Tour v452
DAVE
DAVE INC Class A
$406.45 +0.20%
$407.11 (+0.16%)🌙
as of 07/28 06:28 PM
(7/27 18:24) ◀
|
Tuesday, July 28, 2026 (6:28pm)
January 2026
|
▶ (7/29 18:30)
◀ 7/28 18:28 ▶

Option Volume

Detail
ℹ
Current (07/28) 983
Calls: 366 (37%)
Puts: 617 (63%)
Prior (07/27) 969
Calls: 108 (11%)
Puts: 861 (89%)
Current vs Prior +1.44%
Calls: +238.89% (Calls)
Puts: -28.34% (Puts)
Prior 7-Day Total 10,003
Calls: 2,630 (26%)
Puts: 7,373 (74%)
Prior 7-Day Average 1,429
Calls: 375 (26%)
Puts: 1,053 (74%)
Current vs Prior 7-Day Avg -31.21%
Calls: -2.59%
Puts: -41.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $3.90M
Calls: $1.01M (26%)
Puts: $2.89M (74%)
Prior (07/27) $3.96M
Calls: $464.6K (12%)
Puts: $3.49M (88%)
Current vs Prior -1.49%
Calls: +117.48%
Puts: -17.32%
Prior 7-Day Total $37.34M
Calls: $14.23M (38%)
Puts: $23.11M (62%)
Prior 7-Day Average $5.33M
Calls: $2.03M (38%)
Puts: $3.30M (62%)
Current vs Prior 7-Day Avg -26.92%
Calls: -50.29%
Puts: -12.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.69
Prior (07/27) 7.97
Current vs Prior -78.85%
Prior 7-Day Average 2.97
Current vs Prior 7-Day Avg -43.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 3,761
Calls: 810 (22%)
Puts: 2,951 (78%)
Prior (07/27) 1,481
Calls: 611 (41%)
Puts: 870 (59%)
Current vs Prior +153.95%
Prior 7-Day Total 12,211
Calls: 6,139 (50%)
Puts: 6,072 (50%)
Prior 7-Day Average 1,744
Calls: 877 (50%)
Puts: 867 (50%)
Current vs Prior 7-Day Avg +115.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.04% | 16.61%20.04% | 26.10%
Prior 6.89% | 16.20%19.57% | 25.85%
Current vs Prior -12.34% | +2.54%+2.38% | +0.99%
Prior 7-Day Avg 6.51% | 11.90%17.80% | 25.79%
Current vs 7-Day Avg -7.24% | +39.59%+12.56% | +1.21%
Prior 7-Day Eod 6.89% | 16.20%19.57% | 25.85%
Current vs 7-Day Eod -12.34% | +2.54%+2.38% | +0.99%
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 74% put dollar volume ($2.89M). Extreme bearish P/C ratio of 1.69 - heavy put buying. P/C ratio dropping 79% - sentiment shifting bullish. Put-heavy open interest (2,951 puts vs 810 calls) suggests hedging or bearish positioning.

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 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 -- 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. 21 found (avg delta 0.65, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 3130.7037.30$34.0019.4%20.832
$380.00Jul 3126.0033.00$29.5023.7%10.80--
$360.00Aug 757.0064.50$60.7512.3%10.75--
$375.00Aug 2153.3059.60$56.4511.2%10.67--
$380.00Aug 2150.3056.70$53.5012.0%20.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 3138.2045.80$42.0018.1%10.84--
$437.50Jul 3131.3036.90$34.1016.4%10.82--
$422.50Jul 3119.1025.00$22.0526.8%60.71--
$460.00Aug 764.1071.40$67.7510.8%3500.701.1K
$420.00Jul 3117.3023.20$20.2529.1%30.681

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 678, top 350)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 75.0013.60$9.3092.5%150.221
$485.00Aug 148.0015.10$11.5561.5%150.24--
$397.50Jul 3114.8020.40$17.6031.8%80.612
$400.00Aug 733.0039.90$36.4518.9%50.5619
$405.00Jul 319.0015.10$12.0550.6%40.523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 764.1071.40$67.7510.8%3500.701.1K
$392.50Jul 314.6010.90$7.7581.3%800.33--
$390.00Jul 313.507.30$5.4070.4%260.2815
$365.00Aug 713.0017.90$15.4531.7%220.2712
$385.00Jul 312.056.80$4.43107.2%200.2394

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 29.2%, max 47.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 31Aug 21128.9%92.9%38.8%311
$480.00Aug 7Aug 28123.1%88.8%38.7%313
$415.00Aug 7Aug 28124.0%89.8%38.1%4--
$475.00Aug 7Aug 14124.1%102.8%20.7%41
$485.00Aug 7Aug 14123.6%102.7%20.4%301
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 31Aug 21150.3%101.7%47.7%1223
$360.00Jul 31Aug 28115.5%92.6%24.8%33
$370.00Jul 31Aug 21104.1%99.8%4.3%27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 43.12, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Jul 31$0.77$9.23$0.7711.99$430.77
$475.00$480.00Aug 14$0.60$4.40$0.607.33$475.60
$480.00$485.00Aug 7$0.75$4.25$0.755.67$480.75
$475.00$480.00Aug 7$1.10$3.90$1.103.55$476.10
$435.00$475.00Aug 7$9.90$30.10$9.903.04$444.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$377.50$370.00Jul 31$0.17$7.33$0.1743.12$377.33
$360.00$355.00Jul 31$0.12$4.88$0.1240.67$359.88
$370.00$360.00Jul 31$0.66$9.34$0.6614.15$369.34
$385.00$377.50Jul 31$1.18$6.32$1.185.36$383.82
$390.00$385.00Jul 31$0.97$4.03$0.974.15$389.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 15.67, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$375.00$380.00Jul 31$4.50$4.50$0.509.00$379.50
$390.00$395.00Aug 7$3.45$3.45$1.552.23$393.45
$380.00$397.50Jul 31$11.90$11.90$5.602.12$391.90
$360.00$390.00Aug 7$19.15$19.15$10.851.76$379.15
$400.00$405.00Jul 31$3.05$3.05$1.951.56$403.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$392.50$390.00Jul 31$2.35$2.35$0.1515.67$390.15
$437.50$422.50Jul 31$12.05$12.05$2.954.08$425.45
$447.50$437.50Jul 31$7.90$7.90$2.103.76$439.60
$422.50$420.00Jul 31$1.80$1.80$0.702.57$420.70
$460.00$415.00Aug 7$29.60$29.60$15.401.92$430.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $17.05, cheapest $2.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$485.00Aug 7Aug 14$2.25123.6%102.7%
$475.00Aug 7Aug 14$2.35124.1%102.8%
$480.00Aug 7Aug 14$2.85123.1%104.2%
$415.00Aug 7Aug 28$9.70124.0%89.8%
$470.00Jul 31Aug 21$14.65128.9%92.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 31Aug 7$5.82150.3%130.6%
$370.00Jul 31Aug 7$14.57104.1%126.6%
$360.00Jul 31Aug 21$17.68115.5%99.9%
$392.50Jul 31Aug 7$18.8093.4%123.9%
$390.00Jul 31Aug 7$19.9581.6%123.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.92% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$405.00Jul 31$12.05$12.00$24.05$380.95$429.055.92%
$400.00Jul 31$15.10$10.30$25.40$374.60$425.406.25%
$415.00Aug 7$28.65$38.15$66.80$348.20$481.8016.43%
$390.00Aug 7$41.60$25.35$66.95$323.05$456.9516.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 72 found (cheapest 1.91% of stock, avg 7.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$390.00Jul 31$2.38$5.40$7.78$382.22$447.78
$430.00$390.00Jul 31$3.15$5.40$8.55$381.45$438.55
$425.00$390.00Jul 31$4.70$5.40$10.10$379.90$435.10
$440.00$392.50Jul 31$2.38$7.75$10.13$382.37$450.13
$430.00$392.50Jul 31$3.15$7.75$10.90$381.60$440.90
$440.00$395.00Jul 31$2.38$8.75$11.13$383.87$451.13
$430.00$395.00Jul 31$3.15$8.75$11.90$383.10$441.90
$425.00$392.50Jul 31$4.70$7.75$12.45$380.05$437.45
$440.00$400.00Jul 31$2.38$10.30$12.68$387.32$452.68
$425.00$395.00Jul 31$4.70$8.75$13.45$381.55$438.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 12.16, avg credit $7.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
355/360375/380Jul 31$4.62$0.3812.16$355.38$379.62
392/395405/408Jul 31$2.30$0.2011.50$392.70$407.30
365/370410/415Aug 7$4.55$0.4510.11$365.45$414.55
392/395408/410Jul 31$2.10$0.405.25$392.90$409.60
330/335400/405Jul 31$4.12$0.884.68$330.88$404.12
392/395400/405Jul 31$4.05$0.954.26$390.95$404.05
385/390400/405Jul 31$4.02$0.984.10$385.98$404.02
330/350380/400Aug 21$16.05$3.954.06$333.95$396.05
390/392425/430Jul 31$3.90$1.103.55$388.60$428.90
365/370395/400Aug 7$3.90$1.103.55$366.10$398.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$420.00$440.00Aug 21$0.75$19.2525.67
$475.00$480.00$485.00Aug 7$0.35$4.6513.29
$405.00$407.50$410.00Jul 31$0.20$2.3011.50
$380.00$400.00$420.00Aug 21$2.05$17.958.76
$390.00$395.00$400.00Aug 7$1.75$3.251.86
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$395.00$400.00$405.00Jul 31$0.15$4.8532.33
$350.00$360.00$370.00Aug 21$0.40$9.6024.00
$370.00$377.50$385.00Jul 31$1.01$6.496.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-3.20, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$480.001:2Aug 28-$3.20$46.80
$435.00$475.001:2Aug 7-$1.25$38.75
$440.00$470.001:2Jul 31-$2.42$27.58
$380.00$397.501:2Jul 31-$5.70$11.80
$450.00$470.001:2Aug 21-$11.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$415.001:2Aug 7-$8.55$36.45
$355.00$335.001:2Jul 31-$2.50$17.50
$350.00$330.001:2Aug 21-$6.25$13.75
$420.00$405.001:2Jul 31-$3.75$11.25
$390.00$370.001:2Aug 7-$9.95$10.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 8.61%, avg 3.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Aug 28$35.000.522.1%8.61%10.71%3--
$420.00Aug 21$30.600.493.3%7.53%10.86%116
$430.00Aug 28$29.000.465.8%7.13%12.93%1--
$410.00Aug 7$28.000.520.9%6.89%7.76%13
$415.00Aug 7$25.200.492.1%6.20%8.30%1--
$440.00Aug 21$23.000.428.2%5.66%13.91%1--
$422.50Aug 7$22.000.464.0%5.41%9.36%1--
$450.00Aug 21$19.200.3810.7%4.72%15.44%1116
$435.00Aug 7$18.000.407.0%4.43%11.45%23
$470.00Aug 21$14.000.3115.6%3.44%19.08%2--

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, 197 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 $380.00 01-15 call last traded $101.60 on 07/24 (now $97.70/$103.00) — try a limit near $100.35. Also watch the $370.00 12-18 call last traded $107.00 on 07/24 (now $96.70/$103.40) — try a limit near $100.05; the $420.00 09-18 call last traded $54.00 on 07/24 (now $42.50/$48.10) — try a limit near $45.30. Most tradeable put: the $410.00 01-15 put last traded $89.81 on 07/01 (now $81.50/$86.10) — try a limit near $83.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$407.50Jul 31$8.00$13.50$10.75$27.00 07/14$10.75–$47.40$10.75--
$405.00Jul 31$9.00$15.10$12.05$13.80 07/23$12.05–$49.20$12.053
$405.00Aug 28$40.00$47.10$43.55$42.83 07/24$39.25–$70.80$42.83--
$410.00Jul 31$7.00$12.30$9.65$29.50 07/01$9.65–$45.20$9.654
$410.00Aug 7$28.00$34.00$31.00$37.00 07/24$23.95–$56.05$31.003
$410.00Aug 21$34.90$43.90$39.40$35.50 07/24$29.40–$63.25$35.50--
$410.00Aug 28$38.00$44.80$41.40$49.60 07/24$36.80–$67.80$41.40--
$410.00Sep 18$46.10$52.60$49.35$47.90 07/24$37.80–$75.05$47.901
$410.00Oct 16$55.50$62.70$59.10$64.00 07/24$46.65–$85.30$59.10--
$410.00Nov 20$69.50$78.00$73.75$60.32 06/30$59.25–$98.25$69.50--
$410.00Dec 18$76.30$85.00$80.65$75.60 07/10$64.65–$104.95$76.30--
$410.00Jan 15$84.30$89.00$86.65$82.00 07/14$70.00–$111.25$84.30--
$410.00Jan 21$150.00$157.00$153.50$159.00 07/13$132.00–$182.00$153.50--
$412.50Jul 31$5.00$11.30$8.15$34.50 07/15$8.15–$42.90$8.15--
$400.00Jul 31$12.00$18.20$15.10$14.30 07/23$15.10–$53.05$14.30--
$400.00Aug 7$33.00$39.90$36.45$34.95 07/24$27.75–$63.25$34.9519
$400.00Aug 21$39.60$45.70$42.65$50.00 07/24$32.40–$69.05$42.6522
$400.00Aug 28$42.20$48.80$45.50$69.50 07/15$40.50–$73.90$45.50--
$400.00Sep 18$50.60$57.70$54.15$53.00 07/24$42.05–$81.25$53.0034
$400.00Oct 16$60.10$67.60$63.85$58.50 07/23$50.00–$90.55$60.10--
$400.00Nov 20$73.90$83.00$78.45$87.80 07/24$62.30–$103.65$78.45--
$400.00Dec 18$80.10$89.60$84.85$65.90 07/08$68.35–$110.30$80.10--
$400.00Jan 15$87.50$94.00$90.75$105.00 07/22$73.50–$116.35$90.75--
$400.00Jun 17$119.00$127.00$123.00$118.00 07/23$103.50–$151.00$119.00--
$400.00Jan 21$154.00$161.00$157.50$181.57 07/17$135.00–$186.50$157.50--
$415.00Jul 31$4.00$11.00$7.50$48.05 07/20$7.50–$41.25$7.50--
$415.00Aug 14$29.00$34.80$31.90$36.31 07/24$24.35–$57.85$31.90--
$415.00Aug 28$35.00$41.70$38.35$38.31 07/24$34.80–$64.90$38.31--
$415.00Sep 4$38.00$45.00$41.50$42.00 07/23$41.50–$46.15$41.50--
$397.50Jul 31$14.80$20.40$17.60$17.30 07/23$17.60–$54.60$17.302
$395.00Jul 31$16.30$21.40$18.85$17.97 07/24$18.85–$56.55$17.97--
$395.00Aug 7$35.00$41.30$38.15$39.05 07/14$28.10–$66.40$38.15--
$395.00Aug 21$42.10$49.20$45.65$39.70 07/23$44.40–$69.60$42.10--
$420.00Jul 31$3.00$8.60$5.80$13.30 07/24$5.80–$37.55$5.80--
$420.00Aug 21$30.60$37.10$33.85$32.50 07/24$25.25–$57.30$32.5016
$420.00Aug 28$33.00$39.10$36.05$44.45 07/24$33.30–$62.45$36.05--
$420.00Sep 18$42.50$48.10$45.30$54.00 07/24$34.65–$68.90$45.3010
$420.00Oct 16$51.50$57.20$54.35$53.00 07/23$43.05–$80.00$53.00--
$420.00Nov 20$65.40$74.00$69.70$64.00 07/23$54.45–$93.10$65.40--
$420.00Dec 18$72.20$80.80$76.50$91.00 07/22$61.10–$100.55$76.50--
$420.00Jan 15$79.20$84.80$82.00$97.00 07/15$66.30–$106.95$82.00--
$420.00Jun 17$111.00$119.00$115.00$135.75 07/15$96.50–$142.00$115.00--
$420.00Jan 21$147.00$156.00$151.50$148.00 07/14$128.50–$178.50$148.00--
$392.50Jul 31$18.10$22.70$20.40$18.00 07/23$20.40–$58.60$18.10--
$422.50Jul 31$2.50$7.20$4.85$21.90 07/22$4.85–$32.55$4.85--
$390.00Jul 31$19.90$24.70$22.30$58.29 07/17$20.40–$60.55$22.30--
$390.00Aug 7$38.00$45.20$41.60$45.80 07/14$31.25–$70.60$41.603
$390.00Aug 21$44.70$52.30$48.50$51.72 07/14$36.40–$75.60$48.50--
$390.00Sep 18$55.60$62.40$59.00$86.20 07/17$45.65–$86.65$59.00--
$390.00Nov 20$78.10$87.00$82.55$113.36 07/20$66.10–$108.60$82.55--
$390.00Jan 15$93.20$98.20$95.70$101.00 07/14$77.55–$121.80$95.70--
$425.00Jul 31$1.90$7.50$4.70$21.00 07/22$4.70–$34.70$4.702
$427.50Jul 31$0.60$8.70$4.65$12.19 07/23$4.65–$28.60$4.65--
$430.00Jul 31$0.90$5.40$3.15$11.50 07/24$3.15–$31.15$3.154
$430.00Aug 7$20.00$26.50$23.25$24.00 07/24$18.25–$44.55$23.25--
$430.00Aug 21$26.40$34.40$30.40$33.50 07/24$22.60–$52.05$30.40--
$430.00Sep 18$37.00$43.80$40.40$60.20 07/21$32.00–$63.95$40.40--
$430.00Oct 16$47.10$55.40$51.25$60.00 07/22$40.10–$73.90$51.25--
$430.00Nov 20$61.30$70.00$65.65$59.20 07/06$51.10–$88.50$61.30--
$430.00Dec 18$69.40$75.90$72.65$88.83 07/17$57.15–$96.00$72.65--
$430.00Jun 17$108.00$117.00$112.50$134.30 07/15$93.50–$138.00$112.50--
$382.50Jul 31$24.30$30.70$27.50$50.60 07/22$27.50–$67.30$27.50--
$380.00Jul 31$26.00$33.00$29.50$37.11 07/10$24.30–$69.20$29.50--
$380.00Aug 7$44.00$51.60$47.80$45.45 07/24$34.95–$78.15$45.45--
$380.00Aug 21$50.30$56.70$53.50$40.40 06/30$41.45–$83.50$50.30--
$380.00Sep 18$61.00$67.90$64.45$72.00 07/14$50.05–$92.95$64.45--
$380.00Dec 18$91.70$98.20$94.95$130.00 07/20$76.80–$121.55$94.95--
$380.00Jan 15$97.70$103.00$100.35$101.60 07/24$81.60–$126.90$100.3551
$380.00Jun 17$128.00$135.00$131.50$70.90 06/17$112.00–$160.00$128.00--
$435.00Jul 31$0.15$5.80$2.98$8.40 07/24$2.98–$29.20$2.98--
$435.00Aug 7$18.00$24.10$21.05$38.91 07/16$17.10–$41.75$21.053
$435.00Aug 14$21.00$27.70$24.35$28.06 07/24$19.30–$47.00$24.35--
$437.50Jul 31$0.05$5.70$2.88$8.00 07/24$2.88–$24.25$2.88--
$375.00Aug 7$47.00$53.60$50.30$42.00 06/30$37.05–$81.75$47.00--
$375.00Aug 21$53.30$59.60$56.45$51.00 07/23$54.70–$83.75$53.30--
$375.00Jul 31$30.70$37.30$34.00--$34.00–$34.00—$30.702
$440.00Jul 31$0.05$4.70$2.38$8.20 07/24$2.38–$25.40$2.38--
$440.00Aug 7$16.00$23.00$19.50$27.00 07/01$14.70–$39.50$19.50--
$440.00Aug 21$23.00$28.60$25.80$24.00 07/23$19.90–$47.20$24.00--
$440.00Sep 18$34.00$39.80$36.90$65.70 07/20$28.55–$59.25$36.90--
$440.00Oct 16$43.10$50.60$46.85$70.34 07/21$36.95–$70.30$46.85--
$440.00Nov 20$57.50$66.00$61.75$81.03 07/21$47.75–$84.30$61.75--
$440.00Dec 18$64.40$71.60$68.00$63.20 07/23$54.05–$91.25$64.40--
$440.00Jan 15$72.00$77.00$74.50$100.90 07/20$59.35–$98.25$74.50--
$440.00Jun 17$104.00$112.00$108.00$138.59 07/16$90.40–$133.50$108.00--
$442.50Aug 7$15.00$23.00$19.00$34.00 07/21$18.60–$36.60$19.00--
$370.00Jul 31$34.90$41.30$38.10$43.18 07/10$28.95–$78.35$38.10--
$370.00Aug 21$56.30$63.40$59.85$59.70 07/23$45.75–$89.75$59.70--
$370.00Sep 18$66.10$73.10$69.60$97.25 07/21$55.15–$100.30$69.60--
$370.00Oct 16$75.00$84.80$79.90$84.89 07/01$64.25–$108.75$79.90--
$370.00Nov 20$88.60$96.60$92.60$125.90 07/21$74.60–$120.10$92.60--
$370.00Dec 18$96.70$103.40$100.05$107.00 07/24$80.75–$127.15$100.0579
$370.00Jan 15$102.90$107.30$105.10$104.40 07/01$85.45–$132.35$104.40--
$370.00Jun 17$132.00$139.00$135.50$129.94 07/02$116.00–$165.00$132.00--
$370.00Jan 21$165.00$175.00$170.00$147.00 06/30$145.50–$197.50$165.00--
$445.00Jul 31$0.05$6.70$3.38$4.14 07/23$3.38–$24.10$3.38--
$445.00Aug 7$15.00$22.70$18.85$38.80 07/21$14.85–$37.15$18.85--
$445.00Aug 28$24.00$31.90$27.95$51.45 07/20$25.15–$49.20$27.95--
$365.00Aug 7$54.60$60.20$57.40$39.00 07/08$43.20–$89.65$54.60--
$365.00Aug 21$59.70$66.60$63.15$84.75 07/22$60.40–$90.40$63.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$407.50Aug 7$30.90$37.50$34.20$36.50 07/24$21.60–$34.60$34.20--
$405.00Jul 31$9.00$15.00$12.00$20.17 07/23$8.95–$44.05$12.00--
$405.00Aug 7$29.80$36.20$33.00$31.00 07/17$20.15–$53.10$31.00--
$405.00Aug 21$34.10$43.10$38.60$25.60 07/20$27.45–$39.45$34.10--
$410.00Jul 31$12.00$16.40$14.20$8.50 07/20$10.60–$52.80$12.00--
$410.00Aug 7$32.30$38.80$35.55$42.32 07/23$22.15–$61.30$35.55--
$410.00Aug 21$38.60$45.60$42.10$36.10 07/22$29.40–$66.40$38.60--
$410.00Dec 18$73.50$82.40$77.95$83.70 07/23$66.45–$95.10$77.95--
$410.00Jan 15$81.50$86.10$83.80$89.81 07/01$71.70–$98.95$83.801
$412.50Aug 21$38.20$47.20$42.70$33.10 07/21$30.85–$43.35$38.20--
$400.00Jul 31$7.40$13.20$10.30$13.00 07/23$8.05–$45.55$10.3011
$400.00Aug 7$27.10$32.90$30.00$24.21 07/24$18.90–$55.05$27.10--
$400.00Aug 14$29.00$36.70$32.85$31.00 07/23$23.10–$53.10$31.00--
$400.00Aug 21$33.00$40.50$36.75$37.00 07/23$25.10–$60.50$36.75--
$400.00Oct 16$51.60$58.70$55.15$50.25 07/22$43.45–$75.45$51.60--
$400.00Dec 18$68.30$76.90$72.60$78.10 07/23$61.50–$89.05$72.60--
$400.00Jun 17$100.30$109.00$104.65$93.68 07/20$94.45–$116.50$100.30--
$400.00Jan 21$125.00$135.00$130.00$124.50 07/15$120.40–$140.50$125.00--
$415.00Aug 7$35.30$41.00$38.15$44.05 07/23$24.20–$60.75$38.151
$415.00Aug 21$40.40$48.60$44.50$42.00 07/24$32.30–$45.20$42.00--
$417.50Aug 21$43.10$48.90$46.00$34.00 07/21$33.45–$46.50$43.10--
$395.00Jul 31$6.00$11.50$8.75$15.60 07/23$6.55–$42.95$8.75--
$395.00Aug 7$24.80$31.30$28.05$23.55 07/22$18.00–$51.35$24.80--
$395.00Aug 21$29.00$38.00$33.50$26.00 07/21$23.85–$34.00$29.00--
$420.00Jul 31$17.30$23.20$20.25$19.20 07/24$13.20–$60.50$19.201
$420.00Aug 21$44.10$50.50$47.30$55.70 07/23$34.00–$73.25$47.30--
$420.00Dec 18$79.70$88.00$83.85$89.90 07/23$71.50–$102.40$83.85--
$420.00Jun 17$112.00$121.00$116.50$102.00 07/21$105.00–$128.90$112.00--
$420.00Jan 21$137.00$147.00$142.00$173.40 06/23$132.50–$152.50$142.00--
$390.00Jul 31$3.50$7.30$5.40$11.90 07/24$5.40–$40.15$5.4015
$390.00Aug 21$27.20$35.70$31.45$49.90 07/01$21.60–$53.85$31.45--
$390.00Sep 18$37.80$45.40$41.60$42.98 07/23$31.05–$61.75$41.60--
$390.00Dec 18$64.10$71.60$67.85$72.60 07/23$57.30–$83.75$67.85--
$390.00Jan 15$70.40$76.80$73.60$78.51 07/01$61.45–$86.45$73.60--
$390.00Jun 17$96.90$103.00$99.95$90.53 07/15$89.75–$110.90$96.90--
$390.00Jan 21$120.00$129.00$124.50$121.00 07/24$114.75–$133.55$121.00--
$425.00Jul 31$20.30$26.80$23.55$21.50 07/22$15.65–$59.35$21.50--
$385.00Jul 31$2.05$6.80$4.43$6.00 07/22$4.43–$37.30$4.4394
$385.00Aug 14$22.00$29.90$25.95$17.60 07/21$17.85–$44.60$22.00--
$385.00Aug 21$25.70$33.40$29.55$33.65 07/23$19.85–$30.15$29.5565
$430.00Dec 18$87.30$93.80$90.55$96.10 07/23$76.55–$107.00$90.55--
$430.00Jan 15$93.50$99.00$96.25$78.90 07/21$82.00–$112.05$93.505
$430.00Jun 17$117.80$127.00$122.40$107.00 07/21$110.00–$135.90$117.80--
$430.00Jan 21$144.00$153.00$148.50$139.00 07/16$138.50–$159.15$144.00--
$380.00Jul 31$0.95$6.90$3.93$11.00 07/23$3.93–$33.75$3.93--
$380.00Aug 7$17.80$24.90$21.35$14.50 07/21$11.70–$42.50$17.80--
$380.00Aug 21$24.00$31.20$27.60$21.00 07/15$18.05–$48.50$24.00--
$380.00Aug 28$25.00$33.80$29.40$20.90 07/17$20.40–$40.50$25.00--
$380.00Dec 18$59.40$66.60$63.00$67.20 07/23$52.75–$77.10$63.00--
$435.00Jul 31$28.20$34.80$31.50$24.30 07/22$19.25–$67.70$28.20--
$435.00Aug 7$47.00$53.70$50.35$36.80 07/17$34.15–$75.10$47.00--
$435.00Aug 21$52.10$60.40$56.25$45.70 07/22$42.20–$58.10$52.10--
$377.50Jul 31$1.00$5.50$3.25$9.40 07/23$3.15–$19.20$3.251
$437.50Jul 31$31.30$36.90$34.10$37.75 07/24$21.10–$38.80$34.10--
$437.50Aug 7$48.70$55.30$52.00$26.70 07/21$35.50–$53.45$48.70--
$437.50Aug 21$55.00$61.90$58.45$34.20 07/21$43.10–$59.75$55.00--
$375.00Jul 31$0.35$6.40$3.38$5.96 07/23$3.23–$31.45$3.38--
$375.00Aug 7$16.00$23.00$19.50$17.40 07/24$12.55–$40.05$17.40--
$375.00Aug 21$22.50$27.60$25.05$15.85 07/21$17.05–$25.70$22.50--
$440.00Jul 31$31.70$39.30$35.50$25.50 07/22$22.30–$76.15$31.70--
$440.00Aug 21$56.00$62.60$59.30$45.02 07/21$43.60–$86.85$56.00--
$440.00Sep 18$67.00$72.10$69.55$51.30 07/20$54.40–$94.00$67.00--
$440.00Nov 20$85.00$94.00$89.50$110.00 07/08$76.45–$110.10$89.50--
$440.00Dec 18$92.10$99.90$96.00$102.50 07/23$82.65–$114.95$96.00--
$440.00Jan 15$99.40$105.00$102.20$102.30 07/24$87.40–$118.80$102.2016
$440.00Jan 21$150.00$160.00$155.00$147.48 07/17$144.50–$165.50$150.00--
$370.00Jul 31$0.05$6.10$3.08$8.90 07/23$3.08–$28.20$3.087
$370.00Aug 14$16.00$24.10$20.05$13.10 07/16$13.80–$36.35$16.00--
$370.00Aug 21$20.60$27.30$23.95$46.00 06/30$15.20–$42.85$23.95--
$370.00Aug 28$21.00$29.80$25.40$29.77 07/23$18.05–$35.75$25.40--
$370.00Dec 18$54.30$61.70$58.00$62.10 07/23$48.70–$72.65$58.00--
$370.00Jan 15$61.10$66.80$63.95$78.30 06/29$53.55–$75.20$63.95--
$445.00Jul 31$36.50$43.60$40.05$55.00 07/23$24.95–$75.85$40.05--
$447.50Jul 31$38.20$45.80$42.00$46.00 07/24$27.25–$47.30$42.00--
$365.00Jul 31$0.05$5.80$2.93$3.60 07/24$1.78–$26.30$2.93--
$365.00Aug 7$13.00$17.90$15.45$20.83 07/10$9.70–$34.50$15.4512
$365.00Aug 14$15.00$22.30$18.65$24.00 07/23$12.75–$33.95$18.65--
$365.00Aug 28$20.00$28.00$24.00$21.02 07/15$17.45–$33.40$21.02--
$450.00Jul 31$40.20$48.10$44.15$61.00 07/23$27.90–$80.25$44.15--
$450.00Sep 18$73.60$79.20$76.40$55.30 07/20$59.85–$102.20$73.60--
$450.00Dec 18$98.50$106.00$102.25$108.90 07/23$88.10–$121.90$102.25--
$450.00Jan 15$105.40$111.70$108.55$101.20 07/22$92.90–$125.95$105.406
$450.00Jan 21$156.00$166.00$161.00$165.60 07/06$150.50–$172.50$161.00--
$452.50Jul 31$42.50$50.40$46.45$22.20 07/21$29.30–$52.10$42.50--
$360.00Jul 31$0.05$4.80$2.42$3.68 07/20$1.78–$23.60$2.423
$360.00Aug 7$11.00$17.20$14.10$19.12 07/10$8.05–$32.45$14.10--
$360.00Aug 21$16.40$23.80$20.10$17.00 07/22$12.95–$37.90$17.008
$360.00Nov 20$42.50$51.80$47.15$44.20 07/22$39.80–$61.90$44.20--
$360.00Dec 18$49.60$57.00$53.30$57.10 07/23$44.80–$66.15$53.30--
$360.00Jan 15$54.40$62.00$58.20$46.18 07/21$49.10–$69.85$54.40--
$455.00Jul 31$45.70$52.70$49.20$52.75 07/24$31.05–$84.60$49.20--
$455.00Aug 7$61.00$67.60$64.30$44.90 07/21$44.35–$91.10$61.00--
$355.00Sep 4$18.00$26.00$22.00$25.00 07/23$22.00–$23.90$22.00--
$460.00Aug 7$64.10$71.40$67.75--$67.75–$67.75—$64.101.1K
$460.00Jan 15$112.00$118.00$115.00--$115.00–$115.00—$112.004
$350.00Jul 31$0.00$3.10$1.55$3.10 07/23$1.55–$19.45$1.55--
$350.00Aug 7$8.00$15.20$11.60$15.00 07/23$7.40–$27.20$11.60--
$350.00Aug 21$13.80$19.50$16.65$19.00 07/23$10.15–$33.00$16.6514
$350.00Sep 18$20.20$28.10$24.15$21.00 07/22$17.85–$40.40$21.00--
$350.00Nov 20$39.10$47.50$43.30$47.11 07/13$35.75–$56.85$43.30--

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 366
Total Puts 617
Put/Call Ratio 1.69
Net Difference -251

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,630
Total Puts 7,373
Average Put/Call Ratio 2.97
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