Tour v394
DAVE
DAVE INC Class A
$408.59 -3.56%
$408.00 (-0.14%)🌙
as of 07/23 06:25 PM
(7/22 19:05) ◀
|
Thursday, July 23, 2026 (6:25pm)
January 2026
|
▶ (7/24 02:08)
◀ 7/23 18:25 ▶

Option Volume

Detail
ℹ
Current (07/23) 1,781
Calls: 336 (19%)
Puts: 1,445 (81%)
Prior (07/22) 1,162
Calls: 210 (18%)
Puts: 952 (82%)
Current vs Prior +53.27%
Calls: +60.00% (Calls)
Puts: +51.79% (Puts)
Prior 7-Day Total 9,059
Calls: 3,342 (37%)
Puts: 5,717 (63%)
Prior 7-Day Average 1,294
Calls: 477 (37%)
Puts: 816 (63%)
Current vs Prior 7-Day Avg +37.62%
Calls: -29.62%
Puts: +76.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $5.31M
Calls: $1.62M (30%)
Puts: $3.69M (70%)
Prior (07/22) $3.77M
Calls: $895.4K (24%)
Puts: $2.88M (76%)
Current vs Prior +40.76%
Calls: +80.42%
Puts: +28.42%
Prior 7-Day Total $37.57M
Calls: $19.89M (53%)
Puts: $17.68M (47%)
Prior 7-Day Average $5.37M
Calls: $2.84M (53%)
Puts: $2.53M (47%)
Current vs Prior 7-Day Avg -1.06%
Calls: -43.16%
Puts: +46.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 4.30
Prior (07/22) 4.53
Current vs Prior -5.13%
Prior 7-Day Average 1.70
Current vs Prior 7-Day Avg +153.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 2,266
Calls: 1,123 (50%)
Puts: 1,143 (50%)
Prior (07/22) 2,720
Calls: 384 (14%)
Puts: 2,336 (86%)
Current vs Prior -16.69%
Prior 7-Day Total 13,735
Calls: 9,824 (72%)
Puts: 3,911 (28%)
Prior 7-Day Average 1,962
Calls: 1,403 (72%)
Puts: 558 (28%)
Current vs Prior 7-Day Avg +15.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.89% | 8.63%20.50% | 26.43%
Prior 6.11% | 9.29%20.16% | 26.72%
Current vs Prior -36.35% | -7.12%+1.68% | -1.07%
Prior 7-Day Avg 6.40% | 9.95%11.71% | 24.03%
Current vs 7-Day Avg -39.23% | -13.30%+75.08% | +10.01%
Prior 7-Day Eod 6.11% | 9.29%20.16% | 26.72%
Current vs 7-Day Eod -36.35% | -7.12%+1.68% | -1.07%
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 bearish flow with 70% put dollar volume ($3.69M). Above-average activity with volume up 53% vs prior. Extreme bearish P/C ratio of 4.30 - heavy put buying. Declining open interest (down 17%) indicates positions being closed.

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 NEUTRAL
Prior BEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 763.0069.30$66.159.5%200.68--

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. 32 found (avg delta 0.69, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Jul 2411.8017.90$14.8541.1%20.721
$370.00Aug 2159.4067.30$63.3512.5%10.69104
$375.00Aug 2156.2064.20$60.2013.3%10.681
$392.50Jul 3122.9029.80$26.3526.2%20.67--
$400.00Jul 248.5015.80$12.1560.1%30.6618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 2452.4059.90$56.1513.4%10.89--
$460.00Jul 2448.1054.90$51.5013.2%10.88--
$450.00Jul 2437.8045.20$41.5017.8%30.8750
$447.50Jul 2435.4042.80$39.1018.9%10.86--
$445.00Jul 2433.4040.40$36.9019.0%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 409, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 240.104.40$2.25191.1%240.1224
$417.50Jul 240.257.90$4.08187.5%100.33--
$455.00Jul 310.257.20$3.73186.3%80.17--
$410.00Jul 242.559.90$6.23118.0%60.471
$420.00Jul 240.054.60$2.32196.1%60.245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 1415.1023.40$19.2543.1%630.281
$390.00Jul 240.056.00$3.03196.4%330.215
$460.00Aug 763.0069.30$66.159.5%200.68--
$382.50Jul 240.055.40$2.73196.0%190.172
$330.00Jul 310.004.20$2.10200.0%110.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 80.2%, max 162.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$455.00Jul 24Jul 31184.5%71.5%157.9%11--
$447.50Jul 24Jul 31163.7%71.7%128.4%35
$460.00Jul 24Aug 21194.7%91.4%113.0%26134
$450.00Jul 24Aug 21168.1%91.0%84.8%5126
$440.00Jul 24Aug 21145.0%90.4%60.4%671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 24Jul 31168.1%64.0%162.8%751
$445.00Jul 24Jul 31158.0%74.1%113.2%2--
$377.50Jul 24Jul 31155.7%76.9%102.6%12--
$437.50Jul 24Jul 31137.8%70.4%95.8%35
$380.00Jul 24Jul 31147.9%77.4%90.9%518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 74.00, avg 7.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$447.50Jul 24$0.10$7.40$0.1074.00$440.10
$455.00$460.00Jul 24$0.10$4.90$0.1049.00$455.10
$460.00$465.00Jul 24$0.10$4.90$0.1049.00$460.10
$440.00$445.00Jul 31$0.50$4.50$0.509.00$440.50
$452.50$455.00Jul 31$0.27$2.23$0.278.26$452.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$382.50$380.00Jul 24$0.10$2.40$0.1024.00$382.40
$385.00$382.50Jul 24$0.10$2.40$0.1024.00$384.90
$387.50$385.00Jul 24$0.10$2.40$0.1024.00$387.40
$370.00$365.00Jul 31$0.25$4.75$0.2519.00$369.75
$340.00$330.00Jul 31$0.53$9.47$0.5317.87$339.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 24.00, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$397.50$400.00Jul 31$2.10$2.10$0.405.25$399.60
$417.50$420.00Jul 24$1.76$1.76$0.742.38$419.26
$447.50$450.00Jul 31$1.68$1.68$0.822.05$449.18
$370.00$375.00Aug 21$3.15$3.15$1.851.70$373.15
$400.00$405.00Jul 31$3.05$3.05$1.951.56$403.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$442.50Jul 24$2.40$2.40$0.1024.00$442.60
$450.00$447.50Jul 24$2.40$2.40$0.1024.00$447.60
$465.00$460.00Jul 24$4.65$4.65$0.3513.29$460.35
$437.50$420.00Jul 24$15.85$15.85$1.659.61$421.65
$442.50$437.50Jul 24$4.45$4.45$0.558.09$438.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $13.94, cheapest $1.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 24Jul 31$1.10168.1%64.0%
$455.00Jul 24Jul 31$1.38184.5%71.5%
$447.50Jul 24Jul 31$2.68163.7%71.7%
$440.00Jul 24Jul 31$4.00145.0%71.1%
$397.50Jul 24Jul 31$9.1094.5%74.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$377.50Jul 24Jul 31$3.65155.7%76.9%
$450.00Jul 24Jul 31$3.80168.1%64.0%
$380.00Jul 24Jul 31$4.37147.9%77.4%
$445.00Jul 24Jul 31$4.50158.0%74.1%
$437.50Jul 24Jul 31$5.65137.8%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 3.52% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 24$6.23$8.15$14.38$395.62$424.383.52%
$420.00Jul 24$2.32$14.20$16.52$403.48$436.524.04%
$417.50Jul 24$4.08$12.85$16.93$400.57$434.434.14%
$400.00Jul 24$12.15$4.85$17.00$383.00$417.004.16%
$405.00Jul 31$18.80$15.55$34.35$370.65$439.358.41%
$400.00Jul 31$21.85$13.25$35.10$364.90$435.108.59%
$395.00Jul 31$25.15$10.90$36.05$358.95$431.058.82%
$447.50Jul 24$2.30$39.10$41.40$406.10$488.9010.13%
$450.00Jul 24$2.20$41.50$43.70$406.30$493.7010.70%
$445.00Jul 31$5.90$41.40$47.30$397.70$492.3011.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 1.26% of stock, avg 6.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$385.00Jul 24$2.32$2.83$5.15$379.85$425.15
$420.00$387.50Jul 24$2.32$2.93$5.25$382.25$425.25
$435.00$385.00Jul 24$2.40$2.83$5.23$379.77$440.23
$440.00$385.00Jul 24$2.40$2.83$5.23$379.77$445.23
$435.00$387.50Jul 24$2.40$2.93$5.33$382.17$440.33
$440.00$387.50Jul 24$2.40$2.93$5.33$382.17$445.33
$420.00$390.00Jul 24$2.32$3.03$5.35$384.65$425.35
$435.00$390.00Jul 24$2.40$3.03$5.43$384.57$440.43
$440.00$390.00Jul 24$2.40$3.03$5.43$384.57$445.43
$417.50$385.00Jul 24$4.08$2.83$6.91$378.09$424.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 5.10, avg credit $4.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/375400/405Jul 31$4.18$0.825.10$370.82$404.18
395/400448/450Jul 31$4.03$0.974.15$395.97$451.53
375/378392/395Jul 31$2.00$0.504.00$375.50$394.50
375/378395/398Jul 31$2.00$0.504.00$375.50$397.00
400/405448/450Jul 31$3.98$1.023.90$401.02$451.48
390/395398/400Jul 31$3.95$1.053.76$391.05$401.45
378/380392/395Jul 31$1.97$0.533.72$378.03$394.47
378/380395/398Jul 31$1.97$0.533.72$378.03$396.97
400/402418/420Jul 24$1.96$0.543.63$400.54$419.46
375/378400/405Jul 31$3.85$1.153.35$373.65$403.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$1.95$8.054.13
$447.50$450.00$452.50Jul 31$2.38$0.120.05
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$377.50$380.00$382.50Jul 24$0.05$2.4549.00
$445.00$450.00$455.00Jul 31$0.35$4.6513.29
$445.00$447.50$450.00Jul 24$0.20$2.3011.50
$390.00$395.00$400.00Jul 31$0.50$4.509.00
$350.00$375.00$400.00Aug 7$3.05$21.957.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-9.35, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$435.001:2Jul 24-$2.48$12.52
$400.00$410.001:2Jul 24-$0.31$9.69
$427.50$440.001:2Jul 31-$3.75$8.75
$410.00$417.501:2Jul 24-$1.93$5.57
$440.00$447.501:2Jul 24-$2.20$5.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$415.001:2Aug 7-$9.35$35.65
$385.00$350.001:2Aug 21-$4.65$30.35
$400.00$365.001:2Aug 14-$4.80$30.20
$375.00$350.001:2Aug 7-$3.95$21.05
$400.00$375.001:2Aug 7-$8.40$16.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 10.35%, avg 3.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Sep 4$42.300.541.6%10.35%11.92%1--
$410.00Aug 28$40.000.550.3%9.79%10.13%5--
$410.00Aug 21$38.000.540.3%9.30%9.65%13
$420.00Aug 28$36.000.512.8%8.81%11.60%5--
$420.00Aug 21$33.000.512.8%8.08%10.87%116
$430.00Aug 21$28.600.475.2%7.00%12.24%2--
$440.00Aug 21$25.700.437.7%6.29%13.98%421
$450.00Aug 21$22.500.4010.1%5.51%15.64%2115
$452.50Aug 21$21.800.3910.8%5.34%16.08%2--
$460.00Aug 21$20.000.3712.6%4.89%17.48%2110

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, 185 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 $450.00 12-18 call last traded $81.75 on 07/15 (now $64.00/$70.00) — try a limit near $67.00. Also watch the $420.00 11-20 call last traded $62.00 on 07/07 (now $67.30/$73.80) — try a limit near $67.30; the $450.00 01-15 call last traded $70.60 on 07/13 (now $69.90/$77.50) — try a limit near $70.60. Most tradeable put: the $460.00 12-18 put last traded $94.80 on 07/17 (now $104.90/$112.00) — try a limit near $104.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$407.50Jul 31$14.80$21.50$18.15$27.00 07/14$16.75–$47.40$18.15--
$410.00Jul 24$2.55$9.90$6.23$18.00 07/14$5.65–$39.45$6.231
$410.00Jul 31$12.50$19.70$16.10$29.50 07/01$7.20–$45.20$16.10--
$410.00Aug 7$30.00$36.30$33.15$37.50 07/01$18.80–$56.05$33.15--
$410.00Aug 21$38.00$44.50$41.25$58.10 07/16$15.30–$63.25$41.253
$410.00Oct 16$58.30$65.70$62.00$68.00 07/17$27.85–$85.30$62.00--
$410.00Nov 20$71.50$79.90$75.70$60.32 06/30$36.75–$98.25$71.50--
$410.00Dec 18$79.80$87.00$83.40$75.60 07/10$41.30–$104.95$79.80--
$410.00Jan 15$86.10$94.00$90.05$82.00 07/14$46.10–$111.25$86.10--
$410.00Jan 21$153.00$163.00$158.00$159.00 07/13$99.00–$182.00$158.00--
$405.00Jul 31$15.40$22.20$18.80$46.63 07/17$16.10–$49.20$18.80--
$412.50Jul 24$1.75$9.80$5.78$19.01 07/17$5.78–$37.65$5.78--
$412.50Jul 31$11.40$19.20$15.30$34.50 07/15$15.30–$42.90$15.30--
$415.00Jul 24$0.60$9.00$4.80$16.76 07/17$4.80–$34.65$4.80--
$415.00Jul 31$10.10$18.10$14.10$24.00 07/14$13.00–$41.25$14.10--
$400.00Jul 24$8.50$15.80$12.15$44.00 07/17$5.63–$47.55$12.1518
$400.00Jul 31$18.40$25.30$21.85$47.80 07/17$8.55–$53.05$21.8540
$400.00Aug 7$35.00$41.70$38.35$72.00 07/16$14.20–$63.25$38.35--
$400.00Aug 21$42.50$49.60$46.05$68.00 07/16$17.30–$69.05$46.0524
$400.00Aug 28$45.00$53.00$49.00$69.50 07/15$40.50–$73.90$49.00--
$400.00Sep 18$53.40$60.10$56.75$51.85 07/14$23.50–$81.25$53.40--
$400.00Oct 16$63.80$69.90$66.85$55.00 07/09$29.90–$90.55$63.80--
$400.00Dec 18$84.30$91.00$87.65$65.90 07/08$44.00–$110.30$84.30--
$400.00Jan 15$90.40$97.20$93.80$113.00 07/16$48.65–$116.35$93.80--
$400.00Jun 17$122.00$131.00$126.50$142.60 07/15$74.50–$151.00$126.50--
$400.00Jan 21$157.00$166.00$161.50$181.57 07/17$102.00–$186.50$161.50--
$397.50Jul 24$11.80$17.90$14.85--$14.85–$14.85—$11.801
$420.00Jul 24$0.05$4.60$2.32$28.42 07/17$2.32–$31.25$2.325
$420.00Jul 31$8.00$16.20$12.10$20.50 07/01$6.03–$37.55$12.10--
$420.00Aug 21$33.00$40.00$36.50$53.60 07/15$14.10–$57.30$36.5016
$420.00Sep 18$44.20$52.40$48.30$44.20 07/06$19.30–$68.90$44.20--
$420.00Oct 16$53.90$60.80$57.35$58.00 07/14$25.35–$80.00$57.353
$420.00Nov 20$67.30$73.80$70.55$62.00 07/07$34.15–$93.10$67.3020
$420.00Dec 18$75.90$83.00$79.45$71.70 07/07$39.10–$100.55$75.90--
$420.00Jan 15$81.40$89.00$85.20$97.00 07/15$43.25–$106.95$85.20--
$420.00Jun 17$114.00$123.00$118.50$135.75 07/15$68.50–$142.00$118.50--
$420.00Jan 21$149.00$159.00$154.00$148.00 07/14$96.50–$178.50$149.00--
$425.00Jul 24$0.05$6.40$3.23$12.00 07/14$3.23–$28.25$3.23--
$425.00Jul 31$7.10$13.60$10.35$27.94 07/15$10.35–$34.70$10.35--
$430.00Jul 24$0.00$4.80$2.40$20.00 07/15$2.40–$24.90$2.40--
$430.00Jul 31$5.00$11.60$8.30$22.44 07/17$5.30–$31.15$8.30--
$430.00Aug 7$22.40$29.10$25.75$40.33 07/16$14.75–$44.55$25.75--
$430.00Aug 21$28.60$34.80$31.70$49.00 07/15$12.10–$52.05$31.70--
$430.00Sep 18$39.10$48.70$43.90$63.10 07/15$17.55–$63.95$43.90--
$430.00Oct 16$50.10$57.30$53.70$69.75 07/15$23.20–$73.90$53.70--
$430.00Nov 20$63.20$71.40$67.30$59.20 07/06$31.95–$88.50$63.20--
$430.00Dec 18$71.80$79.00$75.40$88.83 07/17$36.85–$96.00$75.40--
$430.00Jun 17$110.00$120.00$115.00$134.30 07/15$65.50–$138.00$115.00--
$435.00Jul 24$0.00$4.80$2.40$17.40 07/17$2.40–$21.95$2.408
$435.00Jul 31$3.50$10.30$6.90$32.00 07/16$6.90–$29.20$6.90--
$435.00Aug 7$20.40$27.40$23.90$38.91 07/16$17.10–$41.75$23.90--
$440.00Jul 24$0.00$4.80$2.40$19.75 07/16$2.40–$19.45$2.4050
$440.00Jul 31$2.50$10.30$6.40$25.00 07/17$6.40–$25.40$6.405
$440.00Aug 7$18.90$25.60$22.25$27.00 07/01$12.95–$39.50$22.25--
$440.00Aug 21$25.70$32.00$28.85$47.00 07/17$10.85–$47.20$28.8521
$440.00Sep 18$36.00$43.40$39.70$52.39 07/17$15.90–$59.25$39.70--
$440.00Oct 16$45.70$55.00$50.35$19.03 06/17$21.50–$70.30$45.70--
$440.00Nov 20$59.00$67.90$63.45$55.20 07/06$29.50–$84.30$59.00--
$440.00Dec 18$67.90$75.00$71.45$65.20 07/02$34.15–$91.25$67.90--
$440.00Jan 15$73.30$81.00$77.15$70.00 07/06$38.90–$98.25$73.30--
$440.00Jun 17$106.00$116.00$111.00$138.59 07/16$63.50–$133.50$111.00--
$375.00Aug 21$56.20$64.20$60.20--$60.20–$60.20—$56.201
$445.00Jul 31$2.50$9.30$5.90$21.11 07/16$5.90–$24.10$5.902
$445.00Aug 7$17.20$24.20$20.70$34.30 07/16$14.85–$37.15$20.70--
$370.00Dec 18$99.20$105.80$102.50--$102.50–$113.70$99.2074
$370.00Aug 21$59.40$67.30$63.35--$63.35–$63.35—$59.40104
$447.50Jul 24$0.00$4.60$2.30--$2.30–$2.30—--3
$447.50Jul 31$1.05$8.90$4.98--$4.98–$4.98—$1.052
$450.00Jul 24$0.00$4.40$2.20$15.00 07/17$2.20–$14.30$2.2011
$450.00Jul 31$0.60$6.00$3.30$24.30 07/16$3.30–$21.55$3.305
$450.00Aug 7$15.70$22.50$19.10$43.70 07/16$13.30–$34.85$19.10--
$450.00Aug 14$19.00$26.60$22.80$42.20 07/16$16.00–$39.80$22.80--
$450.00Aug 21$22.50$29.30$25.90$41.00 07/17$10.25–$42.15$25.90115
$450.00Aug 28$24.30$32.00$28.15$25.20 07/13$23.20–$46.30$25.20--
$450.00Sep 18$32.20$39.40$35.80$49.50 07/16$14.85–$54.75$35.809
$450.00Oct 16$42.00$49.30$45.65$32.91 06/29$19.60–$65.40$42.00--
$450.00Nov 20$55.30$64.00$59.65$76.00 07/16$28.00–$79.65$59.65--
$450.00Dec 18$64.00$70.00$67.00$81.75 07/15$32.70–$87.05$67.003
$450.00Jan 15$69.90$77.50$73.70$70.60 07/13$36.85–$93.75$70.6010
$450.00Jun 17$103.00$112.00$107.50$133.00 07/16$60.50–$129.50$107.50--
$450.00Jan 21$139.00$149.00$144.00$162.00 07/16$89.00–$167.00$144.00--
$455.00Jul 24$0.10$4.60$2.35$16.00 07/16$2.35–$12.35$2.35--
$455.00Jul 31$0.25$7.20$3.73$9.96 07/17$3.73–$18.45$3.73--
$360.00Sep 18$75.70$82.40$79.05--$79.05–$79.05—$75.7023
$460.00Jul 24$0.10$4.40$2.25$9.14 07/17$2.25–$10.90$2.2524
$460.00Jul 31$0.45$4.00$2.23$15.92 07/16$2.23–$17.60$2.23--
$460.00Aug 21$20.00$26.40$23.20$28.00 07/17$8.35–$38.35$23.20110
$460.00Aug 28$21.00$29.00$25.00$34.60 07/17$21.50–$42.30$25.00--
$460.00Oct 16$38.80$46.00$42.40$38.62 07/06$18.20–$61.00$38.80--
$460.00Dec 18$60.30$67.00$63.65$57.50 07/02$30.35–$83.10$60.30--
$460.00Jan 15$66.30$74.00$70.15$67.27 07/14$34.35–$89.75$67.275
$465.00Jul 24$0.00$4.30$2.15$5.28 07/17$2.15–$8.85$2.153
$350.00Sep 18$82.00$89.20$85.60--$85.60–$85.60—$82.0020
$470.00Jul 24$0.00$4.40$2.20$3.40 07/17$2.20–$8.60$2.20--
$470.00Aug 21$16.60$25.00$20.80$25.50 07/17$7.75–$34.20$20.80--
$470.00Nov 20$48.40$57.00$52.70$51.85 07/01$24.15–$71.95$51.85--
$470.00Dec 18$57.10$63.70$60.40$54.70 07/02$28.60–$79.30$57.103
$470.00Jan 21$133.00$142.00$137.50$151.99 07/15$84.50–$159.50$137.50--
$480.00Jul 24$0.00$0.50$0.25$5.50 07/17$0.25–$6.40$0.25--
$480.00Jul 31$0.05$5.90$2.98$10.60 07/17$2.98–$11.10$2.98--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$407.50Jul 24$4.00$10.30$7.15$16.80 07/14$3.93–$42.15$7.15--
$410.00Jul 24$4.70$11.60$8.15$6.87 07/17$4.70–$91.35$6.878
$410.00Aug 21$38.00$45.20$41.60$41.51 07/14$29.40–$100.55$41.51--
$410.00Dec 18$75.10$82.00$78.55$86.30 07/02$66.45–$122.15$78.558
$410.00Jan 15$78.80$87.00$82.90$89.81 07/01$71.70–$125.05$82.90--
$405.00Jul 24$1.30$9.40$5.35$5.76 07/17$4.08–$39.95$5.35--
$405.00Aug 7$28.00$35.80$31.90$31.00 07/17$20.15–$53.10$31.00--
$412.50Jul 24$5.50$13.20$9.35$15.50 07/15$5.65–$46.00$9.35--
$415.00Jul 24$7.70$14.90$11.30$12.35 07/17$5.38–$47.90$11.30--
$400.00Jul 31$10.10$16.40$13.25$25.25 07/10$8.05–$84.80$13.25--
$400.00Aug 7$25.80$33.20$29.50$25.43 07/17$18.90–$90.05$25.801
$400.00Aug 21$32.40$41.00$36.70$39.00 07/14$25.10–$92.55$36.7014
$400.00Dec 18$69.60$77.00$73.30$80.40 07/02$61.50–$114.60$73.3010
$400.00Jan 21$125.00$135.00$130.00$124.50 07/15$120.40–$158.00$125.00--
$420.00Jul 24$11.30$17.10$14.20$8.80 07/17$6.03–$100.55$11.30109
$420.00Aug 21$44.00$51.60$47.80$40.20 07/15$34.00–$108.95$44.003
$420.00Dec 18$80.80$88.00$84.40$93.10 07/02$71.50–$129.30$84.403
$420.00Jun 17$110.20$120.00$115.10$110.00 07/15$105.00–$151.50$110.20--
$420.00Jan 21$137.00$147.00$142.00$173.40 06/23$132.50–$171.50$142.00--
$392.50Jul 24$0.05$6.30$3.18$21.77 07/13$2.33–$32.30$3.18--
$425.00Jul 24$14.90$22.20$18.55$20.00 07/17$8.50–$56.05$18.55--
$425.00Jul 31$23.00$29.90$26.45$22.00 07/15$15.65–$59.35$23.00--
$390.00Jul 24$0.05$6.00$3.03$3.65 07/16$1.02–$73.90$3.035
$390.00Aug 21$28.20$35.00$31.60$49.90 07/01$21.60–$85.00$31.60--
$390.00Sep 18$38.30$45.80$42.05$63.77 06/30$31.05–$90.15$42.05--
$390.00Dec 18$64.50$71.00$67.75$75.10 07/02$57.30–$107.85$67.7511
$390.00Jan 15$67.50$77.00$72.25$78.51 07/01$61.45–$111.05$72.25--
$390.00Jun 17$93.90$103.00$98.45$90.53 07/15$89.75–$130.50$93.90--
$390.00Jul 31$6.00$12.10$9.05--$9.05–$9.05—$6.0013
$387.50Jul 24$0.05$5.80$2.93$19.27 07/13$2.53–$28.60$2.93--
$430.00Dec 18$87.10$94.00$90.55$78.20 07/17$76.55–$137.00$87.108
$430.00Jan 15$91.20$99.00$95.10$134.80 06/24$82.00–$140.85$95.10--
$430.00Jun 17$116.20$126.00$121.10$113.35 07/15$110.00–$158.50$116.20--
$430.00Jan 21$143.00$153.00$148.00$139.00 07/16$138.50–$178.50$143.00--
$385.00Jul 24$0.05$5.60$2.83$27.20 07/01$1.33–$69.70$2.83--
$385.00Jul 31$3.20$11.90$7.55$8.00 07/15$4.55–$72.05$7.55--
$382.50Jul 24$0.05$5.40$2.73--$2.73–$2.73—$0.052
$435.00Jul 31$29.80$37.40$33.60$26.80 07/17$19.25–$67.70$29.80--
$435.00Aug 7$45.00$52.30$48.65$36.80 07/17$34.15–$75.10$45.00--
$380.00Jul 24$0.05$5.20$2.63$2.81 07/17$2.05–$65.35$2.6318
$380.00Aug 21$23.80$31.80$27.80$21.00 07/15$18.05–$77.65$23.80--
$380.00Aug 28$25.00$33.60$29.30$20.90 07/17$20.40–$40.50$25.00--
$380.00Dec 18$58.70$66.00$62.35$70.00 07/02$52.75–$100.60$62.354
$437.50Jul 24$26.80$33.30$30.05--$30.05–$30.05—$26.805
$440.00Jul 24$28.30$35.60$31.95$20.00 07/16$14.00–$95.35$28.30--
$440.00Jul 31$33.40$41.00$37.20$29.60 07/17$22.30–$96.95$33.40--
$440.00Aug 21$56.10$63.30$59.70$46.00 07/17$43.60–$125.90$56.10--
$440.00Sep 18$64.60$73.00$68.80$56.80 07/17$54.40–$130.00$64.60--
$440.00Nov 20$84.00$93.60$88.80$110.00 07/08$76.45–$141.10$88.80--
$440.00Dec 18$92.80$100.00$96.40$83.30 07/17$82.65–$144.35$92.807
$440.00Jan 15$97.90$105.00$101.45$87.60 07/16$87.40–$147.35$97.9034
$440.00Jan 21$149.00$159.00$154.00$147.48 07/17$144.50–$185.50$149.00--
$375.00Jul 24$0.05$5.00$2.53$3.10 07/15$2.40–$61.30$2.53--
$375.00Jul 31$2.45$8.40$5.43$5.00 07/17$3.75–$64.00$5.00--
$445.00Jul 24$33.40$40.40$36.90$15.67 07/16$16.90–$73.25$33.40--
$370.00Jul 24$0.00$4.80$2.40$2.75 07/15$1.38–$57.40$2.40--
$370.00Jul 31$0.90$7.70$4.30$5.66 07/15$3.38–$60.00$4.30--
$370.00Aug 14$16.70$25.10$20.90$13.10 07/16$13.80–$36.35$16.70--
$370.00Aug 21$20.70$28.00$24.35$46.00 06/30$15.20–$70.85$24.35--
$370.00Aug 28$22.10$29.60$25.85$22.45 07/15$18.05–$35.75$22.45--
$370.00Dec 18$53.90$62.00$57.95$64.40 07/02$48.70–$93.85$57.953
$370.00Jan 15$57.70$67.00$62.35$78.30 06/29$53.55–$97.45$62.35--
$367.50Jul 24$0.00$4.60$2.30$4.55 07/15$1.35–$18.80$2.30--
$450.00Jul 24$37.80$45.20$41.50$17.00 07/16$19.65–$78.15$37.8050
$450.00Jul 31$41.60$49.00$45.30$30.00 07/17$27.90–$80.25$41.601
$450.00Dec 18$99.10$106.00$102.55$88.60 07/17$88.10–$152.35$99.105
$450.00Jan 21$156.00$166.00$161.00$165.60 07/06$150.50–$193.00$161.00--
$365.00Jul 31$0.40$7.70$4.05$29.89 06/30$1.78–$56.25$4.05--
$365.00Aug 7$11.10$19.40$15.25$20.83 07/10$9.70–$63.10$15.25--
$365.00Aug 14$15.10$23.40$19.25$11.91 07/16$12.75–$33.95$15.101
$365.00Aug 28$19.60$27.90$23.75$21.02 07/15$17.45–$33.40$21.02--
$455.00Jul 31$45.80$53.30$49.55--$49.55–$49.55—$45.801
$360.00Jul 24$0.00$2.50$1.25$1.50 07/17$1.05–$50.20$1.256
$360.00Aug 7$9.70$17.60$13.65$19.12 07/10$8.05–$59.70$13.65--
$360.00Aug 21$16.10$24.40$20.25$44.70 06/29$12.95–$63.65$20.25--
$460.00Dec 18$104.90$112.00$108.45$94.80 07/17$94.00–$160.45$104.903
$465.00Jul 24$52.40$59.90$56.15$38.70 07/17$29.40–$92.45$52.40--
$350.00Jul 24$0.00$4.40$2.20$1.00 07/15$1.75–$43.35$1.00--
$350.00Jul 31$0.15$4.50$2.33$19.40 07/08$2.33–$45.90$2.33--
$350.00Aug 21$13.40$21.40$17.40$11.90 07/17$10.15–$56.25$13.40--
$350.00Nov 20$37.70$47.00$42.35$47.11 07/13$35.75–$76.40$42.35--
$350.00Jan 15$48.50$58.00$53.25$79.86 06/24$45.15–$84.70$53.25--
$350.00Jan 21$97.00$107.00$102.00$102.50 07/01$94.50–$125.00$102.00--
$350.00Aug 7$7.90$15.00$11.45--$11.45–$11.45—$7.901
$470.00Aug 14$73.00$81.10$77.05$64.33 07/17$57.15–$105.40$73.00--
$345.00Aug 7$6.60$13.60$10.10$9.77 07/17$6.25–$49.90$9.774
$340.00Jul 24$0.00$4.30$2.15$8.90 07/02$2.15–$37.30$2.15--
$340.00Aug 7$5.50$11.50$8.50$16.30 07/07$6.00–$46.85$8.501
$340.00Aug 14$7.90$16.60$12.25$7.44 07/16$8.45–$23.40$7.90--
$340.00Sep 18$17.80$25.50$21.65$23.10 07/14$15.15–$56.25$21.65--
$340.00Jan 15$44.90$53.70$49.30$55.00 07/07$41.80–$78.20$49.30--
$480.00Dec 18$119.10$126.00$122.55$106.70 07/17$105.55–$158.20$119.10--
$480.00Jan 21$175.00$185.00$180.00$204.00 06/26$169.00–$201.50$180.00--
$335.00Jul 24$0.00$4.30$2.15$7.25 07/02$2.15–$33.35$2.15--
$335.00Aug 7$4.20$11.40$7.80$8.27 07/17$5.05–$43.85$7.804
$490.00Dec 18$124.60$133.00$128.80$112.50 07/17$111.80–$148.55$124.60--
$320.00Jul 31$0.00$4.70$2.35--$2.35–$2.35—--1
$500.00Aug 21$99.00$107.80$103.40$82.57 07/16$80.55–$132.65$99.00--
$500.00Dec 18$131.50$140.00$135.75$118.70 07/17$118.50–$155.90$131.50--
$300.00Aug 21$6.00$10.20$8.10--$8.10–$8.10—$6.008

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 336
Total Puts 1,445
Put/Call Ratio 4.30
Net Difference -1,109

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,342
Total Puts 5,717
Average Put/Call Ratio 1.70
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