Tour v396
DAVE
DAVE INC Class A
$402.81 -1.41%
$404.30 (+0.37%)🌙
as of 07/25 02:08 AM
(7/23 18:25) ◀
|
Friday, July 24, 2026 (2:08am)
January 2026
|
▶ (7/27 18:24)
◀ 7/24 02:08 ▶

Option Volume

Detail
ℹ
Current (07/25) 460
Calls: 163 (35%)
Puts: 297 (65%)
Prior (07/23) 1,781
Calls: 336 (19%)
Puts: 1,445 (81%)
Current vs Prior -74.17%
Calls: -51.49% (Calls)
Puts: -79.45% (Puts)
Prior 7-Day Total 10,379
Calls: 3,410 (33%)
Puts: 6,969 (67%)
Prior 7-Day Average 1,482
Calls: 487 (33%)
Puts: 995 (67%)
Current vs Prior 7-Day Avg -68.98%
Calls: -66.54%
Puts: -70.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $866.5K
Calls: $667.6K (77%)
Puts: $198.8K (23%)
Prior (07/23) $5.31M
Calls: $1.62M (30%)
Puts: $3.69M (70%)
Current vs Prior -83.68%
Calls: -58.67%
Puts: -94.62%
Prior 7-Day Total $40.46M
Calls: $19.29M (48%)
Puts: $21.17M (52%)
Prior 7-Day Average $5.78M
Calls: $2.76M (48%)
Puts: $3.02M (52%)
Current vs Prior 7-Day Avg -85.01%
Calls: -75.78%
Puts: -93.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.82
Prior (07/23) 4.30
Current vs Prior -57.63%
Prior 7-Day Average 2.21
Current vs Prior 7-Day Avg -17.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 1,593
Calls: 630 (40%)
Puts: 963 (60%)
Prior (07/23) 2,266
Calls: 1,123 (50%)
Puts: 1,143 (50%)
Current vs Prior -29.70%
Prior 7-Day Total 12,641
Calls: 7,708 (61%)
Puts: 4,933 (39%)
Prior 7-Day Average 1,805
Calls: 1,101 (61%)
Puts: 704 (39%)
Current vs Prior 7-Day Avg -11.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.53% | 16.53%20.16% | 26.34%
Prior 3.89% | 8.63%20.50% | 26.43%
Current vs Prior +93.62% | +91.65%-1.65% | -0.35%
Prior 7-Day Avg 6.04% | 9.77%13.72% | 24.56%
Current vs 7-Day Avg +24.72% | +69.20%+46.95% | +7.25%
Prior 7-Day Eod 3.89% | 8.63%20.50% | 26.43%
Current vs 7-Day Eod +93.62% | +91.65%-1.65% | -0.35%
Sentiment BEARISHBULLISH

Relative Spread

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

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($667.6K) vs puts ($198.8K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 74% vs prior. Extreme bearish P/C ratio of 1.82 - heavy put buying.

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

No options available for this category

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. 20 found (avg delta 0.67, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Jul 243.209.80$6.50101.5%10.72--
$400.00Jul 240.758.20$4.47166.7%10.6717
$380.00Aug 742.0048.60$45.3014.6%10.66--
$395.00Jul 3118.0024.50$21.2530.6%10.59--
$400.00Aug 2139.0044.80$41.9013.8%10.5622
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 2423.2030.20$26.7026.2%10.86--
$455.00Jul 3150.7057.90$54.3013.3%10.84--
$422.50Jul 2415.6022.70$19.1537.1%10.841
$420.00Jul 2413.2020.20$16.7041.9%10.84109
$447.50Jul 3144.1050.50$47.3013.5%20.83--

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 138, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 312.658.10$5.38101.3%80.24--
$420.00Jul 240.004.00$2.00200.0%70.205
$430.00Aug 719.3025.90$22.6029.2%70.424
$410.00Jul 240.004.30$2.15200.0%60.311
$480.00Jul 240.004.30$2.15200.0%60.1024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 310.004.70$2.35200.0%70.08--
$400.00Jul 240.004.50$2.25200.0%50.342
$335.00Jul 310.054.80$2.42196.3%50.09--
$390.00Jul 318.2012.80$10.5043.8%40.3613
$365.00Jul 312.756.90$4.8385.9%20.184

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 763.6%, max 1842.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 24Aug 281655.9%85.3%1842.1%730
$460.00Jul 24Aug 211348.7%90.1%1397.1%2153
$440.00Jul 24Jul 311006.1%85.9%1071.3%36
$420.00Jul 24Aug 28588.2%88.5%564.8%125
$415.00Jul 24Aug 28488.8%88.1%454.7%41
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Jul 24Aug 7955.8%101.9%838.0%2--
$420.00Jul 24Jul 31588.2%78.4%650.6%2109
$400.00Jul 24Aug 7333.0%103.5%221.7%62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 199.00, avg 10.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$417.50$420.00Jul 24$0.15$2.35$0.1515.67$417.65
$440.00$450.00Jul 31$1.63$8.37$1.635.13$441.63
$420.00$430.00Jul 31$2.10$7.90$2.103.76$422.10
$400.00$410.00Jul 24$2.32$7.68$2.323.31$402.32
$450.00$460.00Jul 31$2.67$7.33$2.672.75$452.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$380.00Jul 24$0.10$19.90$0.10199.00$399.90
$405.00$400.00Jul 24$0.15$4.85$0.1532.33$404.85
$365.00$335.00Jul 31$2.41$27.59$2.4111.45$362.59
$390.00$365.00Jul 31$5.67$19.33$5.673.41$384.33
$415.00$330.00Aug 21$35.10$49.90$35.101.42$379.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 14.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$397.50$400.00Jul 24$2.03$2.03$0.474.32$399.53
$430.00$435.00Jul 31$2.77$2.77$2.231.24$432.77
$380.00$400.00Aug 7$9.95$9.95$10.050.99$389.95
$400.00$410.00Aug 7$4.75$4.75$5.250.90$404.75
$410.00$420.00Aug 21$4.75$4.75$5.250.90$414.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$455.00$447.50Jul 31$7.00$7.00$0.5014.00$448.00
$447.50$437.50Jul 31$8.50$8.50$1.505.67$439.00
$410.00$405.00Jul 24$3.95$3.95$1.053.76$406.05
$437.50$420.00Jul 31$13.45$13.45$4.053.32$424.05
$407.50$400.00Aug 7$4.05$4.05$3.451.17$403.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $18.51, cheapest $4.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 24Jul 31$4.301006.1%85.9%
$420.00Jul 24Jul 31$8.25588.2%78.4%
$430.00Jul 31Aug 7$14.4582.5%105.5%
$480.00Jul 24Aug 28$15.551655.9%85.3%
$450.00Jul 31Aug 21$18.5887.2%91.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 24Jul 31$8.65588.2%78.4%
$375.00Jul 24Aug 7$16.45955.8%101.9%
$400.00Jul 24Aug 7$28.30333.0%103.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.67% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 24$4.47$2.25$6.72$393.28$406.721.67%
$410.00Jul 24$2.15$6.35$8.50$401.50$418.502.11%
$420.00Jul 24$2.00$16.70$18.70$401.30$438.704.64%
$420.00Jul 31$10.25$25.35$35.60$384.40$455.608.84%
$437.50Jul 31$5.48$38.80$44.28$393.22$481.7810.99%
$400.00Aug 7$35.35$30.55$65.90$334.10$465.9016.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 46 found (cheapest 1.03% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$380.00Jul 24$2.00$2.15$4.15$375.85$424.15
$420.00$375.00Jul 24$2.00$2.15$4.15$370.85$424.15
$420.00$400.00Jul 24$2.00$2.25$4.25$395.75$424.25
$410.00$380.00Jul 24$2.15$2.15$4.30$375.70$414.30
$410.00$375.00Jul 24$2.15$2.15$4.30$370.70$414.30
$415.00$380.00Jul 24$2.15$2.15$4.30$375.70$419.30
$415.00$375.00Jul 24$2.15$2.15$4.30$370.70$419.30
$417.50$380.00Jul 24$2.15$2.15$4.30$375.70$421.80
$417.50$375.00Jul 24$2.15$2.15$4.30$370.70$421.80
$440.00$380.00Jul 24$2.15$2.15$4.30$375.70$444.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 11.68, avg credit $13.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/438450/460Jul 31$16.12$1.3811.68$421.38$466.12
420/438440/450Jul 31$15.08$2.426.23$422.42$455.08
405/410418/420Jul 24$4.10$0.904.56$405.90$421.60
375/400410/430Aug 7$19.95$5.053.95$380.05$429.95
365/390395/420Jul 31$16.67$8.332.00$373.33$411.67
400/408410/430Aug 7$12.05$7.951.52$395.45$422.05
390/420430/435Jul 31$17.62$12.381.42$402.38$447.62
390/420450/460Jul 31$17.52$12.481.40$402.48$467.52
390/420440/450Jul 31$16.48$13.521.22$403.52$456.48
330/415430/450Aug 21$40.90$44.100.93$374.10$470.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 13.29, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$410.00$415.00$420.00Aug 28$0.35$4.6513.29
$410.00$420.00$430.00Aug 21$1.30$8.706.69
$435.00$437.50$440.00Jul 31$0.87$1.631.87
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Jul 24$3.80$1.200.32

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 $-0.01, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$455.001:2Aug 28-$13.55$21.45
$440.00$460.001:2Jul 24-$2.15$17.85
$460.00$480.001:2Jul 24-$2.15$17.85
$420.00$440.001:2Jul 24-$2.30$17.70
$440.00$450.001:2Jul 31-$3.19$6.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$335.001:2Jul 31-$0.01$29.99
$400.00$375.001:2Aug 7-$6.65$18.35
$400.00$380.001:2Jul 24-$2.05$17.95
$335.00$325.001:2Jul 31-$2.28$7.72
$437.50$420.001:2Jul 31-$11.90$5.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 9.76%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Aug 28$39.300.550.5%9.76%10.30%3--
$410.00Aug 28$37.300.531.8%9.26%11.04%5--
$415.00Aug 28$34.700.513.0%8.61%11.64%3--
$410.00Aug 21$34.000.531.8%8.44%10.23%13
$420.00Aug 28$33.100.504.3%8.22%12.48%5--
$420.00Aug 21$30.000.484.3%7.45%11.72%417
$415.00Aug 14$29.000.503.0%7.20%10.23%1--
$410.00Aug 7$27.000.511.8%6.70%8.49%31
$430.00Aug 21$26.000.456.8%6.45%13.20%216
$455.00Aug 28$21.400.3813.0%5.31%18.27%11

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. 172 contracts (avg 755 vol/day, 147 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 $400.00 09-18 call last traded $51.85 on 07/14 (now $49.80/$57.10) — try a limit near $51.85. Also watch the $400.00 08-21 call last traded $68.00 on 07/16 (now $39.00/$44.80) — try a limit near $41.90; the $420.00 08-21 call last traded $53.60 on 07/15 (now $30.00/$35.30) — try a limit near $32.65. Most tradeable put: the $440.00 01-15 put last traded $87.60 on 07/16 (now $98.10/$105.50) — try a limit near $98.10.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$405.00Jul 31$12.10$18.40$15.25$46.63 07/17$15.25–$49.20$15.25--
$400.00Jul 31$14.90$21.40$18.15$47.80 07/17$15.50–$53.05$18.15--
$400.00Aug 7$32.00$38.70$35.35$72.00 07/16$21.35–$63.25$35.35--
$400.00Aug 21$39.00$44.80$41.90$68.00 07/16$25.90–$69.05$41.9022
$400.00Aug 28$41.80$49.70$45.75$69.50 07/15$40.50–$73.90$45.75--
$400.00Sep 18$49.80$57.10$53.45$51.85 07/14$33.60–$81.25$51.8534
$400.00Oct 16$59.50$67.00$63.25$55.00 07/09$40.30–$90.55$59.50--
$400.00Dec 18$78.80$87.90$83.35$65.90 07/08$55.80–$110.30$78.80--
$400.00Jan 15$86.20$93.20$89.70$113.00 07/16$61.30–$116.35$89.70--
$400.00Jun 17$119.00$127.00$123.00$142.60 07/15$89.50–$151.00$123.00--
$400.00Jan 21$152.20$161.00$156.60$181.57 07/17$119.50–$186.50$156.60--
$407.50Jul 31$10.00$16.60$13.30$27.00 07/14$13.30–$47.40$13.30--
$410.00Jul 31$8.50$16.50$12.50$29.50 07/01$12.50–$45.20$12.50--
$410.00Aug 7$27.00$34.20$30.60$37.50 07/01$18.80–$56.05$30.601
$410.00Aug 21$34.00$40.80$37.40$58.10 07/16$23.50–$63.25$37.403
$410.00Oct 16$55.00$62.40$58.70$68.00 07/17$37.20–$85.30$58.70--
$410.00Nov 20$68.00$76.00$72.00$60.32 06/30$47.45–$98.25$68.00--
$410.00Dec 18$74.50$83.00$78.75$75.60 07/10$52.95–$104.95$75.60--
$410.00Jan 15$81.90$89.00$85.45$82.00 07/14$58.15–$111.25$82.00--
$410.00Jan 21$148.00$158.00$153.00$159.00 07/13$116.00–$182.00$153.00--
$412.50Jul 31$8.20$14.40$11.30$34.50 07/15$11.30–$42.90$11.30--
$415.00Jul 31$6.60$14.50$10.55$24.00 07/14$10.55–$41.25$10.55--
$420.00Jul 31$7.60$12.90$10.25$20.50 07/01$10.00–$37.55$10.25--
$420.00Aug 21$30.00$35.30$32.65$53.60 07/15$21.00–$57.30$32.6517
$420.00Sep 18$41.30$48.90$45.10$44.20 07/06$27.45–$68.90$44.20--
$420.00Oct 16$50.80$58.90$54.85$58.00 07/14$34.75–$80.00$54.85--
$420.00Nov 20$63.90$72.00$67.95$62.00 07/07$44.85–$93.10$63.90--
$420.00Dec 18$71.40$79.00$75.20$71.70 07/07$49.95–$100.55$71.70--
$420.00Jan 15$77.70$85.00$81.35$97.00 07/15$54.80–$106.95$81.35--
$420.00Jun 17$110.00$119.00$114.50$135.75 07/15$83.50–$142.00$114.50--
$420.00Jan 21$145.00$154.00$149.50$148.00 07/14$113.00–$178.50$148.00--
$425.00Jul 31$4.10$10.10$7.10$27.94 07/15$7.10–$34.70$7.10--
$380.00Jan 15$95.40$102.40$98.90--$98.90–$98.90—$95.4051
$430.00Jul 31$5.30$11.00$8.15$22.44 07/17$7.95–$31.15$8.152
$430.00Aug 7$19.30$25.90$22.60$40.33 07/16$14.75–$44.55$22.604
$430.00Aug 21$26.00$32.40$29.20$49.00 07/15$17.85–$52.05$29.2016
$430.00Sep 18$37.40$44.30$40.85$63.10 07/15$25.20–$63.95$40.85--
$430.00Oct 16$46.20$55.00$50.60$69.75 07/15$31.80–$73.90$50.60--
$430.00Nov 20$59.50$68.00$63.75$59.20 07/06$41.95–$88.50$59.50--
$430.00Dec 18$66.70$75.00$70.85$88.83 07/17$46.55–$96.00$70.85--
$430.00Jun 17$106.00$115.00$110.50$134.30 07/15$80.50–$138.00$110.50--
$435.00Jul 31$2.65$8.10$5.38$32.00 07/16$5.38–$29.20$5.38--
$435.00Aug 7$17.40$25.10$21.25$38.91 07/16$17.10–$41.75$21.25--
$370.00Dec 18$94.20$101.00$97.60--$97.60–$113.70$94.2074
$440.00Jul 31$3.60$9.30$6.45$25.00 07/17$6.40–$25.40$6.456
$440.00Aug 7$16.00$23.00$19.50$27.00 07/01$12.95–$39.50$19.50--
$440.00Aug 21$22.40$30.20$26.30$47.00 07/17$16.00–$47.20$26.30--
$440.00Sep 18$33.80$41.00$37.40$52.39 07/17$22.80–$59.25$37.40--
$440.00Oct 16$42.30$51.40$46.85$19.03 06/17$29.25–$70.30$42.30--
$440.00Nov 20$55.70$64.00$59.85$55.20 07/06$39.30–$84.30$55.70--
$440.00Dec 18$63.70$71.00$67.35$65.20 07/02$44.80–$91.25$65.20--
$440.00Jan 15$70.80$77.00$73.90$70.00 07/06$49.15–$98.25$70.80--
$440.00Jun 17$102.00$112.00$107.00$138.59 07/16$77.50–$133.50$107.00--
$445.00Jul 31$1.65$6.30$3.97$21.11 07/16$3.97–$24.10$3.97--
$445.00Aug 7$14.50$21.50$18.00$34.30 07/16$14.85–$37.15$18.00--
$450.00Jul 31$1.45$8.20$4.82$24.30 07/16$3.30–$21.55$4.826
$450.00Aug 7$13.10$20.40$16.75$43.70 07/16$13.30–$34.85$16.75--
$450.00Aug 14$15.20$23.80$19.50$42.20 07/16$16.00–$39.80$19.50--
$450.00Aug 21$19.50$27.30$23.40$41.00 07/17$14.35–$42.15$23.40--
$450.00Aug 28$22.30$30.70$26.50$25.20 07/13$23.20–$46.30$25.20--
$450.00Sep 18$30.40$37.10$33.75$49.50 07/16$20.95–$54.75$33.75--
$450.00Oct 16$39.00$48.00$43.50$32.91 06/29$27.10–$65.40$39.00--
$450.00Nov 20$52.20$61.00$56.60$76.00 07/16$36.95–$79.65$56.60--
$450.00Dec 18$60.40$67.00$63.70$81.75 07/15$41.50–$87.05$63.70--
$450.00Jan 15$66.40$73.70$70.05$70.60 07/13$46.80–$93.75$70.05--
$450.00Jun 17$99.00$108.00$103.50$133.00 07/16$74.50–$129.50$103.50--
$450.00Jan 21$135.00$144.00$139.50$162.00 07/16$105.00–$167.00$139.50--
$455.00Jul 31$1.85$5.60$3.72$9.96 07/17$3.72–$18.45$3.72--
$455.00Aug 28$21.40$29.20$25.30--$25.30–$25.30—$21.401
$460.00Jul 31$0.30$4.00$2.15$15.92 07/16$2.15–$17.60$2.15--
$460.00Aug 21$16.90$23.60$20.25$28.00 07/17$12.65–$38.35$20.25110
$460.00Aug 28$19.40$25.60$22.50$34.60 07/17$21.50–$42.30$22.50--
$460.00Oct 16$36.60$44.60$40.60$38.62 07/06$25.20–$61.00$38.62--
$460.00Dec 18$57.20$64.00$60.60$57.50 07/02$39.70–$83.10$57.50--
$460.00Jan 15$63.10$70.00$66.55$67.27 07/14$44.15–$89.75$66.55--
$460.00Sep 18$27.40$35.10$31.25--$31.25–$31.25—$27.407
$465.00Aug 28$18.10$27.00$22.55--$22.55–$22.55—$18.102
$470.00Aug 21$14.00$19.80$16.90$25.50 07/17$12.00–$34.20$16.90--
$470.00Nov 20$45.70$54.00$49.85$51.85 07/01$32.40–$71.95$49.85--
$470.00Dec 18$53.40$61.00$57.20$54.70 07/02$37.30–$79.30$54.70--
$470.00Jan 21$129.00$138.00$133.50$151.99 07/15$100.00–$159.50$133.50--
$470.00Aug 28$16.80$25.60$21.20--$21.20–$21.20—$16.802
$480.00Jul 31$0.00$4.80$2.40$10.60 07/17$2.40–$11.10$2.40--
$480.00Aug 28$14.70$20.70$17.70--$17.70–$17.70—$14.706
$480.00Jan 15$56.80$64.00$60.40--$60.40–$60.40—$56.8017
$485.00Aug 7$5.90$12.30$9.10--$9.10–$9.10—$5.901
$490.00Sep 18$19.80$26.50$23.15--$23.15–$23.15—$19.801
$490.00Jan 15$53.90$61.00$57.45--$57.45–$57.45—$53.9014
$500.00Sep 18$17.70$24.20$20.95--$20.95–$20.95—$17.701
$500.00Jan 15$51.80$58.00$54.90--$54.90–$54.90—$51.8046
$300.00Nov 20$128.60$135.50$132.05--$132.05–$132.05—$128.6015
$520.00Jan 15$46.20$53.00$49.60--$49.60–$49.60—$46.2010
$540.00Jan 15$41.90$48.60$45.25--$45.25–$45.25—$41.908
$560.00Jan 15$37.70$44.00$40.85--$40.85–$40.85—$37.7034
$580.00Jan 15$34.00$41.00$37.50--$37.50–$37.50—$34.006
$580.00Jan 21$99.00$108.00$103.50--$103.50–$103.50—$99.0012
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$405.00Aug 7$30.00$36.40$33.20$31.00 07/17$20.15–$53.10$31.00--
$400.00Jul 31$9.50$16.30$12.90$25.25 07/10$8.05–$63.75$12.90--
$400.00Aug 7$27.20$33.90$30.55$25.43 07/17$18.90–$70.45$27.20--
$400.00Aug 21$33.00$39.30$36.15$39.00 07/14$25.10–$73.70$36.15--
$400.00Dec 18$69.50$77.00$73.25$80.40 07/02$61.50–$99.90$73.25--
$400.00Jan 21$127.00$135.90$131.45$124.50 07/15$120.40–$148.50$127.00--
$410.00Aug 21$39.00$45.40$42.20$41.51 07/14$29.40–$80.90$41.51--
$410.00Dec 18$74.80$83.00$78.90$86.30 07/02$66.45–$106.50$78.90--
$410.00Jan 15$81.20$88.70$84.95$89.81 07/01$71.70–$109.50$84.95--
$390.00Aug 21$28.00$34.80$31.40$49.90 07/01$21.60–$66.75$31.40--
$390.00Sep 18$38.80$45.20$42.00$63.77 06/30$31.05–$73.15$42.00--
$390.00Dec 18$64.00$71.70$67.85$75.10 07/02$57.30–$93.65$67.85--
$390.00Jan 15$69.00$75.80$72.40$78.51 07/01$61.45–$97.80$72.40--
$390.00Jun 17$95.00$104.00$99.50$90.53 07/15$89.75–$119.50$95.00--
$390.00Jul 31$8.20$12.80$10.50--$9.05–$10.50$8.2013
$420.00Aug 21$45.00$51.50$48.25$40.20 07/15$34.00–$88.40$45.00--
$420.00Dec 18$81.10$88.00$84.55$93.10 07/02$71.50–$113.60$84.55--
$420.00Jun 17$112.00$121.00$116.50$110.00 07/15$105.00–$140.00$112.00--
$420.00Jan 21$139.00$148.00$143.50$173.40 06/23$132.50–$161.50$143.50--
$385.00Jul 31$4.60$10.60$7.60$8.00 07/15$4.55–$52.55$7.60--
$425.00Jul 31$25.30$33.20$29.25$22.00 07/15$15.65–$59.35$25.30--
$380.00Aug 21$24.00$29.70$26.85$21.00 07/15$18.05–$61.05$24.00--
$380.00Aug 28$26.00$34.80$30.40$20.90 07/17$20.40–$40.50$26.00--
$380.00Dec 18$58.70$66.90$62.80$70.00 07/02$52.75–$86.95$62.80--
$430.00Dec 18$87.20$94.60$90.90$78.20 07/17$76.55–$120.50$87.20--
$430.00Jan 15$91.90$99.40$95.65$134.80 06/24$82.00–$123.50$95.65--
$430.00Jun 17$118.00$127.50$122.75$113.35 07/15$110.00–$146.00$118.00--
$430.00Jan 21$145.00$154.00$149.50$139.00 07/16$138.50–$168.50$145.00--
$375.00Jul 31$4.30$8.80$6.55$5.00 07/17$3.75–$46.60$5.00--
$435.00Jul 31$33.50$40.80$37.15$26.80 07/17$19.25–$67.70$33.50--
$435.00Aug 7$48.00$55.50$51.75$36.80 07/17$34.15–$75.10$48.00--
$370.00Jul 31$1.75$7.70$4.72$5.66 07/15$3.38–$42.95$4.72--
$370.00Aug 14$17.00$24.30$20.65$13.10 07/16$13.80–$36.35$17.00--
$370.00Aug 21$20.00$25.80$22.90$46.00 06/30$15.20–$54.90$22.90--
$370.00Aug 28$22.00$30.10$26.05$22.45 07/15$18.05–$35.75$22.45--
$370.00Dec 18$53.70$61.70$57.70$64.40 07/02$48.70–$81.20$57.70--
$370.00Jan 15$58.80$65.60$62.20$78.30 06/29$53.55–$84.40$62.20--
$440.00Jul 31$37.70$44.10$40.90$29.60 07/17$22.30–$96.95$37.70--
$440.00Aug 21$57.80$65.40$61.60$46.00 07/17$43.60–$104.60$57.80--
$440.00Sep 18$67.40$74.70$71.05$56.80 07/17$54.40–$110.15$67.40--
$440.00Nov 20$86.60$95.50$91.05$110.00 07/08$76.45–$123.80$91.05--
$440.00Dec 18$93.40$100.90$97.15$83.30 07/17$82.65–$127.20$93.40--
$440.00Jan 15$98.10$105.50$101.80$87.60 07/16$87.40–$130.70$98.1017
$440.00Jan 21$151.00$160.00$155.50$147.48 07/17$144.50–$174.50$151.00--
$365.00Jul 31$2.75$6.90$4.83$29.89 06/30$1.78–$39.80$4.834
$365.00Aug 7$12.00$19.00$15.50$20.83 07/10$9.70–$47.05$15.50--
$365.00Aug 14$15.00$21.90$18.45$11.91 07/16$12.75–$33.95$15.00--
$365.00Aug 28$20.00$28.10$24.05$21.02 07/15$17.45–$33.40$21.02--
$360.00Aug 7$10.70$17.20$13.95$19.12 07/10$8.05–$43.70$13.95--
$360.00Aug 21$16.00$22.20$19.10$44.70 06/29$12.95–$48.70$19.10--
$450.00Jul 31$46.30$53.50$49.90$30.00 07/17$27.90–$80.25$46.30--
$450.00Dec 18$99.20$107.00$103.10$88.60 07/17$88.10–$135.50$99.20--
$450.00Jan 21$157.00$167.00$162.00$165.60 07/06$150.50–$181.50$162.00--
$350.00Jul 31$0.05$4.80$2.42$19.40 07/08$2.33–$31.00$2.42--
$350.00Aug 21$13.00$18.70$15.85$11.90 07/17$10.15–$42.70$13.00--
$350.00Nov 20$38.30$47.50$42.90$47.11 07/13$35.75–$64.90$42.90--
$350.00Jan 15$49.10$56.50$52.80$79.86 06/24$45.15–$72.65$52.80--
$350.00Jan 21$98.00$108.00$103.00$102.50 07/01$94.50–$116.50$102.50--
$460.00Dec 18$106.20$112.80$109.50$94.80 07/17$94.00–$142.70$106.20--
$345.00Aug 7$7.30$13.10$10.20$9.77 07/17$6.25–$36.15$9.77--
$340.00Aug 7$5.30$10.40$7.85$16.30 07/07$6.00–$33.80$7.85--
$340.00Aug 14$8.00$15.00$11.50$7.44 07/16$8.45–$23.40$8.00--
$340.00Sep 18$18.00$24.60$21.30$23.10 07/14$15.15–$44.35$21.30--
$340.00Jan 15$45.80$53.80$49.80$55.00 07/07$41.80–$67.50$49.80--
$470.00Aug 14$76.00$83.90$79.95$64.33 07/17$57.15–$105.40$76.00--
$335.00Aug 7$4.30$10.90$7.60$8.27 07/17$5.05–$31.50$7.60--
$480.00Dec 18$119.40$128.00$123.70$106.70 07/17$105.55–$158.20$119.40--
$480.00Jan 21$177.00$186.00$181.50$204.00 06/26$169.00–$201.50$181.50--
$490.00Dec 18$126.30$135.00$130.65$112.50 07/17$111.80–$148.55$126.30--
$500.00Aug 21$103.00$111.10$107.05$82.57 07/16$80.55–$132.65$103.00--
$500.00Dec 18$133.30$142.00$137.65$118.70 07/17$118.50–$155.90$133.30--
$300.00Aug 21$2.45$9.00$5.73--$5.73–$8.10$2.458
$300.00Nov 20$21.10$27.20$24.15--$24.15–$24.15—$21.10694
$260.00Sep 18$2.60$6.90$4.75--$4.75–$4.75—$2.607
$250.00Jul 31$0.00$3.20$1.60--$1.60–$1.60—--1
$240.00Aug 21$0.90$3.70$2.30--$2.30–$2.30—$0.9098

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 163
Total Puts 297
Put/Call Ratio 1.82
Net Difference -134

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,410
Total Puts 6,969
Average Put/Call Ratio 2.21
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