Tour v456
DAVE
DAVE INC Class A
$378.99 -6.76%
$373.03 (-1.57%)🌙
as of 07/29 06:30 PM
(7/28 18:28) ◀
|
Wednesday, July 29, 2026 (6:30pm)
January 2026
|
▶
◀ 7/29 18:30

Option Volume

Detail
ℹ
Current (07/29) 635
Calls: 248 (39%)
Puts: 387 (61%)
Prior (07/28) 983
Calls: 366 (37%)
Puts: 617 (63%)
Current vs Prior -35.40%
Calls: -32.24% (Calls)
Puts: -37.28% (Puts)
Prior 7-Day Total 10,603
Calls: 2,806 (26%)
Puts: 7,797 (74%)
Prior 7-Day Average 1,514
Calls: 400 (26%)
Puts: 1,113 (74%)
Current vs Prior 7-Day Avg -58.08%
Calls: -38.13%
Puts: -65.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $1.82M
Calls: $713.9K (39%)
Puts: $1.10M (61%)
Prior (07/28) $3.90M
Calls: $1.01M (26%)
Puts: $2.89M (74%)
Current vs Prior -53.34%
Calls: -29.34%
Puts: -61.74%
Prior 7-Day Total $39.27M
Calls: $13.71M (35%)
Puts: $25.55M (65%)
Prior 7-Day Average $5.61M
Calls: $1.96M (35%)
Puts: $3.65M (65%)
Current vs Prior 7-Day Avg -67.57%
Calls: -63.55%
Puts: -69.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.56
Prior (07/28) 1.69
Current vs Prior -7.43%
Prior 7-Day Average 3.07
Current vs Prior 7-Day Avg -49.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 3,780
Calls: 366 (10%)
Puts: 3,414 (90%)
Prior (07/28) 3,761
Calls: 810 (22%)
Puts: 2,951 (78%)
Current vs Prior +0.51%
Prior 7-Day Total 14,068
Calls: 5,558 (40%)
Puts: 8,510 (60%)
Prior 7-Day Average 2,009
Calls: 794 (40%)
Puts: 1,215 (60%)
Current vs Prior 7-Day Avg +88.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.41% | 16.58%20.03% | 26.28%
Prior 6.04% | 16.61%20.04% | 26.10%
Current vs Prior +6.15% | -0.14%-0.06% | +0.68%
Prior 7-Day Avg 6.27% | 12.61%20.28% | 26.40%
Current vs 7-Day Avg +2.32% | +31.52%-1.27% | -0.45%
Prior 7-Day Eod 6.04% | 16.61%20.04% | 26.10%
Current vs 7-Day Eod +6.15% | -0.14%-0.06% | +0.68%
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

Moderately bearish flow with 61% put dollar volume ($1.10M). Light premium activity with dollar volume down 53% vs prior. Extreme bearish P/C ratio of 1.56 - heavy put buying. Put-heavy open interest (3,414 puts vs 366 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. 10 found (avg delta 0.63, highest 0.79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2161.0068.10$64.5511.0%20.75--
$370.00Aug 731.0038.10$34.5520.5%100.58--
$375.00Jul 3110.0014.90$12.4539.4%100.56--
$375.00Aug 728.0034.60$31.3021.1%20.55--
$385.00Aug 723.4030.70$27.0527.0%20.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 3127.1032.10$29.6016.9%40.795
$395.00Jul 3118.8025.00$21.9028.3%10.721
$390.00Jul 3114.6021.60$18.1038.7%20.6616
$420.00Aug 2159.8066.20$63.0010.2%10.62--
$400.00Aug 740.8047.90$44.3516.0%20.573

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 277, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Jul 313.709.80$6.7590.4%620.37--
$400.00Jul 310.356.40$3.38179.0%600.2241
$400.00Aug 718.0025.10$21.5532.9%180.4321
$375.00Jul 3110.0014.90$12.4539.4%100.56--
$370.00Aug 731.0038.10$34.5520.5%100.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Jul 316.5011.50$9.0055.6%670.41--
$325.00Aug 1410.9014.90$12.9031.0%50.23--
$405.00Jul 3127.1032.10$29.6016.9%40.795
$390.00Jul 3114.6021.60$18.1038.7%20.6616
$350.00Aug 714.6021.00$17.8036.0%20.324

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 29.3%, max 53.8%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 31Aug 14171.5%111.5%53.8%67
$370.00Jul 31Aug 21100.9%96.2%4.9%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 44.92, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$445.00Jul 31$0.98$44.02$0.9844.92$400.98
$390.00$400.00Jul 31$2.52$7.48$2.522.97$392.52
$380.00$385.00Jul 31$1.40$3.60$1.402.57$381.40
$410.00$420.00Aug 21$3.20$6.80$3.202.13$413.20
$387.50$390.00Jul 31$0.85$1.65$0.851.94$388.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Jul 31$2.35$7.65$2.353.26$357.65
$365.00$360.00Jul 31$1.25$3.75$1.253.00$363.75
$350.00$310.00Aug 21$12.75$27.25$12.752.14$337.25
$377.50$372.50Jul 31$1.80$3.20$1.801.78$375.70
$370.00$365.00Jul 31$2.12$2.88$2.121.36$367.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 11.50, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$385.00$387.50Jul 31$2.30$2.30$0.2011.50$387.30
$370.00$375.00Aug 7$3.25$3.25$1.751.86$373.25
$330.00$400.00Aug 21$36.60$36.60$33.401.10$366.60
$375.00$385.00Aug 7$4.25$4.25$5.750.74$379.25
$400.00$410.00Aug 21$4.20$4.20$5.800.72$404.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$395.00Jul 31$7.70$7.70$2.303.35$397.30
$395.00$390.00Jul 31$3.80$3.80$1.203.17$391.20
$420.00$370.00Aug 21$30.45$30.45$19.551.56$389.55
$372.50$370.00Jul 31$1.50$1.50$1.001.50$371.00
$390.00$377.50Jul 31$7.30$7.30$5.201.40$382.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $17.77, cheapest $10.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Jul 31Aug 7$18.00112.0%128.7%
$400.00Jul 31Aug 7$18.1799.2%130.0%
$375.00Jul 31Aug 7$18.85100.0%130.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 31Aug 14$10.50171.5%111.5%
$350.00Jul 31Aug 7$16.0296.3%130.8%
$370.00Jul 31Aug 21$25.05100.9%96.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.33% of stock, avg 15.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Jul 31$5.90$18.10$24.00$366.00$414.006.33%
$400.00Aug 7$21.55$44.35$65.90$334.10$465.9017.39%
$420.00Aug 21$20.55$63.00$83.55$336.45$503.5522.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.98% of stock, avg 6.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$360.00Jul 31$3.38$4.13$7.51$352.49$407.51
$400.00$365.00Jul 31$3.38$5.38$8.76$356.24$408.76
$390.00$360.00Jul 31$5.90$4.13$10.03$349.97$400.03
$387.50$360.00Jul 31$6.75$4.13$10.88$349.12$398.38
$400.00$370.00Jul 31$3.38$7.50$10.88$359.12$410.88
$390.00$365.00Jul 31$5.90$5.38$11.28$353.72$401.28
$387.50$365.00Jul 31$6.75$5.38$12.13$352.87$399.63
$400.00$372.50Jul 31$3.38$9.00$12.38$360.12$412.38
$385.00$360.00Jul 31$9.05$4.13$13.18$346.82$398.18
$390.00$370.00Jul 31$5.90$7.50$13.40$356.60$403.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 15.67, avg credit $4.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/372388/390Jul 31$2.35$0.1515.67$370.15$389.85
365/370385/388Jul 31$4.42$0.587.62$365.58$389.42
365/370375/380Jul 31$4.12$0.884.68$365.88$379.12
372/378385/388Jul 31$4.10$0.904.56$373.40$389.10
360/365385/388Jul 31$3.55$1.452.45$361.45$388.55
365/370380/385Jul 31$3.52$1.482.38$366.48$383.52
370/372375/380Jul 31$3.50$1.502.33$369.00$378.50
350/370400/410Aug 21$13.40$6.602.03$356.60$413.40
360/365375/380Jul 31$3.25$1.751.86$361.75$378.25
372/378380/385Jul 31$3.20$1.801.78$374.30$383.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.00, cheapest $0.60)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$1.00$9.009.00
$375.00$380.00$385.00Jul 31$0.60$4.407.33
$385.00$387.50$390.00Jul 31$1.45$1.050.72
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$360.00$365.00$370.00Jul 31$0.87$4.134.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.10, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$400.00$445.001:2Jul 31-$1.42$43.58
$390.00$400.001:2Jul 31-$0.86$9.14
$445.00$450.001:2Jul 31-$2.40$2.60
$330.00$400.001:2Aug 21$8.65$61.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$370.001:2Aug 21-$2.10$47.90
$350.00$325.001:2Jul 31-$3.02$21.98
$390.00$377.501:2Jul 31-$3.50$9.00
$370.00$350.001:2Aug 21-$14.15$5.85
$365.00$360.001:2Jul 31-$2.88$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.39%, avg 3.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$24.200.455.5%6.39%11.93%522
$385.00Aug 7$23.400.501.6%6.17%7.76%2--
$410.00Aug 21$20.900.418.2%5.51%13.70%32
$400.00Aug 7$18.000.435.5%4.75%10.29%1821
$420.00Aug 21$17.800.3710.8%4.70%15.52%1--
$380.00Jul 31$7.000.480.3%1.85%2.11%21
$385.00Jul 31$6.500.421.6%1.72%3.30%1--
$387.50Jul 31$3.700.372.2%0.98%3.22%62--
$390.00Jul 31$3.300.342.9%0.87%3.78%113
$400.00Jul 31$0.350.225.5%0.09%5.64%6041

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 09-18 call last traded $72.00 on 07/14 (now $43.00/$50.60) — try a limit near $46.80. Also watch the $390.00 09-18 call last traded $86.20 on 07/17 (now $38.50/$45.40) — try a limit near $41.95; the $410.00 08-21 call last traded $35.50 on 07/24 (now $20.90/$26.60) — try a limit near $23.75. Most tradeable put: the $400.00 08-07 put last traded $24.21 on 07/24 (now $40.80/$47.90) — try a limit near $40.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Jul 31$7.00$13.90$10.45$37.11 07/10$10.45–$69.20$10.451
$380.00Aug 7$26.00$33.10$29.55$45.45 07/24$29.55–$78.15$29.55--
$380.00Aug 21$32.40$38.40$35.40$40.40 06/30$35.40–$83.50$35.40--
$380.00Sep 18$43.00$50.60$46.80$72.00 07/14$46.80–$92.95$46.805
$380.00Dec 18$71.10$80.60$75.85$130.00 07/20$75.85–$121.55$75.85--
$380.00Jan 15$77.10$84.50$80.80$101.60 07/24$80.80–$126.90$80.80--
$380.00Jun 17$108.00$118.00$113.00$70.90 06/17$112.00–$160.00$108.00--
$382.50Jul 31$5.60$11.40$8.50$50.60 07/22$8.50–$67.30$8.50--
$375.00Aug 7$28.00$34.60$31.30$42.00 06/30$31.30–$81.75$31.30--
$375.00Aug 21$35.00$41.20$38.10$51.00 07/23$38.10–$83.75$38.10--
$370.00Jul 31$12.30$17.80$15.05$43.18 07/10$15.05–$78.35$15.05--
$370.00Aug 21$37.20$45.20$41.20$59.70 07/23$41.20–$89.75$41.20--
$370.00Sep 18$48.00$55.50$51.75$97.25 07/21$51.75–$100.30$51.75--
$370.00Oct 16$57.60$65.80$61.70$84.89 07/01$61.70–$108.75$61.70--
$370.00Nov 20$69.00$78.00$73.50$125.90 07/21$73.50–$120.10$73.50--
$370.00Dec 18$75.90$83.20$79.55$107.00 07/24$79.55–$127.15$79.55--
$370.00Jan 15$81.30$89.10$85.20$104.40 07/01$85.20–$132.35$85.20--
$370.00Jun 17$112.00$122.00$117.00$129.94 07/02$116.00–$165.00$117.00--
$370.00Jan 21$144.00$154.00$149.00$147.00 06/30$147.10–$197.50$147.00--
$390.00Jul 31$3.30$8.50$5.90$58.29 07/17$5.90–$60.55$5.9013
$390.00Aug 7$21.80$28.50$25.15$45.80 07/14$25.15–$70.60$25.15--
$390.00Aug 21$28.10$35.90$32.00$51.72 07/14$32.00–$75.60$32.00--
$390.00Sep 18$38.50$45.40$41.95$86.20 07/17$41.95–$86.65$41.9514
$390.00Nov 20$60.30$70.00$65.15$113.36 07/20$65.15–$108.60$65.15--
$390.00Jan 15$73.00$80.40$76.70$101.00 07/14$76.70–$121.80$76.70--
$392.50Jul 31$2.65$8.10$5.38$18.00 07/23$5.38–$58.60$5.38--
$365.00Aug 7$33.00$40.50$36.75$39.00 07/08$36.75–$89.65$36.75--
$365.00Aug 21$40.00$46.30$43.15$84.75 07/22$43.15–$90.40$43.15--
$395.00Jul 31$1.10$7.90$4.50$17.97 07/24$4.50–$56.55$4.50--
$395.00Aug 7$19.60$27.80$23.70$39.05 07/14$23.70–$66.40$23.70--
$395.00Aug 21$26.00$33.70$29.85$39.70 07/23$29.85–$69.60$29.85--
$397.50Jul 31$1.90$7.40$4.65$17.30 07/23$4.65–$54.60$4.65--
$400.00Jul 31$0.35$6.40$3.38$14.30 07/23$3.38–$53.05$3.3841
$400.00Aug 7$18.00$25.10$21.55$34.95 07/24$21.55–$63.25$21.5521
$400.00Aug 21$24.20$31.70$27.95$50.00 07/24$27.95–$69.05$27.9522
$400.00Aug 28$27.00$35.20$31.10$69.50 07/15$31.10–$73.90$31.10--
$400.00Sep 18$34.70$41.00$37.85$53.00 07/24$37.85–$81.25$37.85--
$400.00Oct 16$43.40$52.70$48.05$58.50 07/23$48.05–$90.55$48.05--
$400.00Nov 20$56.30$65.80$61.05$87.80 07/24$61.05–$103.65$61.05--
$400.00Dec 18$63.10$72.00$67.55$65.90 07/08$67.55–$110.30$65.90--
$400.00Jan 15$69.30$76.40$72.85$105.00 07/22$72.85–$116.35$72.85--
$400.00Jun 17$100.00$109.30$104.65$118.00 07/23$104.65–$151.00$104.65--
$400.00Jan 21$134.00$143.00$138.50$181.57 07/17$136.50–$186.50$138.50--
$405.00Jul 31$0.50$6.80$3.65$13.80 07/23$3.65–$49.20$3.65--
$405.00Aug 28$25.00$32.60$28.80$42.83 07/24$28.80–$70.80$28.80--
$407.50Jul 31$0.50$6.60$3.55$27.00 07/14$3.55–$47.40$3.55--
$410.00Jul 31$0.65$6.30$3.48$29.50 07/01$3.48–$45.20$3.48--
$410.00Aug 7$14.50$21.20$17.85$37.00 07/24$17.85–$56.05$17.85--
$410.00Aug 21$20.90$26.60$23.75$35.50 07/24$23.75–$63.25$23.752
$410.00Aug 28$23.00$31.40$27.20$49.60 07/24$27.20–$67.80$27.20--
$410.00Sep 18$31.00$37.70$34.35$47.90 07/24$34.35–$75.05$34.35--
$410.00Oct 16$40.00$46.60$43.30$64.00 07/24$43.30–$85.30$43.30--
$410.00Nov 20$52.20$61.90$57.05$60.32 06/30$57.05–$98.25$57.05--
$410.00Dec 18$59.30$68.00$63.65$75.60 07/10$63.65–$104.95$63.65--
$410.00Jan 15$65.50$72.40$68.95$82.00 07/14$68.95–$111.25$68.95--
$410.00Jan 21$130.00$140.00$135.00$159.00 07/13$133.50–$182.00$135.00--
$412.50Jul 31$0.55$5.90$3.23$34.50 07/15$3.23–$42.90$3.23--
$415.00Jul 31$0.40$6.20$3.30$48.05 07/20$3.30–$41.25$3.30--
$415.00Aug 14$16.00$24.00$20.00$36.31 07/24$20.00–$57.85$20.00--
$415.00Aug 28$22.00$29.00$25.50$38.31 07/24$25.50–$64.90$25.50--
$415.00Sep 4$24.00$32.60$28.30$42.00 07/23$28.30–$46.15$28.30--
$420.00Jul 31$0.20$5.40$2.80$13.30 07/24$2.80–$37.55$2.80--
$420.00Aug 21$17.80$23.30$20.55$32.50 07/24$20.55–$57.30$20.55--
$420.00Aug 28$20.00$28.10$24.05$44.45 07/24$24.05–$62.45$24.05--
$420.00Sep 18$27.70$34.00$30.85$54.00 07/24$30.85–$68.90$30.85--
$420.00Oct 16$36.20$44.80$40.50$53.00 07/23$40.50–$80.00$40.50--
$420.00Nov 20$49.00$58.00$53.50$64.00 07/23$53.50–$93.10$53.50--
$420.00Dec 18$55.70$65.00$60.35$91.00 07/22$60.35–$100.55$60.35--
$420.00Jan 15$62.80$69.70$66.25$97.00 07/15$66.25–$106.95$66.25--
$420.00Jun 17$93.00$103.00$98.00$135.75 07/15$97.00–$142.00$98.00--
$420.00Jan 21$127.00$137.00$132.00$148.00 07/14$130.00–$178.50$132.00--
$422.50Jul 31$0.05$5.80$2.93$21.90 07/22$2.93–$32.55$2.93--
$425.00Jul 31$0.05$5.50$2.78$21.00 07/22$2.78–$34.70$2.78--
$427.50Jul 31$0.05$5.60$2.83$12.19 07/23$2.83–$28.60$2.83--
$430.00Jul 31$0.05$5.60$2.83$11.50 07/24$2.83–$31.15$2.83--
$430.00Aug 7$9.10$17.90$13.50$24.00 07/24$13.50–$44.55$13.50--
$430.00Aug 21$15.20$21.50$18.35$33.50 07/24$18.35–$52.05$18.35--
$430.00Sep 18$24.50$31.40$27.95$60.20 07/21$27.95–$63.95$27.95--
$430.00Oct 16$33.00$41.60$37.30$60.00 07/22$37.30–$73.90$37.30--
$430.00Nov 20$45.30$55.00$50.15$59.20 07/06$50.15–$88.50$50.15--
$430.00Dec 18$52.20$61.00$56.60$88.83 07/17$56.60–$96.00$56.60--
$430.00Jun 17$90.00$100.00$95.00$134.30 07/15$94.00–$138.00$95.00--
$435.00Jul 31$0.05$5.50$2.78$8.40 07/24$2.78–$29.20$2.78--
$435.00Aug 7$8.90$14.60$11.75$38.91 07/16$11.75–$41.75$11.75--
$435.00Aug 14$10.70$17.90$14.30$28.06 07/24$14.30–$47.00$14.30--
$437.50Jul 31$0.00$4.80$2.40$8.00 07/24$2.40–$24.25$2.40--
$440.00Jul 31$0.00$4.80$2.40$8.20 07/24$2.38–$25.40$2.40--
$440.00Aug 7$7.80$16.00$11.90$27.00 07/01$11.90–$39.50$11.90--
$440.00Aug 21$12.70$18.20$15.45$24.00 07/23$15.45–$47.20$15.45--
$440.00Sep 18$22.30$28.10$25.20$65.70 07/20$25.20–$59.25$25.20--
$440.00Oct 16$30.00$38.60$34.30$70.34 07/21$34.30–$70.30$34.30--
$440.00Nov 20$42.70$52.00$47.35$81.03 07/21$47.35–$84.30$47.35--
$440.00Dec 18$49.10$57.00$53.05$63.20 07/23$53.05–$91.25$53.05--
$440.00Jan 15$56.30$63.00$59.65$100.90 07/20$59.35–$98.25$59.65--
$440.00Jun 17$87.00$97.00$92.00$138.59 07/16$91.00–$133.50$92.00--
$442.50Aug 7$7.40$15.80$11.60$34.00 07/21$11.60–$36.60$11.60--
$445.00Jul 31$0.00$4.80$2.40$4.14 07/23$2.40–$24.10$2.404
$445.00Aug 7$7.00$15.00$11.00$38.80 07/21$11.00–$37.15$11.00--
$445.00Aug 28$13.00$21.60$17.30$51.45 07/20$17.30–$49.20$17.30--
$450.00Jul 31$0.00$4.80$2.40--$2.40–$2.40—--5
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Jul 31$9.80$15.60$12.70$11.00 07/23$3.93–$30.00$11.00--
$380.00Aug 7$28.50$34.60$31.55$14.50 07/21$11.70–$38.95$28.50--
$380.00Aug 21$34.00$41.60$37.80$21.00 07/15$18.05–$44.00$34.00--
$380.00Aug 28$36.00$44.60$40.30$20.90 07/17$20.40–$40.50$36.00--
$380.00Dec 18$67.20$76.90$72.05$67.20 07/23$52.75–$75.10$67.20--
$377.50Jul 31$7.60$14.00$10.80$9.40 07/23$3.15–$19.20$9.403
$375.00Jul 31$6.20$13.00$9.60$5.96 07/23$3.23–$26.20$6.20--
$375.00Aug 7$26.10$32.20$29.15$17.40 07/24$12.55–$35.85$26.10--
$375.00Aug 21$32.20$38.60$35.40$15.85 07/21$17.05–$35.40$32.20--
$385.00Jul 31$12.50$17.20$14.85$6.00 07/22$4.43–$31.40$12.50--
$385.00Aug 14$33.00$41.70$37.35$17.60 07/21$17.85–$44.60$33.00--
$385.00Aug 21$37.80$44.10$40.95$33.65 07/23$19.85–$40.95$37.80--
$370.00Jul 31$4.10$10.90$7.50$8.90 07/23$3.08–$25.10$7.50--
$370.00Aug 14$25.10$33.80$29.45$13.10 07/16$13.80–$36.35$25.10--
$370.00Aug 21$29.00$36.10$32.55$46.00 06/30$15.20–$38.85$32.55--
$370.00Aug 28$31.00$39.30$35.15$29.77 07/23$18.05–$35.75$31.00--
$370.00Dec 18$62.00$71.00$66.50$62.10 07/23$48.70–$69.95$62.10--
$370.00Jan 15$67.20$74.30$70.75$78.30 06/29$53.55–$73.90$70.75--
$390.00Jul 31$14.60$21.60$18.10$11.90 07/24$5.40–$35.95$14.6016
$390.00Aug 21$39.10$47.70$43.40$49.90 07/01$21.60–$49.25$43.40--
$390.00Sep 18$50.00$56.80$53.40$42.98 07/23$31.05–$57.35$50.00--
$390.00Dec 18$73.10$82.00$77.55$72.60 07/23$57.30–$81.60$73.10--
$390.00Jan 15$79.40$86.90$83.15$78.51 07/01$61.45–$85.05$79.40--
$390.00Jun 17$103.10$112.00$107.55$90.53 07/15$89.75–$109.50$103.10--
$390.00Jan 21$128.00$137.00$132.50$121.00 07/24$114.75–$133.55$128.00--
$365.00Jul 31$2.15$8.60$5.38$3.60 07/24$1.78–$21.75$3.60--
$365.00Aug 7$21.00$26.70$23.85$20.83 07/10$9.70–$30.20$21.00--
$365.00Aug 14$23.10$31.70$27.40$24.00 07/23$12.75–$33.95$24.00--
$365.00Aug 28$28.00$36.90$32.45$21.02 07/15$17.45–$33.40$28.00--
$395.00Jul 31$18.80$25.00$21.90$15.60 07/23$6.55–$38.85$18.801
$395.00Aug 7$36.30$45.00$40.65$23.55 07/22$18.00–$47.80$36.30--
$395.00Aug 21$42.60$50.30$46.45$26.00 07/21$23.85–$46.45$42.60--
$360.00Jul 31$1.35$6.90$4.13$3.68 07/20$1.78–$20.95$3.683
$360.00Aug 7$18.00$26.20$22.10$19.12 07/10$8.05–$29.15$19.12--
$360.00Aug 21$24.00$31.00$27.50$17.00 07/22$12.95–$33.30$24.00--
$360.00Nov 20$51.00$60.10$55.55$44.20 07/22$39.80–$59.20$51.00--
$360.00Dec 18$56.40$65.90$61.15$57.10 07/23$44.80–$65.30$57.10--
$360.00Jan 15$62.80$69.10$65.95$46.18 07/21$49.10–$68.25$62.80--
$400.00Jul 31$23.10$28.50$25.80$13.00 07/23$8.05–$41.05$23.10--
$400.00Aug 7$40.80$47.90$44.35$24.21 07/24$18.90–$50.20$40.803
$400.00Aug 14$42.80$50.20$46.50$31.00 07/23$23.10–$53.10$42.80--
$400.00Aug 21$46.00$53.10$49.55$37.00 07/23$25.10–$56.65$46.00--
$400.00Oct 16$62.20$71.20$66.70$50.25 07/22$43.45–$71.05$62.20--
$400.00Dec 18$79.30$88.00$83.65$78.10 07/23$61.50–$86.25$79.30--
$400.00Jun 17$109.50$119.00$114.25$93.68 07/20$94.45–$115.50$109.50--
$400.00Jan 21$134.00$143.00$138.50$124.50 07/15$120.40–$140.50$134.00--
$355.00Sep 4$26.60$35.00$30.80$25.00 07/23$22.00–$30.80$26.60--
$405.00Jul 31$27.10$32.10$29.60$20.17 07/23$8.95–$44.05$27.105
$405.00Aug 7$43.50$51.20$47.35$31.00 07/17$20.15–$53.10$43.50--
$405.00Aug 21$48.40$56.60$52.50$25.60 07/20$27.45–$52.50$48.40--
$407.50Aug 7$45.20$52.90$49.05$36.50 07/24$21.60–$49.05$45.20--
$350.00Jul 31$0.05$3.50$1.78$3.10 07/23$1.55–$16.05$1.787
$350.00Aug 7$14.60$21.00$17.80$15.00 07/23$7.40–$24.75$15.004
$350.00Aug 21$19.90$26.80$23.35$19.00 07/23$10.15–$29.05$19.90--
$350.00Sep 18$29.70$35.50$32.60$21.00 07/22$17.85–$36.70$29.70--
$350.00Nov 20$46.00$55.50$50.75$47.11 07/13$35.75–$53.80$47.11--
$410.00Jul 31$31.60$37.90$34.75$8.50 07/20$10.60–$48.50$31.60--
$410.00Aug 7$47.10$54.40$50.75$42.32 07/23$22.15–$57.00$47.10--
$410.00Aug 21$52.10$59.60$55.85$36.10 07/22$29.40–$61.65$52.10--
$410.00Dec 18$85.10$94.00$89.55$83.70 07/23$66.45–$92.90$85.10--
$410.00Jan 15$91.00$99.00$95.00$89.81 07/01$71.70–$97.05$91.00--
$412.50Aug 21$55.30$59.90$57.60$33.10 07/21$30.85–$57.60$55.30--
$415.00Aug 7$51.20$57.00$54.10$44.05 07/23$24.20–$60.75$51.20--
$415.00Aug 21$55.00$63.10$59.05$42.00 07/24$32.30–$59.05$55.00--
$417.50Aug 21$58.90$64.50$61.70$34.00 07/21$33.45–$61.70$58.90--
$420.00Jul 31$40.40$47.00$43.70$19.20 07/24$13.20–$55.10$40.40--
$420.00Aug 21$59.80$66.20$63.00$55.70 07/23$34.00–$68.25$59.80--
$420.00Dec 18$91.80$100.00$95.90$89.90 07/23$71.50–$99.10$91.80--
$420.00Jun 17$122.10$131.00$126.55$102.00 07/21$105.00–$128.50$122.10--
$420.00Jan 21$147.00$156.00$151.50$173.40 06/23$132.50–$152.45$151.50--
$425.00Jul 31$45.40$51.90$48.65$21.50 07/22$15.65–$59.35$45.40--
$330.00Jan 21$93.00$101.00$97.00--$97.00–$97.00—$93.001
$430.00Dec 18$98.30$107.00$102.65$96.10 07/23$76.55–$104.70$98.30--
$430.00Jan 15$105.30$111.10$108.20$78.90 07/21$82.00–$110.00$105.30--
$430.00Jun 17$128.10$137.00$132.55$107.00 07/21$110.00–$134.50$128.10--
$430.00Jan 21$153.00$162.00$157.50$139.00 07/16$138.50–$159.15$153.00--
$325.00Jul 31$0.00$4.80$2.40--$2.40–$2.40—--7
$435.00Jul 31$54.30$61.00$57.65$24.30 07/22$19.25–$67.70$54.30--
$435.00Aug 7$65.10$73.00$69.05$36.80 07/17$34.15–$75.10$65.10--
$435.00Aug 21$69.00$77.50$73.25$45.70 07/22$42.20–$73.25$69.00--
$437.50Jul 31$56.50$63.70$60.10$37.75 07/24$21.10–$60.10$56.50--
$437.50Aug 7$66.90$75.00$70.95$26.70 07/21$35.50–$70.95$66.90--
$437.50Aug 21$71.60$79.40$75.50$34.20 07/21$43.10–$75.50$71.60--
$440.00Jul 31$59.70$66.00$62.85$25.50 07/22$22.30–$71.55$59.70--
$440.00Aug 21$72.50$81.50$77.00$45.02 07/21$43.60–$82.35$72.50--
$440.00Sep 18$82.70$89.80$86.25$51.30 07/20$54.40–$91.30$82.70--
$440.00Nov 20$99.30$108.00$103.65$110.00 07/08$76.45–$107.65$103.65--
$440.00Dec 18$104.50$114.00$109.25$102.50 07/23$82.65–$111.90$104.50--
$440.00Jan 15$110.30$118.10$114.20$102.30 07/24$87.40–$116.55$110.30--
$440.00Jan 21$160.00$169.00$164.50$147.48 07/17$144.50–$165.50$160.00--
$445.00Jul 31$64.20$71.00$67.60$55.00 07/23$24.95–$75.85$64.20--
$447.50Jul 31$67.10$73.40$70.25$46.00 07/24$27.25–$70.25$67.10--
$450.00Jul 31$69.30$75.90$72.60$61.00 07/23$27.90–$80.25$69.30--
$450.00Sep 18$90.00$97.30$93.65$55.30 07/20$59.85–$98.15$90.00--
$450.00Dec 18$111.20$120.90$116.05$108.90 07/23$88.10–$119.50$111.20--
$450.00Jan 15$118.30$125.00$121.65$101.20 07/22$92.90–$123.10$118.30--
$450.00Jan 21$166.00$176.00$171.00$165.60 07/06$150.50–$172.10$166.00--
$452.50Jul 31$72.10$78.30$75.20$22.20 07/21$29.30–$75.20$72.10--
$455.00Jul 31$74.80$80.80$77.80$52.75 07/24$31.05–$84.60$74.80--
$455.00Aug 7$81.70$89.00$85.35$44.90 07/21$44.35–$91.10$81.70--

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 248
Total Puts 387
Put/Call Ratio 1.56
Net Difference -139

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,806
Total Puts 7,797
Average Put/Call Ratio 3.07
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