Tour v388
DAVE
DAVE INC Class A
$423.66 -3.47%
$421.75 (-0.45%)🌙
as of 07/22 07:05 PM
(7/21 18:24) ◀
|
Wednesday, July 22, 2026 (7:05pm)
January 2026
|
▶ (7/23 18:25)
◀ 7/22 19:05 ▶

Option Volume

Detail
ℹ
Current (07/22) 1,162
Calls: 210 (18%)
Puts: 952 (82%)
Prior (07/21) 4,176
Calls: 895 (21%)
Puts: 3,281 (79%)
Current vs Prior -72.17%
Calls: -76.54% (Calls)
Puts: -70.98% (Puts)
Prior 7-Day Total 8,150
Calls: 3,303 (41%)
Puts: 4,847 (59%)
Prior 7-Day Average 1,164
Calls: 471 (41%)
Puts: 692 (59%)
Current vs Prior 7-Day Avg -0.20%
Calls: -55.50%
Puts: +37.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $3.77M
Calls: $895.4K (24%)
Puts: $2.88M (76%)
Prior (07/21) $19.00M
Calls: $7.25M (38%)
Puts: $11.75M (62%)
Current vs Prior -80.15%
Calls: -87.65%
Puts: -75.51%
Prior 7-Day Total $35.06M
Calls: $20.19M (58%)
Puts: $14.87M (42%)
Prior 7-Day Average $5.01M
Calls: $2.88M (58%)
Puts: $2.12M (42%)
Current vs Prior 7-Day Avg -24.68%
Calls: -68.96%
Puts: +35.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 4.53
Prior (07/21) 3.67
Current vs Prior +23.66%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +304.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 2,720
Calls: 384 (14%)
Puts: 2,336 (86%)
Prior (07/21) 1,621
Calls: 1,513 (93%)
Puts: 108 (7%)
Current vs Prior +67.80%
Prior 7-Day Total 11,871
Calls: 10,067 (85%)
Puts: 1,804 (15%)
Prior 7-Day Average 1,695
Calls: 1,438 (85%)
Puts: 257 (15%)
Current vs Prior 7-Day Avg +60.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.11% | 9.29%20.16% | 26.72%
Prior 6.12% | 10.05%20.68% | 26.37%
Current vs Prior -0.07% | -7.56%-2.51% | +1.31%
Prior 7-Day Avg 6.53% | 10.13%9.83% | 23.43%
Current vs 7-Day Avg -6.40% | -8.36%+105.09% | +14.03%
Prior 7-Day Eod 6.12% | 10.05%20.68% | 26.37%
Current vs 7-Day Eod -0.07% | -7.56%-2.51% | +1.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.01% | 31.16%
Calls: 29.45% | 30.15%
Puts: 46.56% | 32.18%
Prior 38.01% | 31.16%
Calls: 29.45% | 30.15%
Puts: 46.56% | 32.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 38.01% | 31.16%
Calls: 29.45% | 30.15%
Puts: 46.56% | 32.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($2.88M) vs calls ($895.4K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 72% vs prior. Extreme bearish P/C ratio of 4.53 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.5%, best 5.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 2167.0073.10$70.058.7%10.72--
$365.00Aug 2174.0081.20$77.609.3%10.76--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 3135.7037.60$36.655.2%10.652
$500.00Aug 1486.0092.10$89.056.9%10.73--

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. 16 found (avg delta 0.63, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Jul 3143.3050.40$46.8515.2%10.84--
$365.00Aug 2174.0081.20$77.609.3%10.76--
$375.00Aug 2167.0073.10$70.058.7%10.72--
$412.50Jul 2414.9021.00$17.9534.0%10.67--
$400.00Aug 2152.0059.00$55.5012.6%10.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 1486.0092.10$89.056.9%10.73--
$437.50Jul 2416.2022.00$19.1030.4%50.69--
$450.00Jul 3135.7037.60$36.655.2%10.652
$460.00Aug 753.0060.30$56.6512.9%2000.61890
$440.00Jul 3126.9031.00$28.9514.2%50.60--

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 1.0K, top 537)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 243.209.20$6.2096.8%140.3254
$460.00Jul 240.104.80$2.45191.8%120.1527
$500.00Jul 310.303.90$2.10171.4%120.091
$465.00Jul 316.708.20$7.4520.1%70.25--
$480.00Aug 2822.0028.00$25.0024.0%60.376
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Aug 724.9029.70$27.3017.6%5370.391.2K
$460.00Aug 753.0060.30$56.6512.9%2000.61890
$385.00Jul 314.806.70$5.7533.0%1100.202
$390.00Jul 313.5010.50$7.00100.0%120.23--
$400.00Jul 318.5012.40$10.4537.3%100.30--

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 23.4%, max 63.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 24Jul 31102.1%78.0%31.0%1862
$475.00Jul 24Jul 31117.8%90.4%30.4%5--
$425.00Jul 24Jul 31102.1%78.8%29.6%54
$460.00Jul 24Aug 7105.9%101.3%4.5%1337
$452.50Jul 24Jul 3186.6%84.6%2.3%33
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 24Aug 21144.2%88.3%63.3%6--
$400.00Jul 24Jul 31104.6%77.7%34.7%11--
$425.00Jul 24Jul 31102.1%78.8%29.6%10--
$420.00Jul 24Aug 2198.1%86.5%13.5%4111
$390.00Jul 24Jul 3184.6%75.8%11.7%152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 16.65, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$475.00Jul 24$0.85$14.15$0.8516.65$460.85
$470.00$475.00Jul 31$0.55$4.45$0.558.09$470.55
$485.00$500.00Jul 31$1.95$13.05$1.956.69$486.95
$455.00$460.00Jul 31$0.85$4.15$0.854.88$455.85
$440.00$452.50Jul 31$2.30$10.20$2.304.43$442.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$382.50$360.00Jul 24$1.35$21.15$1.3515.67$381.15
$385.00$370.00Jul 31$2.10$12.90$2.106.14$382.90
$360.00$350.00Aug 21$1.75$8.25$1.754.71$358.25
$390.00$385.00Jul 31$1.25$3.75$1.253.00$388.75
$430.00$425.00Jul 24$1.35$3.65$1.352.70$428.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 4.56, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$425.00$427.50Jul 31$2.05$2.05$0.454.56$427.05
$365.00$375.00Aug 21$7.55$7.55$2.453.08$372.55
$382.50$422.50Jul 31$27.10$27.10$12.902.10$409.60
$450.00$452.50Jul 24$1.53$1.53$0.971.58$451.53
$375.00$400.00Aug 21$14.55$14.55$10.451.39$389.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Jul 31$7.70$7.70$2.303.35$442.30
$437.50$430.00Jul 24$4.85$4.85$2.651.83$432.65
$440.00$435.00Jul 31$3.15$3.15$1.851.70$436.85
$422.50$420.00Jul 24$1.55$1.55$0.951.63$420.95
$435.00$425.00Jul 31$6.20$6.20$3.801.63$428.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $11.33, cheapest $5.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$475.00Jul 24Jul 31$5.75117.8%90.4%
$460.00Jul 24Jul 31$7.25105.9%86.3%
$440.00Jul 24Jul 31$7.40102.1%78.0%
$425.00Jul 24Jul 31$8.05102.1%78.8%
$452.50Jul 24Jul 31$9.2386.6%84.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 24Jul 31$5.9884.6%75.8%
$350.00Aug 7Aug 21$6.3597.7%91.6%
$400.00Jul 24Jul 31$6.40104.6%77.7%
$425.00Jul 24Jul 31$6.70102.1%78.8%
$360.00Jul 24Aug 21$14.45144.2%88.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.77% of stock, avg 9.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 24$14.20$10.25$24.45$395.55$444.455.77%
$425.00Jul 24$11.85$12.90$24.75$400.25$449.755.84%
$425.00Jul 31$19.90$19.60$39.50$385.50$464.509.32%
$440.00Jul 31$13.60$28.95$42.55$397.45$482.5510.04%
$460.00Aug 7$21.70$56.65$78.35$381.65$538.3518.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 53 found (cheapest 1.44% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$452.50$400.00Jul 24$2.07$4.05$6.12$393.88$458.62
$450.00$400.00Jul 24$3.60$4.05$7.65$392.35$457.65
$440.00$400.00Jul 24$6.20$4.05$10.25$389.75$450.25
$452.50$415.00Jul 24$2.07$8.20$10.27$404.73$462.77
$435.00$400.00Jul 24$7.20$4.05$11.25$388.75$446.25
$452.50$417.50Jul 24$2.07$9.20$11.27$406.23$463.77
$450.00$415.00Jul 24$3.60$8.20$11.80$403.20$461.80
$452.50$420.00Jul 24$2.07$10.25$12.32$407.68$464.82
$450.00$417.50Jul 24$3.60$9.20$12.80$404.70$462.80
$450.00$420.00Jul 24$3.60$10.25$13.85$406.15$463.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 19.00, avg credit $5.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
425/435475/485Jul 31$9.50$0.5019.00$425.50$484.50
350/360365/375Aug 21$9.30$0.7013.29$350.70$374.30
440/450455/460Jul 31$8.55$1.455.90$441.45$463.55
430/438450/452Jul 24$6.38$1.125.70$431.12$456.38
425/435460/465Jul 31$8.45$1.555.45$426.55$468.45
440/450452/455Jul 31$8.45$1.555.45$441.55$460.95
440/450470/475Jul 31$8.25$1.754.71$441.75$478.25
365/370460/465Jul 31$4.12$0.884.68$365.88$464.12
435/440455/460Jul 31$4.00$1.004.00$436.00$459.00
365/370425/428Jul 31$3.92$1.083.63$366.08$428.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 49.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$425.00$427.50$430.00Jul 31$1.30$1.200.92
$460.00$465.00$470.00Jul 31$2.70$2.300.85
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$415.00$417.50$420.00Jul 24$0.05$2.4549.00
$417.50$420.00$422.50Jul 24$0.50$2.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-1.30, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$500.001:2Jul 31-$0.15$14.85
$460.00$475.001:2Jul 24-$0.75$14.25
$475.00$485.001:2Jul 31-$0.75$9.25
$440.00$450.001:2Jul 24-$1.00$9.00
$425.00$435.001:2Jul 24-$2.55$7.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$425.00$400.001:2Jul 31-$1.30$23.70
$385.00$370.001:2Jul 31-$1.55$13.45
$400.00$390.001:2Jul 31-$3.55$6.45
$350.00$340.001:2Aug 21-$5.75$4.25
$390.00$382.501:2Jul 24-$3.78$3.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 5.19%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 28$22.000.3713.3%5.19%18.49%66
$460.00Aug 7$18.200.398.6%4.30%12.87%110
$500.00Aug 28$17.000.3118.0%4.01%22.03%1--
$425.00Jul 31$16.800.510.3%3.97%4.28%11
$430.00Jul 31$15.200.471.5%3.59%5.08%1--
$427.50Jul 31$14.500.490.9%3.42%4.33%2--
$440.00Jul 31$11.100.403.9%2.62%6.48%48
$425.00Jul 24$9.800.500.3%2.31%2.63%43
$452.50Jul 31$9.600.336.8%2.27%9.07%1--
$455.00Jul 31$8.900.317.4%2.10%9.50%420

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, 188 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 $420.00 12-18 call last traded $71.70 on 07/07 (now $85.10/$93.00) — try a limit near $85.10. Also watch the $450.00 09-18 call last traded $49.50 on 07/16 (now $41.00/$45.90) — try a limit near $43.45; the $480.00 08-28 call last traded $34.40 on 07/16 (now $22.00/$28.00) — try a limit near $25.00. Most tradeable put: the $450.00 07-31 put last traded $30.00 on 07/17 (now $35.70/$37.60) — try a limit near $35.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$425.00Jul 24$9.80$13.90$11.85$12.00 07/14$6.90–$28.25$11.853
$425.00Jul 31$16.80$23.00$19.90$27.94 07/15$10.35–$34.70$19.901
$420.00Jul 24$12.30$16.10$14.20$28.42 07/17$4.43–$31.25$14.203
$420.00Jul 31$17.90$25.60$21.75$20.50 07/01$6.03–$37.55$20.50--
$420.00Aug 21$41.00$48.30$44.65$53.60 07/15$14.10–$57.30$44.65--
$420.00Sep 18$52.80$61.20$57.00$44.20 07/06$19.30–$68.90$52.80--
$420.00Oct 16$64.00$69.70$66.85$58.00 07/14$25.35–$80.00$64.00--
$420.00Nov 20$78.00$84.60$81.30$62.00 07/07$34.15–$93.10$78.00--
$420.00Dec 18$85.10$93.00$89.05$71.70 07/07$39.10–$100.55$85.106
$420.00Jan 15$92.20$100.00$96.10$97.00 07/15$43.25–$106.95$96.10--
$420.00Jun 17$126.00$134.00$130.00$135.75 07/15$68.00–$142.00$130.00--
$420.00Jan 21$161.00$170.00$165.50$148.00 07/14$96.50–$178.50$161.00--
$430.00Jul 24$6.00$11.00$8.50$20.00 07/15$3.40–$24.90$8.50--
$430.00Jul 31$15.20$19.00$17.10$22.44 07/17$5.30–$31.15$17.10--
$430.00Aug 7$29.00$36.70$32.85$40.33 07/16$14.75–$44.55$32.85--
$430.00Aug 21$36.00$44.20$40.10$49.00 07/15$12.10–$52.05$40.10--
$430.00Sep 18$48.50$55.00$51.75$63.10 07/15$17.55–$63.95$51.75--
$430.00Oct 16$59.00$66.10$62.55$69.75 07/15$23.20–$73.90$62.55--
$430.00Nov 20$72.80$81.20$77.00$59.20 07/06$31.95–$88.50$72.80--
$430.00Dec 18$80.80$87.80$84.30$88.83 07/17$36.85–$96.00$84.30--
$430.00Jun 17$122.00$130.00$126.00$134.30 07/15$65.40–$138.00$126.00--
$415.00Jul 24$15.20$20.00$17.60$16.76 07/17$9.00–$34.65$16.76--
$415.00Jul 31$21.70$27.20$24.45$24.00 07/14$13.00–$41.25$24.00--
$412.50Jul 24$14.90$21.00$17.95$19.01 07/17$7.90–$37.65$17.95--
$412.50Jul 31$23.30$29.70$26.50$34.50 07/15$16.05–$42.90$26.50--
$435.00Jul 24$4.40$10.00$7.20$17.40 07/17$4.08–$21.95$7.20--
$435.00Jul 31$12.90$18.10$15.50$32.00 07/16$7.95–$29.20$15.50--
$435.00Aug 7$27.00$34.50$30.75$38.91 07/16$17.10–$41.75$30.75--
$410.00Jul 24$17.50$21.90$19.70$18.00 07/14$5.65–$39.45$18.00--
$410.00Jul 31$26.10$30.70$28.40$29.50 07/01$7.20–$45.20$28.40--
$410.00Aug 7$39.30$46.70$43.00$37.50 07/01$18.80–$56.05$39.30--
$410.00Aug 21$46.00$51.60$48.80$58.10 07/16$15.30–$63.25$48.80--
$410.00Oct 16$68.00$76.40$72.20$68.00 07/17$27.40–$85.30$68.00--
$410.00Nov 20$82.00$89.70$85.85$60.32 06/30$36.75–$98.25$82.00--
$410.00Dec 18$89.50$97.70$93.60$75.60 07/10$41.30–$104.95$89.50--
$410.00Jan 15$96.80$103.60$100.20$82.00 07/14$46.10–$111.25$96.80--
$410.00Jan 21$164.00$174.00$169.00$159.00 07/13$99.00–$182.00$164.00--
$407.50Jul 31$26.30$30.80$28.55$27.00 07/14$16.75–$47.40$27.00--
$440.00Jul 24$3.20$9.20$6.20$19.75 07/16$3.88–$19.45$6.2054
$440.00Jul 31$11.10$16.10$13.60$25.00 07/17$7.05–$25.40$13.608
$440.00Aug 7$25.00$32.30$28.65$27.00 07/01$12.95–$39.50$27.00--
$440.00Aug 21$33.20$39.80$36.50$47.00 07/17$10.85–$47.20$36.50--
$440.00Sep 18$44.00$52.10$48.05$52.39 07/17$15.90–$59.25$48.05--
$440.00Oct 16$55.00$61.30$58.15$19.03 06/17$21.50–$70.30$55.00--
$440.00Nov 20$69.10$76.90$73.00$55.20 07/06$29.50–$84.30$69.10--
$440.00Dec 18$75.50$85.00$80.25$65.20 07/02$34.15–$91.25$75.50--
$440.00Jan 15$85.40$91.00$88.20$70.00 07/06$38.80–$98.25$85.40--
$440.00Jun 17$118.00$126.00$122.00$138.59 07/16$63.00–$133.50$122.00--
$405.00Jul 31$26.50$34.00$30.25$46.63 07/17$16.10–$49.20$30.25--
$445.00Jul 31$11.80$13.70$12.75$21.11 07/16$7.05–$24.10$12.75--
$445.00Aug 7$23.20$30.10$26.65$34.30 07/16$14.85–$37.15$26.65--
$400.00Jul 24$23.10$30.50$26.80$44.00 07/17$5.63–$47.55$26.80--
$400.00Jul 31$30.90$35.50$33.20$47.80 07/17$8.55–$53.05$33.20--
$400.00Aug 7$45.20$52.10$48.65$72.00 07/16$14.20–$63.25$48.65--
$400.00Aug 21$52.00$59.00$55.50$68.00 07/16$17.30–$69.05$55.50--
$400.00Aug 28$54.00$62.00$58.00$69.50 07/15$40.50–$73.90$58.00--
$400.00Sep 18$63.00$71.20$67.10$51.85 07/14$23.50–$81.25$63.00--
$400.00Oct 16$73.00$81.10$77.05$55.00 07/09$29.85–$90.55$73.00--
$400.00Dec 18$94.00$102.90$98.45$65.90 07/08$44.00–$110.30$94.00--
$400.00Jan 15$101.40$108.00$104.70$113.00 07/16$48.45–$116.35$104.70--
$400.00Jun 17$134.00$143.00$138.50$142.60 07/15$74.00–$151.00$138.50--
$400.00Jan 21$168.00$178.00$173.00$181.57 07/17$102.00–$186.50$173.00--
$450.00Jul 24$0.50$6.70$3.60$15.00 07/17$3.60–$14.30$3.6011
$450.00Jul 31$10.30$14.00$12.15$24.30 07/16$4.70–$21.55$12.15--
$450.00Aug 7$22.00$28.10$25.05$43.70 07/16$13.30–$34.85$25.05--
$450.00Aug 14$25.00$32.30$28.65$42.20 07/16$16.00–$39.80$28.65--
$450.00Aug 21$28.00$36.10$32.05$41.00 07/17$9.40–$42.15$32.05--
$450.00Aug 28$31.00$39.00$35.00$25.20 07/13$23.20–$46.30$31.00--
$450.00Sep 18$41.00$45.90$43.45$49.50 07/16$14.55–$54.75$43.458
$450.00Oct 16$50.00$59.20$54.60$32.91 06/29$19.60–$65.40$50.00--
$450.00Nov 20$64.00$72.20$68.10$76.00 07/16$28.00–$79.65$68.10--
$450.00Dec 18$71.90$80.80$76.35$81.75 07/15$32.70–$87.05$76.35--
$450.00Jan 15$81.50$87.00$84.25$70.60 07/13$36.65–$93.75$81.50--
$450.00Jun 17$114.00$123.00$118.50$133.00 07/16$60.50–$129.50$118.50--
$450.00Jan 21$150.00$160.00$155.00$162.00 07/16$89.00–$167.00$155.00--
$452.50Jul 24$0.05$4.10$2.07--$2.07–$2.07—$0.053
$455.00Jul 24$0.50$5.70$3.10$16.00 07/16$3.10–$12.35$3.10--
$455.00Jul 31$8.90$12.20$10.55$9.96 07/17$5.50–$18.45$9.9620
$460.00Jul 24$0.10$4.80$2.45$9.14 07/17$2.45–$10.90$2.4527
$460.00Jul 31$7.80$11.60$9.70$15.92 07/16$4.65–$17.60$9.709
$460.00Aug 21$25.00$30.90$27.95$28.00 07/17$8.35–$38.35$27.95--
$460.00Aug 28$28.00$35.40$31.70$34.60 07/17$21.50–$42.30$31.70--
$460.00Oct 16$46.70$54.00$50.35$38.62 07/06$18.20–$61.00$46.70--
$460.00Dec 18$68.10$76.20$72.15$57.50 07/02$30.35–$83.10$68.10--
$460.00Jan 15$77.70$83.00$80.35$67.27 07/14$34.35–$89.75$77.70--
$460.00Aug 7$18.20$25.20$21.70--$21.70–$21.70—$18.2010
$460.00Sep 18$37.00$43.10$40.05--$40.05–$40.05—$37.006
$465.00Jul 24$0.25$4.50$2.38$5.28 07/17$2.38–$8.85$2.38--
$470.00Jul 24$0.00$4.80$2.40$3.40 07/17$2.40–$8.60$2.40--
$470.00Aug 21$22.00$29.60$25.80$25.50 07/17$7.75–$34.20$25.50--
$470.00Nov 20$57.00$65.60$61.30$51.85 07/01$24.15–$71.95$57.00--
$470.00Dec 18$64.40$73.60$69.00$54.70 07/02$28.60–$79.30$64.40--
$470.00Jan 21$144.00$153.00$148.50$151.99 07/15$84.50–$159.50$148.50--
$470.00Jul 31$5.80$10.00$7.90--$7.90–$9.70$5.8011
$370.00Dec 18$110.00$117.40$113.70--$113.70–$113.70—$110.0070
$480.00Jul 24$0.00$3.20$1.60$5.50 07/17$1.25–$6.40$1.60--
$480.00Jul 31$2.60$6.60$4.60$10.60 07/17$3.43–$11.10$4.60--
$480.00Aug 21$19.10$23.90$21.50$22.00 07/17$9.90–$30.60$21.50--
$480.00Aug 28$22.00$28.00$25.00$34.40 07/16$17.30–$35.00$25.006
$480.00Sep 18$30.00$36.70$33.35$26.77 07/10$15.80–$42.65$30.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$425.00Jul 24$10.80$15.00$12.90$20.00 07/17$8.50–$56.05$12.90--
$425.00Jul 31$16.70$22.50$19.60$22.00 07/15$15.65–$59.35$19.60--
$420.00Jul 24$8.50$12.00$10.25$8.80 07/17$6.03–$100.55$8.80108
$420.00Aug 21$36.00$43.80$39.90$40.20 07/15$34.00–$109.75$39.903
$420.00Dec 18$75.70$83.00$79.35$93.10 07/02$71.50–$129.30$79.35--
$420.00Jun 17$107.00$114.70$110.85$110.00 07/15$105.00–$151.50$110.00--
$420.00Jan 21$134.00$143.00$138.50$173.40 06/23$132.50–$171.50$138.50--
$417.50Jul 24$7.40$11.00$9.20--$9.20–$9.20—$7.401
$430.00Dec 18$80.70$88.60$84.65$78.20 07/17$76.55–$137.15$80.70--
$430.00Jan 15$86.70$92.80$89.75$134.80 06/24$82.00–$140.85$89.75--
$430.00Jun 17$113.40$120.80$117.10$113.35 07/15$110.00–$159.00$113.40--
$430.00Jan 21$140.00$149.00$144.50$139.00 07/16$138.50–$179.00$140.00--
$430.00Jul 24$11.70$16.80$14.25--$14.25–$14.25—$11.702
$415.00Jul 24$6.60$9.80$8.20$12.35 07/17$5.38–$47.90$8.208
$412.50Jul 24$4.40$8.80$6.60$15.50 07/15$5.65–$46.00$6.60--
$435.00Jul 31$22.60$29.00$25.80$26.80 07/17$19.25–$67.70$25.80--
$435.00Aug 7$38.00$44.60$41.30$36.80 07/17$34.15–$75.10$38.00--
$410.00Jul 24$3.50$8.20$5.85$6.87 07/17$4.70–$91.35$5.85--
$410.00Aug 21$31.00$38.90$34.95$41.51 07/14$29.40–$101.90$34.951
$410.00Dec 18$70.20$76.00$73.10$86.30 07/02$66.45–$122.15$73.10--
$410.00Jan 15$77.70$80.80$79.25$89.81 07/01$71.70–$125.60$79.25--
$407.50Jul 24$2.95$9.80$6.38$16.80 07/14$3.93–$42.15$6.38--
$407.50Aug 7$24.90$29.70$27.30--$27.30–$27.30—$24.901.2K
$440.00Jul 24$18.60$22.30$20.45$20.00 07/16$14.00–$95.35$20.00--
$440.00Jul 31$26.90$31.00$28.95$29.60 07/17$22.30–$96.95$28.95--
$440.00Aug 21$47.00$54.80$50.90$46.00 07/17$43.60–$126.80$47.00--
$440.00Sep 18$58.00$63.30$60.65$56.80 07/17$54.40–$130.85$58.00--
$440.00Nov 20$79.10$87.80$83.45$110.00 07/08$76.45–$141.70$83.45--
$440.00Dec 18$85.30$92.90$89.10$83.30 07/17$82.65–$145.00$85.30--
$440.00Jan 15$94.00$97.90$95.95$87.60 07/16$87.40–$148.20$94.00--
$440.00Jan 21$146.00$155.00$150.50$147.48 07/17$144.50–$186.00$147.48--
$405.00Jul 24$1.20$7.50$4.35$5.76 07/17$4.08–$39.95$4.35--
$405.00Aug 7$22.40$28.50$25.45$31.00 07/17$20.15–$53.10$25.45--
$445.00Jul 24$21.20$28.00$24.60$15.67 07/16$16.90–$73.25$21.20--
$400.00Jul 31$8.50$12.40$10.45$25.25 07/10$8.05–$85.40$10.45--
$400.00Aug 7$20.30$27.80$24.05$25.43 07/17$18.90–$90.05$24.05--
$400.00Aug 21$26.00$32.00$29.00$39.00 07/14$25.10–$92.95$29.00--
$400.00Dec 18$63.40$72.50$67.95$80.40 07/02$61.50–$115.00$67.95--
$400.00Jan 21$122.00$132.00$127.00$124.50 07/15$120.40–$158.00$124.50--
$450.00Jul 24$25.20$32.00$28.60$17.00 07/16$19.65–$78.15$25.20--
$450.00Jul 31$35.70$37.60$36.65$30.00 07/17$27.90–$80.25$35.702
$450.00Dec 18$91.10$100.60$95.85$88.60 07/17$88.10–$152.35$91.10--
$450.00Jan 21$152.00$161.00$156.50$165.60 07/06$150.50–$193.00$156.50--
$392.50Jul 24$1.05$3.60$2.33$21.77 07/13$2.33–$32.30$2.33--
$390.00Jul 24$0.05$2.00$1.02$3.65 07/16$1.02–$74.45$1.022
$390.00Aug 21$22.00$30.40$26.20$49.90 07/01$21.60–$85.45$26.20--
$390.00Sep 18$32.00$40.20$36.10$63.77 06/30$31.05–$90.95$36.10--
$390.00Dec 18$58.40$67.90$63.15$75.10 07/02$57.30–$107.85$63.15--
$390.00Jan 15$66.00$73.00$69.50$78.51 07/01$61.45–$111.05$69.50--
$390.00Jun 17$90.50$100.00$95.25$90.53 07/15$89.75–$131.00$90.53--
$387.50Jul 24$0.05$5.00$2.53$19.27 07/13$2.53–$28.60$2.53--
$460.00Dec 18$97.20$106.60$101.90$94.80 07/17$94.00–$160.45$97.20--
$460.00Aug 7$53.00$60.30$56.65--$56.65–$56.65—$53.00890
$460.00Jan 15$104.30$111.10$107.70--$107.70–$107.70—$104.303
$385.00Jul 24$0.00$4.30$2.15$27.20 07/01$1.33–$69.70$2.15--
$385.00Jul 31$4.80$6.70$5.75$8.00 07/15$4.55–$72.05$5.752
$465.00Jul 24$38.60$45.80$42.20$38.70 07/17$29.40–$92.45$38.70--
$380.00Jul 24$0.00$4.80$2.40$2.81 07/17$2.05–$66.50$2.40--
$380.00Aug 21$18.00$25.70$21.85$21.00 07/15$18.05–$77.65$21.00--
$380.00Aug 28$21.00$29.00$25.00$20.90 07/17$20.40–$40.50$21.00--
$380.00Dec 18$54.90$63.00$58.95$70.00 07/02$52.75–$100.60$58.95--
$470.00Aug 14$64.00$70.80$67.40$64.33 07/17$57.15–$105.40$64.33--
$470.00Jan 15$112.40$117.40$114.90--$114.90–$114.90—$112.403
$375.00Jul 24$0.00$4.80$2.40$3.10 07/15$2.40–$62.40$2.40--
$375.00Jul 31$1.20$7.20$4.20$5.00 07/17$3.75–$64.00$4.20--
$370.00Jul 24$0.00$4.80$2.40$2.75 07/15$1.38–$58.50$2.40--
$370.00Jul 31$2.30$5.00$3.65$5.66 07/15$3.38–$60.60$3.651
$370.00Aug 14$12.00$18.50$15.25$13.10 07/16$13.80–$36.35$13.10--
$370.00Aug 21$15.00$23.40$19.20$46.00 06/30$15.20–$71.60$19.20--
$370.00Aug 28$17.00$25.70$21.35$22.45 07/15$18.05–$35.75$21.35--
$370.00Dec 18$49.20$55.90$52.55$64.40 07/02$48.70–$93.85$52.55--
$370.00Jan 15$55.30$60.90$58.10$78.30 06/29$53.55–$97.45$58.10--
$367.50Jul 24$0.00$4.80$2.40$4.55 07/15$1.35–$18.80$2.40--
$480.00Dec 18$110.50$119.20$114.85$106.70 07/17$105.55–$158.20$110.50--
$480.00Jan 21$171.00$180.00$175.50$204.00 06/26$169.00–$201.50$175.50--
$365.00Jul 31$0.05$3.50$1.78$29.89 06/30$1.78–$56.75$1.78--
$365.00Aug 7$8.00$16.70$12.35$20.83 07/10$9.70–$63.10$12.35--
$365.00Aug 14$11.00$19.40$15.20$11.91 07/16$12.75–$33.95$11.91--
$365.00Aug 28$16.00$22.30$19.15$21.02 07/15$17.45–$33.40$19.15--
$360.00Jul 24$0.10$2.00$1.05$1.50 07/17$1.05–$51.10$1.05--
$360.00Aug 7$7.90$15.60$11.75$19.12 07/10$8.05–$59.70$11.75--
$360.00Aug 21$12.00$19.00$15.50$44.70 06/29$12.95–$63.65$15.50--
$490.00Dec 18$117.10$125.60$121.35$112.50 07/17$111.80–$148.55$117.10--
$350.00Jul 24$0.00$4.80$2.40$1.00 07/15$1.75–$44.00$1.00--
$350.00Jul 31$0.05$5.90$2.98$19.40 07/08$2.58–$45.95$2.98--
$350.00Aug 21$9.70$17.80$13.75$11.90 07/17$10.15–$56.95$11.90--
$350.00Nov 20$36.00$44.30$40.15$47.11 07/13$35.75–$76.70$40.15--
$350.00Jan 15$46.40$55.10$50.75$79.86 06/24$45.15–$84.70$50.75--
$350.00Jan 21$94.00$104.00$99.00$102.50 07/01$94.50–$125.50$99.00--
$350.00Sep 18$18.20$23.10$20.65--$20.65–$20.65—$18.2043
$500.00Aug 21$89.00$96.40$92.70$82.57 07/16$80.55–$132.65$89.00--
$500.00Dec 18$124.00$131.40$127.70$118.70 07/17$118.50–$155.90$124.00--
$345.00Aug 7$4.00$12.40$8.20$9.77 07/17$6.25–$49.90$8.20--
$340.00Jul 24$0.00$4.80$2.40$8.90 07/02$2.40–$37.40$2.40--
$340.00Aug 7$3.50$11.60$7.55$16.30 07/07$6.00–$46.85$7.55--
$340.00Aug 14$5.30$13.80$9.55$7.44 07/16$8.45–$23.40$7.44--
$340.00Sep 18$15.30$23.20$19.25$23.10 07/14$15.15–$57.25$19.25--
$340.00Jan 15$42.00$50.80$46.40$55.00 07/07$41.80–$78.25$46.40--
$335.00Jul 24$0.00$4.80$2.40$7.25 07/02$2.40–$34.35$2.40--
$335.00Aug 7$4.20$10.90$7.55$8.27 07/17$5.05–$43.85$7.55--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 210
Total Puts 952
Put/Call Ratio 4.53
Net Difference -742

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,303
Total Puts 4,847
Average Put/Call Ratio 1.12
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