.50Jul 24$9.90$2.83$12.73$374.77$457.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 11.50, avg credit $8.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/410425/435Jul 24$9.20$0.8011.50$400.80$434.20
438/440460/465Aug 21$4.45$0.558.09$435.55$464.45
455/460505/510Aug 7$4.35$0.656.69$455.65$509.35
448/452490/495Jul 31$4.25$0.755.67$448.25$494.25
405/410435/440Jul 24$4.20$0.805.25$405.80$439.20
420/438440/460Aug 21$16.80$3.205.25$420.70$456.80
395/412440/460Aug 21$16.40$3.604.56$396.10$456.40
452/455490/495Jul 31$4.00$1.004.00$451.00$494.00
392/405425/435Jul 24$9.96$2.543.92$395.04$434.96
405/410440/445Jul 24$3.95$1.053.76$406.05$443.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$435.00$440.00$445.00Jul 24$0.25$4.7519.00
$470.00$480.00$490.00Jul 31$0.60$9.4015.67
$460.00$470.00$480.00Jul 31$2.40$7.603.17
$450.00$455.00$460.00Jul 24$1.30$3.702.85
$442.50$445.00$447.50Aug 7$1.70$0.800.47
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 7$1.80$8.204.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-4.75, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$510.001:2Aug 14-$4.75$40.25
$475.00$505.001:2Aug 7-$6.45$23.55
$400.00$425.001:2Jul 24-$3.30$21.70
$470.00$500.001:2Aug 28-$16.65$13.35
$485.00$500.001:2Jul 24-$1.72$13.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$407.50$380.001:2Aug 7-$5.10$22.40
$442.50$425.001:2Jul 24-$1.90$15.60
$437.50$410.001:2Aug 7-$12.30$15.20
$405.00$392.501:2Jul 24-$0.11$12.39
$425.00$410.001:2Jul 24-$4.06$10.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 9.34%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$41.000.540.2%9.34%9.59%1220
$455.00Aug 28$37.300.513.7%8.50%12.17%1--
$465.00Aug 28$34.000.476.0%7.75%13.69%2--
$442.50Aug 7$32.000.530.8%7.29%8.11%1--
$460.00Aug 21$32.000.474.8%7.29%12.10%1--
$470.00Aug 28$32.000.467.1%7.29%14.38%4--
$445.00Aug 7$31.000.521.4%7.06%8.45%32
$447.50Aug 7$30.000.512.0%6.84%8.79%1--
$465.00Aug 21$30.000.466.0%6.84%12.78%53
$450.00Aug 7$29.000.502.5%6.61%9.14%212

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, 193 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 10-16 call last traded $19.03 on 06/17 (now $63.40/$69.10) — try a limit near $63.40. Also watch the $430.00 09-18 call last traded $63.10 on 07/15 (now $58.00/$63.50) — try a limit near $60.75; the $450.00 09-18 call last traded $49.50 on 07/16 (now $49.50/$54.40) — try a limit near $49.50. Most tradeable put: the $500.00 12-18 put last traded $118.70 on 07/17 (now $118.00/$123.90) — try a limit near $118.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Jul 24$10.40$14.20$12.30$19.75 07/16$3.88–$19.45$12.3028
$440.00Jul 31$19.60$25.90$22.75$25.00 07/17$7.05–$25.40$22.75--
$440.00Aug 7$34.00$40.60$37.30$27.00 07/01$12.95–$39.50$34.00--
$440.00Aug 21$41.00$47.50$44.25$47.00 07/17$9.95–$47.20$44.2520
$440.00Sep 18$53.00$59.50$56.25$52.39 07/17$15.20–$59.25$53.00--
$440.00Oct 16$63.40$69.10$66.25$19.03 06/17$20.75–$70.30$63.405
$440.00Nov 20$78.20$85.20$81.70$55.20 07/06$28.50–$84.30$78.20--
$440.00Dec 18$86.10$92.90$89.50$65.20 07/02$32.45–$91.25$86.10--
$440.00Jan 15$93.30$98.00$95.65$70.00 07/06$36.80–$98.25$93.30--
$440.00Jun 17$128.00$137.00$132.50$138.59 07/16$60.50–$133.50$132.50--
$435.00Jul 24$13.00$16.90$14.95$17.40 07/17$4.08–$21.95$14.953
$435.00Jul 31$20.60$27.80$24.20$32.00 07/16$7.95–$29.20$24.20--
$435.00Aug 7$36.00$42.60$39.30$38.91 07/16$17.10–$41.75$38.91--
$445.00Jul 31$15.80$20.30$18.05$21.11 07/16$7.05–$24.10$18.05--
$445.00Aug 7$31.00$36.80$33.90$34.30 07/16$14.85–$37.15$33.902
$445.00Jul 24$7.20$12.60$9.90--$9.90–$9.90—$7.201
$447.50Jul 24$6.40$11.70$9.05--$9.05–$9.05—$6.402
$430.00Jul 24$16.00$22.20$19.10$20.00 07/15$3.40–$24.90$19.10--
$430.00Jul 31$24.10$30.70$27.40$22.44 07/17$5.30–$31.15$24.10--
$430.00Aug 7$38.40$46.30$42.35$40.33 07/16$14.75–$44.55$40.33--
$430.00Aug 21$46.00$52.00$49.00$49.00 07/15$11.10–$52.05$49.00--
$430.00Sep 18$58.00$63.50$60.75$63.10 07/15$17.00–$63.95$60.755
$430.00Oct 16$68.00$76.10$72.05$69.75 07/15$21.70–$73.90$69.75--
$430.00Nov 20$83.00$89.80$86.40$59.20 07/06$30.55–$88.50$83.00--
$430.00Dec 18$90.10$99.00$94.55$88.83 07/17$34.65–$96.00$90.10--
$430.00Jun 17$132.00$141.00$136.50$134.30 07/15$63.00–$138.00$134.30--
$450.00Jul 24$5.00$11.00$8.00$15.00 07/17$4.75–$14.30$8.0010
$450.00Jul 31$13.20$20.80$17.00$24.30 07/16$4.70–$21.55$17.00--
$450.00Aug 7$29.00$36.10$32.55$43.70 07/16$13.30–$34.85$32.5512
$450.00Aug 14$33.00$39.90$36.45$42.20 07/16$16.00–$39.80$36.45--
$450.00Aug 21$36.20$43.50$39.85$41.00 07/17$8.45–$42.15$39.85--
$450.00Aug 28$40.00$45.70$42.85$25.20 07/13$23.20–$46.30$40.00--
$450.00Sep 18$49.50$54.40$51.95$49.50 07/16$13.15–$54.75$49.508
$450.00Oct 16$59.10$67.60$63.35$32.91 06/29$19.20–$65.40$59.10--
$450.00Nov 20$74.00$81.30$77.65$76.00 07/16$26.95–$79.65$76.00--
$450.00Dec 18$81.40$90.50$85.95$81.75 07/15$31.05–$87.05$81.75--
$450.00Jan 15$89.80$94.00$91.90$70.60 07/13$35.05–$93.75$89.80--
$450.00Jun 17$124.00$133.00$128.50$133.00 07/16$58.50–$129.50$128.50--
$450.00Jan 21$161.00$170.00$165.50$162.00 07/16$86.00–$167.00$162.00--
$425.00Jul 24$19.40$25.80$22.60$12.00 07/14$6.90–$28.25$19.401
$425.00Jul 31$25.50$33.30$29.40$27.94 07/15$10.35–$34.70$27.94--
$455.00Jul 24$2.80$10.00$6.40$16.00 07/16$3.38–$12.35$6.404
$455.00Jul 31$12.00$19.00$15.50$9.96 07/17$5.50–$18.45$12.00--
$420.00Jul 24$23.20$29.00$26.10$28.42 07/17$4.43–$31.25$26.10--
$420.00Jul 31$29.00$36.80$32.90$20.50 07/01$6.03–$37.55$29.00--
$420.00Aug 21$51.00$56.80$53.90$53.60 07/15$12.45–$57.30$53.60--
$420.00Sep 18$63.00$69.10$66.05$44.20 07/06$18.70–$68.90$63.00--
$420.00Oct 16$73.00$80.20$76.60$58.00 07/14$23.85–$80.00$73.003
$420.00Nov 20$87.30$94.40$90.85$62.00 07/07$33.15–$93.10$87.30--
$420.00Dec 18$94.70$104.00$99.35$71.70 07/07$36.90–$100.55$94.70--
$420.00Jan 15$102.30$107.00$104.65$97.00 07/15$41.40–$106.95$102.30--
$420.00Jun 17$136.00$142.00$139.00$135.75 07/15$65.50–$142.00$136.00--
$420.00Jan 21$172.00$181.00$176.50$148.00 07/14$93.50–$178.50$172.00--
$460.00Jul 24$3.00$9.20$6.10$9.14 07/17$3.33–$10.90$6.1021
$460.00Jul 31$11.70$16.10$13.90$15.92 07/16$4.65–$17.60$13.908
$460.00Aug 21$32.00$39.40$35.70$28.00 07/17$8.35–$38.35$32.00--
$460.00Aug 28$36.00$41.30$38.65$34.60 07/17$21.50–$42.30$36.00--
$460.00Oct 16$55.20$62.80$59.00$38.62 07/06$18.20–$61.00$55.20--
$460.00Dec 18$77.40$85.00$81.20$57.50 07/02$30.35–$83.10$77.40--
$460.00Jan 15$85.00$91.70$88.35$67.27 07/14$34.35–$89.75$85.00--
$415.00Jul 24$26.40$31.00$28.70$16.76 07/17$9.00–$34.65$26.40--
$415.00Jul 31$32.70$40.00$36.35$24.00 07/14$13.00–$41.25$32.70--
$465.00Jul 24$1.15$7.30$4.22$5.28 07/17$3.13–$8.85$4.22--
$465.00Aug 21$30.00$35.80$32.90--$32.90–$32.90—$30.003
$412.50Jul 24$28.50$34.30$31.40$19.01 07/17$7.90–$37.65$28.50--
$412.50Jul 31$33.50$42.00$37.75$34.50 07/15$16.05–$42.90$34.50--
$410.00Jul 24$30.50$35.10$32.80$18.00 07/14$5.65–$39.45$30.50--
$410.00Jul 31$35.50$44.00$39.75$29.50 07/01$7.20–$45.20$35.50--
$410.00Aug 7$49.90$56.80$53.35$37.50 07/01$18.80–$56.05$49.90--
$410.00Aug 21$56.40$62.60$59.50$58.10 07/16$14.55–$63.25$58.10--
$410.00Oct 16$78.20$85.20$81.70$68.00 07/17$26.40–$85.30$78.20--
$410.00Nov 20$92.30$99.90$96.10$60.32 06/30$35.35–$98.25$92.30--
$410.00Dec 18$99.80$109.00$104.40$75.60 07/10$39.55–$104.95$99.80--
$410.00Jan 15$107.90$113.60$110.75$82.00 07/14$44.40–$111.25$107.90--
$410.00Jan 21$176.00$185.00$180.50$159.00 07/13$96.50–$182.00$176.00--
$470.00Jul 24$0.10$5.50$2.80$3.40 07/17$2.80–$8.60$2.80--
$470.00Aug 21$29.00$33.90$31.45$25.50 07/17$7.75–$34.20$29.00--
$470.00Nov 20$66.00$72.90$69.45$51.85 07/01$24.15–$71.95$66.00--
$470.00Dec 18$73.00$82.60$77.80$54.70 07/02$28.60–$79.30$73.00--
$470.00Jan 21$154.00$164.00$159.00$151.99 07/15$84.50–$159.50$154.00--
$470.00Jul 31$7.70$11.70$9.70--$9.70–$9.70—$7.7011
$407.50Jul 31$37.20$45.00$41.10$27.00 07/14$16.75–$47.40$37.20--
$405.00Jul 31$39.70$47.00$43.35$46.63 07/17$16.10–$49.20$43.35--
$400.00Jul 24$39.20$44.60$41.90$44.00 07/17$5.50–$47.55$41.90--
$400.00Jul 31$44.20$51.00$47.60$47.80 07/17$8.05–$53.05$47.60--
$400.00Aug 7$56.00$64.90$60.45$72.00 07/16$14.20–$63.25$60.45--
$400.00Aug 21$62.80$70.20$66.50$68.00 07/16$16.25–$69.05$66.50--
$400.00Aug 28$65.10$74.90$70.00$69.50 07/15$40.50–$73.90$69.50--
$400.00Sep 18$73.10$82.00$77.55$51.85 07/14$22.80–$81.25$73.10--
$400.00Oct 16$83.00$91.80$87.40$55.00 07/09$28.50–$90.55$83.00--
$400.00Dec 18$104.60$114.00$109.30$65.90 07/08$41.30–$110.30$104.60--
$400.00Jan 15$112.00$118.20$115.10$113.00 07/16$45.95–$116.35$113.00--
$400.00Jun 17$145.00$154.00$149.50$142.60 07/15$71.50–$151.00$145.00--
$400.00Jan 21$180.00$189.00$184.50$181.57 07/17$99.50–$186.50$181.57--
$480.00Jul 24$0.05$4.80$2.42$5.50 07/17$1.25–$6.40$2.4222
$480.00Jul 31$4.80$11.00$7.90$10.60 07/17$3.43–$11.10$7.90--
$480.00Aug 21$25.00$31.70$28.35$22.00 07/17$9.90–$30.60$25.00--
$480.00Aug 28$28.00$34.00$31.00$34.40 07/16$17.30–$35.00$31.00--
$480.00Sep 18$37.00$44.30$40.65$26.77 07/10$15.80–$42.65$37.00--
$480.00Nov 20$62.10$69.70$65.90$49.30 07/01$30.15–$68.00$62.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Jul 24$11.00$17.00$14.00$20.00 07/16$14.00–$95.35$14.00--
$440.00Jul 31$20.30$24.30$22.30$29.60 07/17$22.30–$96.95$22.30--
$440.00Aug 21$41.50$48.10$44.80$46.00 07/17$43.60–$129.40$44.804
$440.00Sep 18$51.90$58.10$55.00$56.80 07/17$54.40–$134.20$55.00--
$440.00Nov 20$74.50$80.60$77.55$110.00 07/08$76.45–$144.70$77.55--
$440.00Dec 18$79.00$88.20$83.60$83.30 07/17$82.65–$147.70$83.30--
$440.00Jan 15$87.90$94.00$90.95$87.60 07/16$87.40–$150.25$87.9031
$440.00Jan 21$141.00$151.00$146.00$147.48 07/17$144.50–$187.50$146.00--
$435.00Jul 31$15.50$23.00$19.25$26.80 07/17$19.25–$67.70$19.25--
$435.00Aug 7$33.00$38.40$35.70$36.80 07/17$34.15–$75.10$35.70--
$445.00Jul 24$14.40$19.40$16.90$15.67 07/16$16.90–$73.25$15.67--
$430.00Dec 18$74.00$82.80$78.40$78.20 07/17$76.55–$139.10$78.20--
$430.00Jan 15$82.00$88.50$85.25$134.80 06/24$82.00–$142.10$85.253
$430.00Jun 17$109.00$117.00$113.00$113.35 07/15$110.00–$161.50$113.002
$430.00Jan 21$135.00$145.00$140.00$139.00 07/16$138.50–$180.50$139.00--
$450.00Jul 24$17.20$22.10$19.65$17.00 07/16$19.65–$78.15$17.203
$450.00Jul 31$25.40$30.40$27.90$30.00 07/17$27.90–$80.25$27.90--
$450.00Dec 18$85.00$92.90$88.95$88.60 07/17$88.10–$155.15$88.60--
$450.00Jan 21$147.00$157.00$152.00$165.60 07/06$150.50–$195.00$152.00--
$450.00Jan 15$93.10$98.50$95.80--$95.80–$95.80—$93.101
$425.00Jul 24$6.00$11.00$8.50$20.00 07/17$8.50–$56.05$8.50--
$425.00Jul 31$12.30$19.00$15.65$22.00 07/15$15.65–$59.35$15.65--
$420.00Jul 24$2.05$10.00$6.03$8.80 07/17$6.03–$100.55$6.03--
$420.00Aug 21$32.00$37.80$34.90$40.20 07/15$34.00–$112.00$34.90--
$420.00Dec 18$69.00$77.60$73.30$93.10 07/02$71.50–$131.70$73.30--
$420.00Jun 17$104.00$111.90$107.95$110.00 07/15$105.00–$153.50$107.952
$420.00Jan 21$129.00$139.00$134.00$173.40 06/23$132.50–$173.50$134.00--
$460.00Dec 18$92.10$99.30$95.70$94.80 07/17$94.00–$160.45$94.80--
$460.00Sep 18$63.20$70.20$66.70--$66.70–$66.70—$63.201
$415.00Jul 24$2.05$8.70$5.38$12.35 07/17$5.38–$47.90$5.38--
$465.00Jul 24$25.80$33.00$29.40$38.70 07/17$29.40–$92.45$29.40--
$412.50Jul 24$1.30$10.00$5.65$15.50 07/15$5.65–$46.00$5.65--
$410.00Jul 24$2.55$10.00$6.28$6.87 07/17$4.70–$91.35$6.28--
$410.00Aug 21$28.00$33.80$30.90$41.51 07/14$29.40–$104.15$30.90--
$410.00Dec 18$64.00$72.60$68.30$86.30 07/02$66.45–$125.25$68.30--
$410.00Jan 15$71.00$77.60$74.30$89.81 07/01$71.70–$127.75$74.30--
$470.00Aug 14$55.10$61.60$58.35$64.33 07/17$57.15–$105.40$58.35--
$407.50Jul 24$0.70$9.60$5.15$16.80 07/14$3.93–$42.15$5.15--
$405.00Jul 24$0.05$9.40$4.73$5.76 07/17$4.08–$39.95$4.73--
$405.00Aug 7$19.00$24.40$21.70$31.00 07/17$20.15–$53.10$21.70--
$400.00Jul 31$5.20$10.90$8.05$25.25 07/10$8.05–$88.30$8.051
$400.00Aug 7$15.00$23.00$19.00$25.43 07/17$18.90–$90.05$19.00--
$400.00Aug 21$24.00$29.60$26.80$39.00 07/14$25.10–$95.20$26.80--
$400.00Dec 18$59.00$67.80$63.40$80.40 07/02$61.50–$117.80$63.40--
$400.00Jan 21$118.00$128.00$123.00$124.50 07/15$120.40–$159.50$123.00--
$480.00Dec 18$103.00$111.00$107.00$106.70 07/17$105.55–$158.20$106.70--
$480.00Jan 21$166.00$176.00$171.00$204.00 06/26$169.00–$201.50$171.00--
$392.50Jul 24$0.05$4.80$2.42$21.77 07/13$2.42–$32.30$2.42--
$390.00Jul 24$0.05$5.60$2.83$3.65 07/16$2.83–$77.90$2.83--
$390.00Aug 21$20.00$26.60$23.30$49.90 07/01$21.60–$87.45$23.30--
$390.00Sep 18$28.00$34.10$31.05$63.77 06/30$31.05–$92.40$31.05--
$390.00Dec 18$54.10$63.20$58.65$75.10 07/02$57.30–$109.70$58.65--
$390.00Jan 15$60.90$67.20$64.05$78.51 07/01$61.45–$112.55$64.05--
$390.00Jun 17$86.00$95.10$90.55$90.53 07/15$89.75–$132.50$90.53--
$490.00Dec 18$111.20$117.30$114.25$112.50 07/17$111.80–$148.55$112.50--
$490.00Jan 15$117.50$123.10$120.30--$120.30–$120.30—$117.501
$387.50Jul 24$0.05$5.60$2.83$19.27 07/13$2.83–$28.60$2.83--
$385.00Jul 24$0.05$5.20$2.63$27.20 07/01$1.33–$69.70$2.63--
$385.00Jul 31$2.60$7.70$5.15$8.00 07/15$4.55–$72.05$5.15--
$380.00Jul 24$0.00$4.80$2.40$2.81 07/17$2.05–$69.65$2.40--
$380.00Aug 21$16.00$22.80$19.40$21.00 07/15$18.05–$80.10$19.40--
$380.00Aug 28$17.00$26.20$21.60$20.90 07/17$20.40–$40.50$20.90--
$380.00Dec 18$51.20$56.80$54.00$70.00 07/02$52.75–$102.35$54.00--
$500.00Aug 21$79.00$85.80$82.40$82.57 07/16$80.55–$132.65$82.40--
$500.00Dec 18$118.00$123.90$120.95$118.70 07/17$118.50–$155.90$118.709
$375.00Jul 24$0.00$4.80$2.40$3.10 07/15$2.40–$65.35$2.40--
$375.00Jul 31$0.90$6.60$3.75$5.00 07/17$3.75–$67.65$3.75--
$370.00Jul 24$0.00$4.80$2.40$2.75 07/15$1.38–$61.25$2.40--
$370.00Jul 31$0.05$6.70$3.38$5.66 07/15$3.38–$63.70$3.38--
$370.00Aug 14$10.30$18.70$14.50$13.10 07/16$13.80–$36.35$13.10--
$370.00Aug 21$13.00$20.30$16.65$46.00 06/30$15.20–$72.75$16.65--
$370.00Aug 28$14.00$22.10$18.05$22.45 07/15$18.05–$35.75$18.05--
$370.00Dec 18$45.50$54.30$49.90$64.40 07/02$48.70–$95.05$49.90--
$370.00Jan 15$52.00$58.40$55.20$78.30 06/29$53.55–$98.70$55.20--
$367.50Jul 24$0.00$4.80$2.40$4.55 07/15$1.35–$18.80$2.40--
$365.00Jul 31$0.10$6.40$3.25$29.89 06/30$2.80–$59.75$3.25--
$365.00Aug 7$6.90$14.20$10.55$20.83 07/10$9.70–$63.10$10.55--
$365.00Aug 14$8.50$17.80$13.15$11.91 07/16$12.75–$33.95$11.91--
$365.00Aug 28$13.00$21.90$17.45$21.02 07/15$17.45–$33.40$17.45--
$360.00Jul 24$0.00$2.40$1.20$1.50 07/17$1.20–$53.90$1.20--
$360.00Aug 7$5.30$12.80$9.05$19.12 07/10$8.05–$59.70$9.05--
$360.00Aug 21$10.50$17.60$14.05$44.70 06/29$12.95–$65.80$14.05--
$520.00Jul 24$79.40$83.90$81.65$67.60 07/16$78.70–$145.60$79.40--
$520.00Jan 21$192.00$202.00$197.00$213.70 07/02$195.00–$220.50$197.00--
$350.00Jul 24$0.00$4.80$2.40$1.00 07/15$1.75–$46.55$1.00--
$350.00Jul 31$0.05$5.10$2.58$19.40 07/08$2.58–$48.95$2.58--
$350.00Aug 21$8.00$12.90$10.45$11.90 07/17$10.15–$58.95$10.459
$350.00Nov 20$33.00$41.00$37.00$47.11 07/13$35.75–$78.50$37.00--
$350.00Jan 15$44.90$49.70$47.30$79.86 06/24$45.15–$85.50$47.30--
$350.00Jan 21$91.00$101.00$96.00$102.50 07/01$94.50–$126.95$96.00--
$345.00Aug 7$3.30$11.60$7.45$9.77 07/17$6.25–$49.90$7.45--
$340.00Jul 24$0.00$4.80$2.40$8.90 07/02$2.40–$39.65$2.40--
$340.00Aug 7$2.45$10.50$6.48$16.30 07/07$6.00–$46.85$6.48--
$340.00Aug 14$5.50$12.80$9.15$7.44 07/16$8.45–$23.40$7.44--
$340.00Sep 18$12.00$18.30$15.15$23.10 07/14$15.15–$58.30$15.15--
$340.00Jan 15$40.00$45.00$42.50$55.00 07/07$41.80–$79.50$42.50--
$335.00Jul 24$0.00$4.80$2.40$7.25 07/02$2.40–$36.45$2.40--
$335.00Aug 7$1.80$9.60$5.70$8.27 07/17$5.05–$43.85$5.70--
$335.00Aug 14$3.00$12.00$7.50$6.59 07/16$7.50–$21.50$6.59--
$330.00Jul 24$0.00$4.80$2.40$4.50 07/09$1.25–$32.90$2.40--

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 895
Total Puts 3,281
Put/Call Ratio 3.67
Net Difference -2,386

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,679
Total Puts 1,822
Average Put/Call Ratio 0.73
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