Tour v422
DAVE
DAVE INC Class A
$405.65 +0.71%
$405.20 (-0.11%)🌙
as of 07/27 06:24 PM
(7/24 02:08) ◀
|
Monday, July 27, 2026 (6:24pm)
January 2026
|
▶ (7/28 18:28)
◀ 7/27 18:24 ▶

Option Volume

Detail
ℹ
Current (07/27) 969
Calls: 108 (11%)
Puts: 861 (89%)
Prior (07/24) 460
Calls: 163 (35%)
Puts: 297 (65%)
Current vs Prior +110.65%
Calls: -33.74% (Calls)
Puts: +189.90% (Puts)
Prior 7-Day Total 10,024
Calls: 3,004 (30%)
Puts: 7,020 (70%)
Prior 7-Day Average 1,432
Calls: 429 (30%)
Puts: 1,002 (70%)
Current vs Prior 7-Day Avg -32.33%
Calls: -74.83%
Puts: -14.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $3.96M
Calls: $464.6K (12%)
Puts: $3.49M (88%)
Prior (07/24) $866.5K
Calls: $667.6K (77%)
Puts: $198.8K (23%)
Current vs Prior +356.70%
Calls: -30.41%
Puts: +1656.61%
Prior 7-Day Total $37.88M
Calls: $16.81M (44%)
Puts: $21.07M (56%)
Prior 7-Day Average $5.41M
Calls: $2.40M (44%)
Puts: $3.01M (56%)
Current vs Prior 7-Day Avg -26.88%
Calls: -80.66%
Puts: +16.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 7.97
Prior (07/24) 1.82
Current vs Prior +337.53%
Prior 7-Day Average 2.41
Current vs Prior 7-Day Avg +230.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 1,481
Calls: 611 (41%)
Puts: 870 (59%)
Prior (07/24) 1,593
Calls: 630 (40%)
Puts: 963 (60%)
Current vs Prior -7.03%
Prior 7-Day Total 12,365
Calls: 6,803 (55%)
Puts: 5,562 (45%)
Prior 7-Day Average 1,766
Calls: 971 (55%)
Puts: 794 (45%)
Current vs Prior 7-Day Avg -16.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.89% | 16.20%19.57% | 25.85%
Prior 7.53% | 16.53%20.16% | 26.34%
Current vs Prior -8.55% | -2.04%-2.90% | -1.87%
Prior 7-Day Avg 6.22% | 10.81%15.70% | 25.19%
Current vs 7-Day Avg +10.70% | +49.84%+24.64% | +2.61%
Prior 7-Day Eod 7.53% | 16.53%20.16% | 26.34%
Current vs 7-Day Eod -8.55% | -2.04%-2.90% | -1.87%
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 88% of dollar volume in puts ($3.49M) vs calls ($464.6K). Massive premium surge with dollar volume up 357% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest. Extreme bearish P/C ratio of 7.97 - 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.2%, best 8.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 3168.1074.40$71.258.8%30.92--
$340.00Jul 3163.2069.50$66.359.5%30.945
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.69, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 3163.2069.50$66.359.5%30.945
$335.00Jul 3168.1074.40$71.258.8%30.92--
$375.00Jul 3131.3037.90$34.6019.1%20.84--
$380.00Jul 3126.6034.00$30.3024.4%10.791
$392.50Jul 3117.9025.00$21.4533.1%20.66--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 118, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 1428.1035.90$32.0024.4%100.501
$450.00Jul 310.956.50$3.73148.8%40.176
$335.00Jul 3168.1074.40$71.258.8%30.92--
$340.00Jul 3163.2069.50$66.359.5%30.945
$410.00Jul 319.6014.70$12.1542.0%30.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 312.607.90$5.25101.0%220.26112
$402.50Aug 727.0034.30$30.6523.8%110.45--
$330.00Jul 310.301.50$0.90133.3%100.0411
$397.50Aug 724.2031.70$27.9526.8%60.42--
$400.00Jul 319.4013.60$11.5036.5%40.4310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 17.7%, max 24.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$435.00Aug 7Aug 21115.9%93.2%24.3%32
$470.00Jul 31Aug 21103.4%93.0%11.1%4131
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 20.05, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$470.00Jul 31$2.03$17.97$2.038.85$452.03
$435.00$485.00Aug 7$11.65$38.35$11.653.29$446.65
$455.00$470.00Aug 21$3.50$11.50$3.503.29$458.50
$422.50$440.00Jul 31$4.20$13.30$4.203.17$426.70
$405.00$410.00Jul 31$1.45$3.55$1.452.45$406.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$340.00Jul 31$0.95$19.05$0.9520.05$359.05
$340.00$330.00Jul 31$0.48$9.52$0.4819.83$339.52
$375.00$365.00Jul 31$1.20$8.80$1.207.33$373.80
$385.00$380.00Jul 31$0.62$4.38$0.627.06$384.38
$380.00$375.00Jul 31$1.40$3.60$1.402.57$378.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 9.77, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$375.00Jul 31$31.75$31.75$3.259.77$371.75
$375.00$380.00Jul 31$4.30$4.30$0.706.14$379.30
$380.00$392.50Jul 31$8.85$8.85$3.652.42$388.85
$392.50$395.00Jul 31$1.65$1.65$0.851.94$394.15
$395.00$402.50Jul 31$4.90$4.90$2.601.88$399.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$402.50$397.50Aug 7$2.70$2.70$2.301.17$399.80
$405.00$400.00Jul 31$2.50$2.50$2.501.00$402.50
$400.00$395.00Jul 31$2.40$2.40$2.600.92$397.60
$397.50$392.50Aug 7$2.30$2.30$2.700.85$395.20
$405.00$402.50Aug 7$1.15$1.15$1.350.85$403.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $17.12, cheapest $7.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Aug 7Aug 21$7.10115.9%93.2%
$470.00Jul 31Aug 21$15.95103.4%93.0%
$410.00Jul 31Aug 7$18.4587.6%117.8%
$402.50Jul 31Aug 7$19.1077.1%114.6%
$415.00Jul 31Aug 14$21.3590.6%102.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Jul 31Aug 14$16.1284.9%101.5%
$405.00Jul 31Aug 7$17.8082.8%113.9%
$375.00Jul 31Aug 21$21.1280.5%93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.80% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$405.00Jul 31$13.60$14.00$27.60$377.40$432.606.80%
$395.00Jul 31$19.80$9.10$28.90$366.10$423.907.12%
$380.00Jul 31$30.30$4.63$34.93$345.07$414.938.61%
$375.00Jul 31$34.60$3.23$37.83$337.17$412.839.33%
$402.50Aug 7$34.00$30.65$64.65$337.85$467.1515.94%
$340.00Jul 31$66.35$1.38$67.73$272.27$407.7316.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 1.95% of stock, avg 6.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$380.00Jul 31$3.30$4.63$7.93$372.07$447.93
$440.00$385.00Jul 31$3.30$5.25$8.55$376.45$448.55
$422.50$380.00Jul 31$7.50$4.63$12.13$367.87$434.63
$440.00$395.00Jul 31$3.30$9.10$12.40$382.60$452.40
$422.50$385.00Jul 31$7.50$5.25$12.75$372.25$435.25
$420.00$380.00Jul 31$8.40$4.63$13.03$366.97$433.03
$420.00$385.00Jul 31$8.40$5.25$13.65$371.35$433.65
$440.00$400.00Jul 31$3.30$11.50$14.80$385.20$454.80
$415.00$380.00Jul 31$10.65$4.63$15.28$364.72$430.28
$415.00$385.00Jul 31$10.65$5.25$15.90$369.10$430.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 19.00, avg credit $5.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405415/420Jul 31$4.75$0.2519.00$400.25$419.75
395/400415/420Jul 31$4.65$0.3513.29$395.35$419.65
375/380395/402Jul 31$6.30$1.205.25$373.70$401.30
365/375380/392Jul 31$10.05$2.454.10$364.95$390.05
400/405410/415Jul 31$4.00$1.004.00$401.00$414.00
395/400410/415Jul 31$3.90$1.103.55$396.10$413.90
395/400405/410Jul 31$3.85$1.153.35$396.15$408.85
392/398402/410Aug 7$5.70$1.803.17$391.80$408.20
330/340380/392Jul 31$9.33$3.172.94$330.67$389.33
395/400402/405Jul 31$3.70$1.302.85$396.30$406.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 49.00, cheapest $0.10)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$395.00$400.00$405.00Jul 31$0.10$4.9049.00
$392.50$397.50$402.50Aug 7$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.85, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$375.001:2Jul 31-$2.85$32.15
$410.00$435.001:2Aug 7-$10.60$14.40
$440.00$450.001:2Jul 31-$4.16$5.84
$435.00$455.001:2Aug 21-$14.60$5.40
$470.00$475.001:2Jul 31-$2.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$340.001:2Jul 31-$0.43$19.57
$340.00$330.001:2Jul 31-$0.42$9.58
$375.00$365.001:2Jul 31-$0.83$9.17
$395.00$385.001:2Jul 31-$1.40$8.60
$380.00$375.001:2Jul 31-$1.83$3.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 6.93%, avg 3.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Aug 14$28.100.502.3%6.93%9.23%101
$410.00Aug 7$27.000.521.1%6.66%7.73%23
$435.00Aug 21$24.400.437.2%6.02%13.25%1--
$455.00Aug 21$18.000.3612.2%4.44%16.60%13
$435.00Aug 7$17.400.407.2%4.29%11.52%22
$470.00Aug 21$14.100.3115.9%3.48%19.34%1120
$410.00Jul 31$9.600.461.1%2.37%3.44%3--
$415.00Jul 31$8.500.412.3%2.10%4.40%3--
$420.00Jul 31$5.500.353.5%1.36%4.89%11
$485.00Aug 7$5.100.2119.6%1.26%20.82%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 910 vol/day, 199 traded recently)

DAVE averages only 910 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 01-15 call last traded $105.00 on 07/22 (now $86.60/$92.50) — try a limit near $89.55. Also watch the $420.00 10-16 call last traded $53.00 on 07/23 (now $50.70/$58.00) — try a limit near $53.00; the $420.00 09-18 call last traded $54.00 on 07/24 (now $42.10/$48.80) — try a limit near $45.45. Most tradeable put: the $440.00 01-15 put last traded $102.30 on 07/24 (now $98.40/$102.90) — try a limit near $100.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$405.00Jul 31$10.10$17.10$13.60$13.80 07/23$13.60–$49.20$13.60--
$405.00Aug 28$39.90$47.50$43.70$42.83 07/24$39.25–$70.80$42.83--
$407.50Jul 31$10.20$14.50$12.35$27.00 07/14$12.35–$47.40$12.35--
$410.00Jul 31$9.60$14.70$12.15$29.50 07/01$12.15–$45.20$12.15--
$410.00Aug 7$27.00$34.20$30.60$37.00 07/24$23.95–$56.05$30.603
$410.00Aug 21$34.10$41.20$37.65$35.50 07/24$29.40–$63.25$35.50--
$410.00Aug 28$37.90$44.80$41.35$49.60 07/24$36.80–$67.80$41.35--
$410.00Sep 18$45.40$52.80$49.10$47.90 07/24$37.80–$75.05$47.901
$410.00Oct 16$55.00$62.20$58.60$64.00 07/24$46.65–$85.30$58.60--
$410.00Nov 20$67.00$76.60$71.80$60.32 06/30$59.25–$98.25$67.00--
$410.00Dec 18$74.00$82.10$78.05$75.60 07/10$64.65–$104.95$75.60--
$410.00Jan 15$82.00$87.90$84.95$82.00 07/14$69.95–$111.25$82.00--
$410.00Jan 21$149.00$158.00$153.50$159.00 07/13$131.00–$182.00$153.50--
$400.00Jul 31$14.20$18.30$16.25$14.30 07/23$15.95–$53.05$14.30--
$400.00Aug 7$31.50$38.90$35.20$34.95 07/24$27.75–$63.25$34.95--
$400.00Aug 21$38.50$45.90$42.20$50.00 07/24$32.40–$69.05$42.20--
$400.00Aug 28$41.60$51.00$46.30$69.50 07/15$40.50–$73.90$46.30--
$400.00Sep 18$49.90$57.30$53.60$53.00 07/24$42.05–$81.25$53.00--
$400.00Oct 16$59.80$66.90$63.35$58.50 07/23$50.00–$90.55$59.80--
$400.00Nov 20$72.60$78.30$75.45$87.80 07/24$62.30–$103.65$75.45--
$400.00Dec 18$78.20$85.50$81.85$65.90 07/08$68.35–$110.30$78.20--
$400.00Jan 15$86.60$92.50$89.55$105.00 07/22$72.80–$116.35$89.55221
$400.00Jun 17$118.00$126.00$122.00$118.00 07/23$103.00–$151.00$118.00--
$400.00Jan 21$153.00$163.00$158.00$181.57 07/17$134.50–$186.50$158.00--
$412.50Jul 31$7.80$12.30$10.05$34.50 07/15$10.05–$42.90$10.05--
$397.50Jul 31$14.60$22.00$18.30$17.30 07/23$18.30–$54.60$17.30--
$415.00Jul 31$8.50$12.80$10.65$48.05 07/20$10.55–$41.25$10.65--
$415.00Aug 14$28.10$35.90$32.00$36.31 07/24$24.35–$57.85$32.001
$415.00Aug 28$35.70$43.00$39.35$38.31 07/24$34.80–$64.90$38.31--
$415.00Sep 4$38.70$47.00$42.85$42.00 07/23$42.50–$46.15$42.00--
$395.00Jul 31$17.00$22.60$19.80$17.97 07/24$19.20–$56.55$17.97--
$395.00Aug 7$34.00$40.80$37.40$39.05 07/14$28.10–$66.40$37.40--
$395.00Aug 21$41.00$48.60$44.80$39.70 07/23$44.40–$69.60$41.00--
$392.50Jul 31$17.90$25.00$21.45$18.00 07/23$21.45–$58.60$18.00--
$420.00Jul 31$5.50$11.30$8.40$13.30 07/24$8.40–$37.55$8.401
$420.00Aug 21$30.10$35.90$33.00$32.50 07/24$25.25–$57.30$32.50--
$420.00Aug 28$33.60$41.00$37.30$44.45 07/24$33.30–$62.45$37.30--
$420.00Sep 18$42.10$48.80$45.45$54.00 07/24$34.65–$68.90$45.459
$420.00Oct 16$50.70$58.00$54.35$53.00 07/23$43.05–$80.00$53.004
$420.00Nov 20$63.60$72.50$68.05$64.00 07/23$54.45–$93.10$64.00--
$420.00Dec 18$70.00$78.50$74.25$91.00 07/22$61.10–$100.55$74.25--
$420.00Jan 15$77.10$84.90$81.00$97.00 07/15$66.30–$106.95$81.00--
$420.00Jun 17$110.00$119.00$114.50$135.75 07/15$96.00–$142.00$114.50--
$420.00Jan 21$146.00$154.00$150.00$148.00 07/14$128.00–$178.50$148.00--
$390.00Jul 31$20.90$27.00$23.95$58.29 07/17$20.40–$60.55$23.95--
$390.00Aug 7$36.10$44.10$40.10$45.80 07/14$31.25–$70.60$40.10--
$390.00Aug 21$43.40$52.20$47.80$51.72 07/14$36.40–$75.60$47.80--
$390.00Sep 18$54.40$62.20$58.30$86.20 07/17$45.65–$86.65$58.30--
$390.00Nov 20$76.00$85.10$80.55$113.36 07/20$66.10–$108.60$80.55--
$390.00Jan 15$91.40$97.00$94.20$101.00 07/14$76.85–$121.80$94.20--
$422.50Jul 31$4.90$10.10$7.50$21.90 07/22$7.50–$32.55$7.505
$425.00Jul 31$4.30$8.10$6.20$21.00 07/22$6.20–$34.70$6.20--
$427.50Jul 31$3.70$9.40$6.55$12.19 07/23$6.55–$28.60$6.55--
$382.50Jul 31$25.00$32.00$28.50$50.60 07/22$28.10–$67.30$28.50--
$430.00Jul 31$3.20$6.80$5.00$11.50 07/24$5.00–$31.15$5.00--
$430.00Aug 7$19.30$25.70$22.50$24.00 07/24$18.25–$44.55$22.50--
$430.00Aug 21$26.10$32.70$29.40$33.50 07/24$22.60–$52.05$29.40--
$430.00Sep 18$39.00$44.30$41.65$60.20 07/21$32.00–$63.95$41.65--
$430.00Oct 16$46.90$54.00$50.45$60.00 07/22$40.10–$73.90$50.45--
$430.00Nov 20$59.10$68.70$63.90$59.20 07/06$51.10–$88.50$59.20--
$430.00Dec 18$66.00$73.90$69.95$88.83 07/17$57.15–$96.00$69.95--
$430.00Jun 17$107.00$115.00$111.00$134.30 07/15$93.00–$138.00$111.00--
$380.00Jul 31$26.60$34.00$30.30$37.11 07/10$24.30–$69.20$30.301
$380.00Aug 7$42.30$49.50$45.90$45.45 07/24$34.95–$78.15$45.45--
$380.00Aug 21$49.50$55.10$52.30$40.40 06/30$41.45–$83.50$49.50--
$380.00Sep 18$60.00$67.50$63.75$72.00 07/14$50.05–$92.95$63.75--
$380.00Dec 18$88.00$94.80$91.40$130.00 07/20$76.80–$121.55$91.40--
$380.00Jan 15$95.00$100.90$97.95$101.60 07/24$81.35–$126.90$97.95--
$380.00Jun 17$127.00$135.00$131.00$70.90 06/17$110.50–$160.00$127.00--
$435.00Jul 31$2.65$6.90$4.78$8.40 07/24$4.78–$29.20$4.78--
$435.00Aug 7$17.40$23.80$20.60$38.91 07/16$17.10–$41.75$20.602
$435.00Aug 14$20.30$26.30$23.30$28.06 07/24$19.30–$47.00$23.30--
$375.00Aug 7$45.20$53.00$49.10$42.00 06/30$37.05–$81.75$45.20--
$375.00Aug 21$52.40$59.30$55.85$51.00 07/23$54.70–$83.75$52.40--
$437.50Jul 31$2.35$6.90$4.63$8.00 07/24$4.63–$24.25$4.63--
$440.00Jul 31$1.20$5.40$3.30$8.20 07/24$3.30–$25.40$3.30--
$440.00Aug 7$15.10$23.40$19.25$27.00 07/01$14.70–$39.50$19.25--
$440.00Aug 21$22.20$30.70$26.45$24.00 07/23$19.90–$47.20$24.00--
$440.00Sep 18$35.10$41.30$38.20$65.70 07/20$28.55–$59.25$38.2012
$440.00Oct 16$43.10$51.50$47.30$70.34 07/21$36.95–$70.30$47.30--
$440.00Nov 20$55.30$64.80$60.05$81.03 07/21$47.75–$84.30$60.05--
$440.00Dec 18$62.00$70.60$66.30$63.20 07/23$54.05–$91.25$63.20--
$440.00Jan 15$70.50$76.60$73.55$100.90 07/20$59.35–$98.25$73.55--
$440.00Jun 17$103.00$112.00$107.50$138.59 07/16$89.50–$133.50$107.50--
$370.00Jul 31$35.50$42.00$38.75$43.18 07/10$28.95–$78.35$38.75--
$370.00Aug 21$55.50$62.30$58.90$59.70 07/23$45.75–$89.75$58.90--
$370.00Sep 18$65.00$72.90$68.95$97.25 07/21$55.15–$100.30$68.95--
$370.00Oct 16$74.00$83.20$78.60$84.89 07/01$63.75–$108.75$78.60--
$370.00Nov 20$86.60$93.80$90.20$125.90 07/21$74.60–$120.10$90.20--
$370.00Dec 18$93.00$99.80$96.40$107.00 07/24$80.25–$127.15$96.40--
$370.00Jan 15$99.90$107.00$103.45$104.40 07/01$85.45–$132.35$103.45--
$370.00Jun 17$131.00$139.00$135.00$129.94 07/02$114.50–$165.00$131.00--
$370.00Jan 21$164.00$173.00$168.50$147.00 06/30$144.50–$197.50$164.00--
$442.50Aug 7$15.20$22.30$18.75$34.00 07/21$18.60–$36.60$18.75--
$445.00Jul 31$0.05$6.90$3.48$4.14 07/23$3.48–$24.10$3.48--
$445.00Aug 7$14.30$21.80$18.05$38.80 07/21$14.85–$37.15$18.05--
$445.00Aug 28$23.80$32.90$28.35$51.45 07/20$25.15–$49.20$28.35--
$365.00Aug 7$52.00$60.50$56.25$39.00 07/08$43.20–$89.65$52.00--
$365.00Aug 21$58.10$66.80$62.45$84.75 07/22$60.40–$90.40$62.45--
$450.00Jul 31$0.95$6.50$3.73--$3.73–$3.73—$0.956
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$405.00Jul 31$11.90$16.10$14.00$20.17 07/23$8.95–$44.05$14.00--
$405.00Aug 7$28.00$35.60$31.80$31.00 07/17$20.15–$53.10$31.003
$405.00Aug 21$34.00$42.40$38.20$25.60 07/20$27.45–$39.45$34.00--
$407.50Aug 7$30.00$37.00$33.50$36.50 07/24$21.60–$34.60$33.50--
$410.00Jul 31$13.80$18.90$16.35$8.50 07/20$10.60–$56.30$13.80--
$410.00Aug 7$31.00$37.20$34.10$42.32 07/23$22.15–$63.40$34.10--
$410.00Aug 21$36.80$44.10$40.45$36.10 07/22$29.40–$69.20$36.80--
$410.00Dec 18$72.00$80.40$76.20$83.70 07/23$66.45–$96.35$76.20--
$410.00Jan 15$78.30$85.10$81.70$89.81 07/01$71.70–$99.95$81.70--
$400.00Jul 31$9.40$13.60$11.50$13.00 07/23$8.05–$49.30$11.5010
$400.00Aug 7$26.00$32.20$29.10$24.21 07/24$18.90–$56.75$26.00--
$400.00Aug 14$28.00$36.70$32.35$31.00 07/23$23.10–$53.10$31.00--
$400.00Aug 21$32.00$38.60$35.30$37.00 07/23$25.10–$62.15$35.30--
$400.00Oct 16$50.30$58.40$54.35$50.25 07/22$43.45–$76.25$50.30--
$400.00Dec 18$67.00$74.50$70.75$78.10 07/23$61.50–$90.25$70.75--
$400.00Jun 17$99.00$107.00$103.00$93.68 07/20$94.45–$117.50$99.00--
$400.00Jan 21$126.00$135.00$130.50$124.50 07/15$120.40–$141.00$126.00--
$412.50Aug 21$39.00$45.40$42.20$33.10 07/21$30.85–$43.35$39.00--
$415.00Aug 7$33.60$41.20$37.40$44.05 07/23$24.20–$60.75$37.40--
$415.00Aug 21$40.00$47.80$43.90$42.00 07/24$32.30–$45.20$42.00--
$395.00Jul 31$7.20$11.00$9.10$15.60 07/23$6.55–$46.15$9.10--
$395.00Aug 7$23.00$30.20$26.60$23.55 07/22$18.00–$53.60$23.55--
$395.00Aug 21$30.00$38.00$34.00$26.00 07/21$23.85–$34.00$30.00--
$417.50Aug 21$41.20$49.40$45.30$34.00 07/21$33.45–$46.50$41.20--
$420.00Jul 31$20.40$24.40$22.40$19.20 07/24$13.20–$63.45$20.40--
$420.00Aug 21$42.80$49.70$46.25$55.70 07/23$34.00–$76.45$46.25--
$420.00Dec 18$79.00$86.00$82.50$89.90 07/23$71.50–$102.45$82.50--
$420.00Jun 17$111.00$120.00$115.50$102.00 07/21$105.00–$130.00$111.00--
$420.00Jan 21$138.00$147.00$142.50$173.40 06/23$132.50–$153.00$142.50--
$390.00Jul 31$4.90$9.40$7.15$11.90 07/24$5.40–$43.10$7.15--
$390.00Aug 21$27.00$34.80$30.90$49.90 07/01$21.60–$56.15$30.90--
$390.00Sep 18$36.80$45.00$40.90$42.98 07/23$31.05–$63.30$40.90--
$390.00Dec 18$61.30$69.20$65.25$72.60 07/23$57.30–$84.20$65.2514
$390.00Jan 15$69.00$74.80$71.90$78.51 07/01$61.45–$88.20$71.90--
$390.00Jun 17$94.00$102.00$98.00$90.53 07/15$89.75–$111.50$94.00--
$390.00Jan 21$120.00$128.00$124.00$121.00 07/24$114.75–$135.00$121.00--
$425.00Jul 31$22.90$29.50$26.20$21.50 07/22$15.65–$59.35$22.90--
$385.00Jul 31$2.60$7.90$5.25$6.00 07/22$4.55–$39.20$5.25112
$385.00Aug 14$21.10$29.60$25.35$17.60 07/21$17.85–$44.60$21.10--
$385.00Aug 21$25.00$31.40$28.20$33.65 07/23$19.85–$30.15$28.20--
$430.00Dec 18$83.00$92.50$87.75$96.10 07/23$76.55–$109.25$87.75--
$430.00Jan 15$92.30$96.90$94.60$78.90 07/21$82.00–$113.10$92.30--
$430.00Jun 17$116.00$126.00$121.00$107.00 07/21$110.00–$136.00$116.00--
$430.00Jan 21$143.00$153.00$148.00$139.00 07/16$138.50–$160.50$143.00--
$380.00Jul 31$2.75$6.50$4.63$11.00 07/23$4.63–$37.15$4.631
$380.00Aug 7$16.60$24.00$20.30$14.50 07/21$11.70–$44.50$16.60--
$380.00Aug 21$23.00$29.50$26.25$21.00 07/15$18.05–$50.20$23.00--
$380.00Aug 28$25.00$33.80$29.40$20.90 07/17$20.40–$40.50$25.00--
$380.00Dec 18$57.00$64.00$60.50$67.20 07/23$52.75–$78.65$60.50--
$377.50Jul 31$0.30$6.00$3.15$9.40 07/23$3.15–$19.20$3.15--
$435.00Jul 31$31.10$37.20$34.15$24.30 07/22$19.25–$67.70$31.10--
$435.00Aug 7$46.00$52.20$49.10$36.80 07/17$34.15–$75.10$46.00--
$435.00Aug 21$53.00$60.00$56.50$45.70 07/22$42.20–$58.10$53.00--
$375.00Jul 31$1.55$4.90$3.23$5.96 07/23$3.23–$34.35$3.23--
$375.00Aug 7$14.70$21.90$18.30$17.40 07/24$12.55–$41.65$17.40--
$375.00Aug 21$21.00$27.70$24.35$15.85 07/21$17.05–$25.70$21.00--
$437.50Jul 31$33.10$39.40$36.25$37.75 07/24$21.10–$38.80$36.25--
$437.50Aug 7$48.00$54.60$51.30$26.70 07/21$35.50–$53.45$48.00--
$437.50Aug 21$54.00$61.60$57.80$34.20 07/21$43.10–$59.75$54.00--
$440.00Jul 31$35.20$41.40$38.30$25.50 07/22$22.30–$78.85$35.20--
$440.00Aug 21$55.80$63.40$59.60$45.02 07/21$43.60–$90.25$55.80--
$440.00Sep 18$66.90$73.20$70.05$51.30 07/20$54.40–$95.70$66.90--
$440.00Nov 20$84.30$93.80$89.05$110.00 07/08$76.45–$111.80$89.05--
$440.00Dec 18$91.00$97.90$94.45$102.50 07/23$82.65–$116.10$94.45--
$440.00Jan 15$98.40$102.90$100.65$102.30 07/24$87.40–$120.00$100.6515
$440.00Jan 21$149.80$159.00$154.40$147.48 07/17$144.50–$166.50$149.80--
$370.00Jul 31$1.45$5.80$3.63$8.90 07/23$3.38–$31.10$3.63--
$370.00Aug 14$16.00$23.00$19.50$13.10 07/16$13.80–$36.35$16.00--
$370.00Aug 21$19.00$25.80$22.40$46.00 06/30$15.20–$45.50$22.40--
$370.00Aug 28$21.00$30.10$25.55$29.77 07/23$18.05–$35.75$25.55--
$370.00Dec 18$51.00$59.40$55.20$62.10 07/23$48.70–$72.85$55.20--
$370.00Jan 15$57.70$63.70$60.70$78.30 06/29$53.55–$76.50$60.70--
$445.00Jul 31$39.50$45.70$42.60$55.00 07/23$24.95–$75.85$42.60--
$365.00Jul 31$0.05$4.00$2.03$3.60 07/24$1.78–$28.75$2.03--
$365.00Aug 7$11.50$18.50$15.00$20.83 07/10$9.70–$37.00$15.00--
$365.00Aug 14$14.00$22.30$18.15$24.00 07/23$12.75–$33.95$18.15--
$365.00Aug 28$19.00$28.20$23.60$21.02 07/15$17.45–$33.40$21.02--
$447.50Jul 31$41.60$47.80$44.70$46.00 07/24$27.25–$47.30$44.70--
$450.00Jul 31$43.90$50.20$47.05$61.00 07/23$27.90–$80.25$47.05--
$450.00Sep 18$72.10$80.00$76.05$55.30 07/20$59.85–$103.55$72.10--
$450.00Dec 18$96.00$105.10$100.55$108.90 07/23$88.10–$123.10$100.55--
$450.00Jan 15$104.60$108.60$106.60$101.20 07/22$92.90–$126.75$104.60--
$450.00Jan 21$156.00$166.00$161.00$165.60 07/06$150.50–$173.00$161.00--
$360.00Jul 31$0.25$4.40$2.33$3.68 07/20$1.78–$26.50$2.332
$360.00Aug 7$9.00$17.00$13.00$19.12 07/10$8.05–$34.25$13.00--
$360.00Aug 21$15.00$22.40$18.70$17.00 07/22$12.95–$40.10$17.00--
$360.00Nov 20$41.80$49.80$45.80$44.20 07/22$39.80–$62.50$44.20--
$360.00Dec 18$47.00$54.70$50.85$57.10 07/23$44.80–$67.30$50.85--
$360.00Jan 15$52.10$59.20$55.65$46.18 07/21$49.10–$71.20$52.10--
$452.50Jul 31$46.10$52.30$49.20$22.20 07/21$29.30–$52.10$46.10--
$455.00Jul 31$48.40$54.50$51.45$52.75 07/24$31.05–$84.60$51.45--
$455.00Aug 7$60.00$67.40$63.70$44.90 07/21$44.35–$91.10$60.00--
$355.00Sep 4$18.00$26.90$22.45$25.00 07/23$22.45–$23.90$22.45--
$350.00Jul 31$0.00$3.60$1.80$3.10 07/23$1.80–$22.30$1.80--
$350.00Aug 7$7.60$13.50$10.55$15.00 07/23$7.40–$30.15$10.55--
$350.00Aug 21$11.80$17.70$14.75$19.00 07/23$10.15–$35.70$14.75--
$350.00Sep 18$20.00$27.80$23.90$21.00 07/22$17.85–$41.65$21.00--
$350.00Nov 20$38.00$45.70$41.85$47.11 07/13$35.75–$57.80$41.85--
$350.00Dec 18$42.00$51.20$46.60$52.40 07/23$40.40–$62.15$46.60--
$350.00Jan 15$48.30$56.10$52.20$79.86 06/24$45.15–$65.95$52.20--

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 108
Total Puts 861
Put/Call Ratio 7.97
Net Difference -753

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,004
Total Puts 7,020
Average Put/Call Ratio 2.41
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