Tour v472
DAVE
DAVE INC Class A
$377.64 -0.36%
$379.00 (+0.36%)🌙
as of 07/30 06:34 PM
(7/29 18:30) ◀
|
Thursday, July 30, 2026 (6:34pm)
January 2026
|
▶ (7/31 18:26)
◀ 7/30 18:34 ▶

Option Volume

Detail
ℹ
Current (07/30) 438
Calls: 138 (32%)
Puts: 300 (68%)
Prior (07/29) 635
Calls: 248 (39%)
Puts: 387 (61%)
Current vs Prior -31.02%
Calls: -44.35% (Calls)
Puts: -22.48% (Puts)
Prior 7-Day Total 10,166
Calls: 2,326 (23%)
Puts: 7,840 (77%)
Prior 7-Day Average 1,452
Calls: 332 (23%)
Puts: 1,120 (77%)
Current vs Prior 7-Day Avg -69.84%
Calls: -58.47%
Puts: -73.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $1.20M
Calls: $530.0K (44%)
Puts: $667.6K (56%)
Prior (07/29) $1.82M
Calls: $713.9K (39%)
Puts: $1.10M (61%)
Current vs Prior -34.16%
Calls: -25.76%
Puts: -39.58%
Prior 7-Day Total $38.63M
Calls: $12.62M (33%)
Puts: $26.00M (67%)
Prior 7-Day Average $5.52M
Calls: $1.80M (33%)
Puts: $3.71M (67%)
Current vs Prior 7-Day Avg -78.30%
Calls: -70.60%
Puts: -82.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 2.17
Prior (07/29) 1.56
Current vs Prior +39.31%
Prior 7-Day Average 3.22
Current vs Prior 7-Day Avg -32.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 765
Calls: 513 (67%)
Puts: 252 (33%)
Prior (07/29) 3,780
Calls: 366 (10%)
Puts: 3,414 (90%)
Current vs Prior -79.76%
Prior 7-Day Total 17,222
Calls: 5,437 (32%)
Puts: 11,785 (68%)
Prior 7-Day Average 2,460
Calls: 776 (32%)
Puts: 1,683 (68%)
Current vs Prior 7-Day Avg -68.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.57% | 16.76%19.45% | 26.02%
Prior 6.41% | 16.58%20.03% | 26.28%
Current vs Prior -28.76% | +1.08%-2.88% | -1.00%
Prior 7-Day Avg 6.14% | 13.41%20.16% | 26.30%
Current vs 7-Day Avg -25.64% | +24.98%-3.53% | -1.07%
Prior 7-Day Eod 6.41% | 16.58%20.03% | 26.28%
Current vs 7-Day Eod -28.76% | +1.08%-2.88% | -1.00%
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

Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 39% - increased hedging/bearish positioning. Call-heavy open interest (513 calls vs 252 puts) suggests bullish positioning. Declining open interest (down 80%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Jul 3163.9070.50$67.209.8%11.00--

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. 17 found (avg delta 0.70, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 315.9012.80$9.3573.8%20.5914
$380.00Aug 727.3032.40$29.8517.1%10.53--
$385.00Aug 725.1031.40$28.2522.3%40.512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Jul 3163.9070.50$67.209.8%11.00--
$450.00Jul 3168.9076.20$72.5510.1%30.923
$410.00Jul 3129.9036.00$32.9518.5%20.89--
$400.00Jul 3121.1027.50$24.3026.3%20.8211
$397.50Jul 3119.0026.00$22.5031.1%10.79--

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 279, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 310.004.80$2.40200.0%70.19--
$435.00Jul 310.001.20$0.60200.0%70.057
$402.50Jul 310.004.80$2.40200.0%50.18--
$437.50Jul 310.001.90$0.95200.0%50.07--
$385.00Aug 725.1031.40$28.2522.3%40.512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2113.3019.80$16.5539.3%1000.258
$340.00Jul 310.002.65$1.33199.2%470.0911
$350.00Jul 310.052.40$1.22192.6%150.107
$330.00Jul 310.002.15$1.08199.1%120.0714
$335.00Jul 310.002.20$1.10200.0%80.075

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 46.6%, max 85.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 31Aug 21176.7%95.4%85.1%427
$405.00Jul 31Aug 28136.0%92.6%46.8%25
$430.00Aug 7Aug 28133.8%92.8%44.1%2--
$400.00Jul 31Aug 21121.5%96.7%25.7%821
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 31Aug 21188.1%102.7%83.1%11222
$340.00Jul 31Aug 21164.3%97.9%67.8%4811
$370.00Aug 7Sep 4141.2%87.5%61.4%220
$365.00Jul 31Sep 4132.3%87.0%52.0%47
$445.00Jul 31Aug 7177.0%133.2%32.9%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 36.50, avg 6.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$407.50$415.00Jul 31$0.20$7.30$0.2036.50$407.70
$440.00$445.00Jul 31$0.18$4.82$0.1826.78$440.18
$402.50$405.00Jul 31$0.10$2.40$0.1024.00$402.60
$415.00$435.00Jul 31$1.00$19.00$1.0019.00$416.00
$440.00$450.00Aug 21$1.05$8.95$1.058.52$441.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$335.00Jul 31$0.23$4.77$0.2320.74$339.77
$360.00$355.00Jul 31$0.45$4.55$0.4510.11$359.55
$377.50$365.00Jul 31$2.58$9.92$2.583.84$374.92
$340.00$330.00Aug 21$2.10$7.90$2.103.76$337.90
$365.00$360.00Jul 31$1.14$3.86$1.143.39$363.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 45.67, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$385.00$395.00Aug 7$4.70$4.70$5.300.89$389.70
$375.00$385.00Jul 31$4.20$4.20$5.800.72$379.20
$400.00$410.00Aug 21$3.40$3.40$6.600.52$403.40
$395.00$430.00Aug 7$11.35$11.35$23.650.48$406.35
$380.00$385.00Aug 7$1.60$1.60$3.400.47$381.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$410.00Jul 31$34.25$34.25$0.7545.67$410.75
$410.00$400.00Jul 31$8.65$8.65$1.356.41$401.35
$395.00$387.50Jul 31$6.30$6.30$1.205.25$388.70
$445.00$440.00Aug 7$3.95$3.95$1.053.76$441.05
$387.50$385.00Jul 31$1.95$1.95$0.553.55$385.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $16.23, cheapest $2.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 7Aug 28$8.60133.8%92.8%
$440.00Jul 31Aug 21$13.97176.7%95.4%
$385.00Jul 31Aug 7$23.10103.3%141.5%
$400.00Jul 31Aug 21$24.15121.5%96.7%
$405.00Jul 31Aug 28$26.00136.0%92.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 7Aug 14$2.20141.2%110.2%
$310.00Aug 21Aug 28$2.25103.0%97.4%
$445.00Jul 31Aug 7$8.85177.0%133.2%
$330.00Jul 31Aug 21$15.47188.1%102.7%
$350.00Jul 31Aug 7$16.63127.6%139.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.49% of stock, avg 12.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$385.00Jul 31$5.15$11.80$16.95$368.05$401.954.49%
$400.00Jul 31$2.40$24.30$26.70$373.30$426.707.07%
$445.00Jul 31$0.50$67.20$67.70$377.30$512.7017.93%
$400.00Aug 21$26.55$48.00$74.55$325.45$474.5519.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 51 found (cheapest 0.80% of stock, avg 5.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$350.00Jul 31$1.80$1.22$3.02$346.98$410.52
$405.00$350.00Jul 31$2.30$1.22$3.52$346.48$408.52
$400.00$350.00Jul 31$2.40$1.22$3.62$346.38$403.62
$402.50$350.00Jul 31$2.40$1.22$3.62$346.38$406.12
$407.50$355.00Jul 31$1.80$2.88$4.68$350.32$412.18
$407.50$360.00Jul 31$1.80$3.33$5.13$354.87$412.63
$405.00$355.00Jul 31$2.30$2.88$5.18$349.82$410.18
$400.00$355.00Jul 31$2.40$2.88$5.28$349.72$405.28
$402.50$355.00Jul 31$2.40$2.88$5.28$349.72$407.78
$405.00$360.00Jul 31$2.30$3.33$5.63$354.37$410.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 24.00, avg credit $4.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
378/380405/408Jul 31$2.40$0.1024.00$377.60$407.40
350/360385/395Aug 7$9.40$0.6015.67$350.60$394.40
360/370385/395Aug 7$9.30$0.7013.29$360.70$394.30
388/395405/408Jul 31$6.80$0.709.71$388.20$411.80
385/388438/440Jul 31$2.22$0.287.93$385.28$439.72
388/395438/440Jul 31$6.57$0.937.06$388.43$444.07
378/380438/440Jul 31$2.17$0.336.58$377.83$439.67
388/395408/415Jul 31$6.50$1.006.50$388.50$414.00
388/395440/445Jul 31$6.48$1.026.35$388.52$446.48
388/395402/405Jul 31$6.40$1.105.82$388.60$408.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 22.81, cheapest $0.21)

CALLS (0)
No calls found
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 31$0.21$4.7922.81
$355.00$360.00$365.00Jul 31$0.69$4.316.25
$330.00$340.00$350.00Aug 21$2.20$7.803.55
$325.00$330.00$335.00Jul 31$1.34$3.662.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.85, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$430.001:2Aug 7-$0.85$34.15
$410.00$440.001:2Aug 21-$6.15$23.85
$405.00$430.001:2Aug 28-$13.30$11.70
$375.00$385.001:2Jul 31-$0.95$9.05
$407.50$415.001:2Jul 31-$1.40$6.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$397.501:2Aug 7-$12.80$29.70
$397.50$370.001:2Aug 7-$11.85$15.65
$330.00$310.001:2Aug 21-$4.75$15.25
$377.50$365.001:2Jul 31-$1.89$10.61
$350.00$340.001:2Jul 31-$1.44$8.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 7.23%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 7$27.300.530.6%7.23%7.85%1--
$385.00Aug 7$25.100.511.9%6.65%8.60%42
$405.00Aug 28$24.500.447.2%6.49%13.73%1--
$400.00Aug 21$23.000.455.9%6.09%12.01%121
$395.00Aug 7$21.000.464.6%5.56%10.16%13
$410.00Aug 21$19.400.418.6%5.14%13.71%13
$430.00Aug 28$17.600.3613.9%4.66%18.53%1--
$440.00Aug 21$12.000.3016.5%3.18%19.69%320
$450.00Aug 21$10.000.2719.2%2.65%21.81%1--
$430.00Aug 7$8.600.2913.9%2.28%16.14%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, 185 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 $430.00 06-17 call last traded $134.30 on 07/15 (now $90.00/$97.50) — try a limit near $93.75. Also watch the $380.00 01-15 call last traded $101.60 on 07/24 (now $78.10/$85.20) — try a limit near $81.65; the $370.00 12-18 call last traded $107.00 on 07/24 (now $76.70/$84.00) — try a limit near $80.35. Most tradeable put: the $440.00 01-15 put last traded $102.30 on 07/24 (now $111.60/$117.80) — try a limit near $111.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Jul 31$3.30$10.00$6.65$37.11 07/10$6.65–$69.20$6.65--
$380.00Aug 7$27.30$32.40$29.85$45.45 07/24$29.55–$78.15$29.85--
$380.00Aug 21$31.10$39.50$35.30$40.40 06/30$35.30–$83.50$35.30--
$380.00Sep 18$43.50$50.40$46.95$72.00 07/14$46.80–$92.95$46.95--
$380.00Dec 18$71.80$79.00$75.40$130.00 07/20$75.40–$121.55$75.40--
$380.00Jan 15$78.10$85.20$81.65$101.60 07/24$80.80–$126.90$81.6551
$380.00Jun 17$108.00$117.00$112.50$70.90 06/17$112.00–$160.00$108.00--
$375.00Aug 7$29.60$35.90$32.75$42.00 06/30$31.30–$81.75$32.75--
$375.00Aug 21$34.00$41.20$37.60$51.00 07/23$37.60–$83.75$37.60--
$375.00Jul 31$5.90$12.80$9.35--$9.35–$9.35—$5.9014
$382.50Jul 31$2.65$9.60$6.13$50.60 07/22$6.13–$67.30$6.13--
$385.00Jul 31$0.70$9.60$5.15--$5.15–$5.15—$0.701
$385.00Aug 7$25.10$31.40$28.25--$28.25–$28.25—$25.102
$370.00Jul 31$9.20$16.00$12.60$43.18 07/10$12.60–$78.35$12.60--
$370.00Aug 21$36.00$43.90$39.95$59.70 07/23$39.95–$89.75$39.95--
$370.00Sep 18$47.10$55.30$51.20$97.25 07/21$51.20–$100.30$51.20--
$370.00Oct 16$56.10$64.60$60.35$84.89 07/01$60.35–$108.75$60.35--
$370.00Nov 20$69.00$77.00$73.00$125.90 07/21$73.00–$120.10$73.00--
$370.00Dec 18$76.70$84.00$80.35$107.00 07/24$79.55–$127.15$80.3580
$370.00Jan 15$82.80$90.00$86.40$104.40 07/01$85.20–$132.35$86.40--
$370.00Jun 17$112.00$121.00$116.50$129.94 07/02$116.00–$165.00$116.50--
$370.00Jan 21$143.00$153.00$148.00$147.00 06/30$147.10–$197.50$147.00--
$390.00Jul 31$0.75$7.20$3.98$58.29 07/17$3.98–$60.55$3.98--
$390.00Aug 7$22.80$28.00$25.40$45.80 07/14$25.15–$70.60$25.40--
$390.00Aug 21$27.00$35.30$31.15$51.72 07/14$31.15–$75.60$31.15--
$390.00Sep 18$40.10$46.20$43.15$86.20 07/17$41.95–$86.65$43.15--
$390.00Nov 20$60.10$68.90$64.50$113.36 07/20$64.50–$108.60$64.50--
$390.00Jan 15$74.50$81.00$77.75$101.00 07/14$76.70–$121.80$77.75--
$365.00Aug 7$35.30$40.80$38.05$39.00 07/08$36.75–$89.65$38.05--
$365.00Aug 21$38.90$47.30$43.10$84.75 07/22$43.10–$90.40$43.10--
$392.50Jul 31$0.80$7.10$3.95$18.00 07/23$3.95–$58.60$3.95--
$395.00Jul 31$0.05$6.80$3.43$17.97 07/24$3.43–$56.55$3.43--
$395.00Aug 7$21.00$26.10$23.55$39.05 07/14$23.55–$66.40$23.553
$395.00Aug 21$25.00$32.00$28.50$39.70 07/23$28.50–$69.60$28.50--
$397.50Jul 31$0.50$5.50$3.00$17.30 07/23$3.00–$54.60$3.00--
$400.00Jul 31$0.00$4.80$2.40$14.30 07/23$2.40–$53.05$2.40--
$400.00Aug 7$18.80$24.00$21.40$34.95 07/24$21.40–$63.25$21.40--
$400.00Aug 21$23.00$30.10$26.55$50.00 07/24$26.55–$69.05$26.5521
$400.00Aug 28$26.20$34.00$30.10$69.50 07/15$30.10–$73.90$30.10--
$400.00Sep 18$35.40$41.40$38.40$53.00 07/24$37.85–$81.25$38.40--
$400.00Oct 16$43.20$51.50$47.35$58.50 07/23$47.35–$90.55$47.35--
$400.00Nov 20$56.10$64.90$60.50$87.80 07/24$60.50–$103.65$60.50--
$400.00Dec 18$63.30$71.20$67.25$65.90 07/08$67.25–$110.30$65.90--
$400.00Jan 15$70.60$76.40$73.50$105.00 07/22$72.85–$116.35$73.50--
$400.00Jun 17$100.00$108.80$104.40$118.00 07/23$104.40–$151.00$104.40--
$400.00Jan 21$133.00$142.00$137.50$181.57 07/17$136.50–$186.50$137.50--
$405.00Jul 31$0.00$4.60$2.30$13.80 07/23$2.30–$49.20$2.305
$405.00Aug 28$24.50$32.10$28.30$42.83 07/24$28.30–$70.80$28.30--
$407.50Jul 31$0.00$3.60$1.80$27.00 07/14$1.80–$47.40$1.80--
$410.00Jul 31$0.00$3.20$1.60$29.50 07/01$1.60–$45.20$1.60--
$410.00Aug 7$14.30$20.80$17.55$37.00 07/24$17.55–$56.05$17.55--
$410.00Aug 21$19.40$26.90$23.15$35.50 07/24$23.15–$63.25$23.153
$410.00Aug 28$22.30$30.60$26.45$49.60 07/24$26.45–$67.80$26.45--
$410.00Sep 18$30.00$38.60$34.30$47.90 07/24$34.30–$75.05$34.30--
$410.00Oct 16$40.30$47.70$44.00$64.00 07/24$43.30–$85.30$44.00--
$410.00Nov 20$52.10$60.90$56.50$60.32 06/30$56.50–$98.25$56.50--
$410.00Dec 18$59.50$68.00$63.75$75.60 07/10$63.65–$104.95$63.75--
$410.00Jan 15$66.80$74.00$70.40$82.00 07/14$68.95–$111.25$70.40--
$410.00Jan 21$129.00$139.00$134.00$159.00 07/13$133.50–$182.00$134.00--
$412.50Jul 31$0.20$2.80$1.50$34.50 07/15$1.50–$42.90$1.50--
$415.00Jul 31$0.00$3.20$1.60$48.05 07/20$1.60–$41.25$1.60--
$415.00Aug 14$16.80$22.30$19.55$36.31 07/24$19.55–$57.85$19.55--
$415.00Aug 28$21.00$29.00$25.00$38.31 07/24$25.00–$64.90$25.00--
$415.00Sep 4$23.00$31.40$27.20$42.00 07/23$27.20–$46.15$27.20--
$420.00Jul 31$0.00$2.05$1.02$13.30 07/24$1.02–$37.55$1.02--
$420.00Aug 21$16.30$23.80$20.05$32.50 07/24$20.05–$57.30$20.05--
$420.00Aug 28$20.30$27.40$23.85$44.45 07/24$23.85–$62.45$23.85--
$420.00Sep 18$27.00$35.30$31.15$54.00 07/24$30.85–$68.90$31.15--
$420.00Oct 16$36.40$42.30$39.35$53.00 07/23$39.35–$80.00$39.35--
$420.00Nov 20$48.60$57.30$52.95$64.00 07/23$52.95–$93.10$52.95--
$420.00Dec 18$55.90$64.00$59.95$91.00 07/22$59.95–$100.55$59.95--
$420.00Jan 15$63.90$70.00$66.95$97.00 07/15$66.25–$106.95$66.95--
$420.00Jun 17$94.00$101.00$97.50$135.75 07/15$97.00–$142.00$97.50--
$420.00Jan 21$126.00$136.00$131.00$148.00 07/14$130.00–$178.50$131.00--
$422.50Jul 31$0.00$2.45$1.23$21.90 07/22$1.23–$32.55$1.23--
$425.00Jul 31$0.00$2.90$1.45$21.00 07/22$1.45–$34.70$1.45--
$427.50Jul 31$0.00$2.05$1.02$12.19 07/23$1.02–$28.60$1.02--
$430.00Jul 31$0.00$1.55$0.78$11.50 07/24$0.78–$31.15$0.78--
$430.00Aug 7$8.60$15.80$12.20$24.00 07/24$12.20–$44.55$12.20--
$430.00Aug 21$13.40$20.80$17.10$33.50 07/24$17.10–$52.05$17.10--
$430.00Sep 18$24.00$31.50$27.75$60.20 07/21$27.75–$63.95$27.755
$430.00Oct 16$33.00$40.70$36.85$60.00 07/22$36.85–$73.90$36.85--
$430.00Nov 20$45.00$54.00$49.50$59.20 07/06$49.50–$88.50$49.50--
$430.00Dec 18$52.50$61.00$56.75$88.83 07/17$56.60–$96.00$56.75--
$430.00Jun 17$90.00$97.50$93.75$134.30 07/15$93.75–$138.00$93.755
$435.00Jul 31$0.00$1.20$0.60$8.40 07/24$0.60–$29.20$0.607
$435.00Aug 7$7.50$14.60$11.05$38.91 07/16$11.05–$41.75$11.05--
$435.00Aug 14$10.00$17.50$13.75$28.06 07/24$13.75–$47.00$13.75--
$437.50Jul 31$0.00$1.90$0.95$8.00 07/24$0.95–$24.25$0.95--
$440.00Jul 31$0.00$1.35$0.68$8.20 07/24$0.68–$25.40$0.687
$440.00Aug 7$6.50$13.60$10.05$27.00 07/01$10.05–$39.50$10.05--
$440.00Aug 21$12.00$17.30$14.65$24.00 07/23$14.65–$47.20$14.6520
$440.00Sep 18$21.00$29.00$25.00$65.70 07/20$25.00–$59.25$25.0013
$440.00Oct 16$30.00$36.10$33.05$70.34 07/21$33.05–$70.30$33.05--
$440.00Nov 20$42.00$51.00$46.50$81.03 07/21$46.50–$84.30$46.50--
$440.00Dec 18$48.80$58.00$53.40$63.20 07/23$53.05–$91.25$53.40--
$440.00Jan 15$56.30$63.80$60.05$100.90 07/20$59.35–$98.25$60.0511
$440.00Jun 17$87.00$94.40$90.70$138.59 07/16$90.70–$133.50$90.70--
$442.50Aug 7$6.10$13.10$9.60$34.00 07/21$9.60–$36.60$9.60--
$445.00Jul 31$0.00$1.00$0.50$4.14 07/23$0.50–$24.10$0.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$377.50Jul 31$4.40$9.70$7.05$9.40 07/23$3.15–$19.20$7.05--
$380.00Jul 31$5.90$12.00$8.95$11.00 07/23$3.93–$30.00$8.953
$380.00Aug 7$29.10$34.20$31.65$14.50 07/21$11.70–$38.95$29.10--
$380.00Aug 21$33.00$40.50$36.75$21.00 07/15$18.05–$43.40$33.00--
$380.00Aug 28$35.00$44.10$39.55$20.90 07/17$20.40–$40.50$35.00--
$380.00Dec 18$68.60$76.00$72.30$67.20 07/23$52.75–$75.10$68.60--
$380.00Jan 15$75.10$81.00$78.05--$78.05–$78.05—$75.102
$375.00Jul 31$2.95$8.80$5.88$5.96 07/23$3.23–$25.90$5.88--
$375.00Aug 7$25.30$33.00$29.15$17.40 07/24$12.55–$35.85$25.30--
$375.00Aug 21$30.10$38.10$34.10$15.85 07/21$17.05–$35.40$30.10--
$385.00Jul 31$8.60$15.00$11.80$6.00 07/22$4.43–$31.40$8.6084
$385.00Aug 14$33.80$40.10$36.95$17.60 07/21$17.85–$44.60$33.80--
$385.00Aug 21$35.60$44.20$39.90$33.65 07/23$19.85–$40.95$35.60--
$370.00Jul 31$1.20$8.00$4.60$8.90 07/23$3.08–$25.10$4.60--
$370.00Aug 14$27.10$31.60$29.35$13.10 07/16$13.80–$36.35$27.10--
$370.00Aug 21$29.20$35.60$32.40$46.00 06/30$15.20–$38.85$32.40--
$370.00Aug 28$30.00$38.70$34.35$29.77 07/23$18.05–$35.75$30.00--
$370.00Dec 18$62.80$71.00$66.90$62.10 07/23$48.70–$69.95$62.80--
$370.00Jan 15$68.00$76.00$72.00$78.30 06/29$53.55–$73.90$72.00--
$370.00Aug 7$23.80$30.50$27.15--$27.15–$27.15—$23.8020
$390.00Jul 31$12.40$19.00$15.70$11.90 07/24$5.40–$35.95$12.40--
$390.00Aug 21$38.50$46.30$42.40$49.90 07/01$21.60–$49.25$42.40--
$390.00Sep 18$50.70$56.80$53.75$42.98 07/23$31.05–$57.35$50.70--
$390.00Dec 18$74.20$83.00$78.60$72.60 07/23$57.30–$81.60$74.20--
$390.00Jan 15$80.20$87.00$83.60$78.51 07/01$61.45–$85.05$80.202
$390.00Jun 17$104.60$112.00$108.30$90.53 07/15$89.75–$109.50$104.60--
$390.00Jan 21$128.00$137.00$132.50$121.00 07/24$114.75–$133.55$128.00--
$365.00Jul 31$1.75$7.20$4.47$3.60 07/24$1.78–$20.50$3.607
$365.00Aug 7$20.70$28.00$24.35$20.83 07/10$9.70–$30.05$20.83--
$365.00Aug 14$22.40$30.70$26.55$24.00 07/23$12.75–$33.95$24.00--
$365.00Aug 28$28.00$36.50$32.25$21.02 07/15$17.45–$33.40$28.00--
$395.00Jul 31$17.20$22.90$20.05$15.60 07/23$6.55–$38.85$17.201
$395.00Aug 7$37.70$44.00$40.85$23.55 07/22$18.00–$47.80$37.70--
$395.00Aug 21$41.50$49.60$45.55$26.00 07/21$23.85–$46.45$41.50--
$360.00Jul 31$0.05$6.60$3.33$3.68 07/20$1.78–$20.95$3.333
$360.00Aug 7$19.30$25.80$22.55$19.12 07/10$8.05–$29.15$19.30--
$360.00Aug 21$23.00$31.10$27.05$17.00 07/22$12.95–$33.30$23.00--
$360.00Nov 20$52.20$60.00$56.10$44.20 07/22$39.80–$59.20$52.201
$360.00Dec 18$57.50$66.00$61.75$57.10 07/23$44.80–$65.30$57.50--
$360.00Jan 15$62.90$70.80$66.85$46.18 07/21$49.10–$68.25$62.905
$397.50Aug 7$39.10$45.80$42.45--$42.45–$42.45—$39.104
$400.00Jul 31$21.10$27.50$24.30$13.00 07/23$8.05–$41.05$21.1011
$400.00Aug 7$40.50$47.00$43.75$24.21 07/24$18.90–$50.20$40.50--
$400.00Aug 14$42.00$50.20$46.10$31.00 07/23$23.10–$53.10$42.00--
$400.00Aug 21$44.60$51.40$48.00$37.00 07/23$25.10–$56.65$44.60--
$400.00Oct 16$63.80$71.30$67.55$50.25 07/22$43.45–$71.05$63.80--
$400.00Dec 18$80.20$89.00$84.60$78.10 07/23$61.50–$86.25$80.20--
$400.00Jun 17$109.90$117.30$113.60$93.68 07/20$94.45–$115.50$109.901
$400.00Jan 21$134.00$143.00$138.50$124.50 07/15$120.40–$140.50$134.00--
$400.00Jan 15$86.80$93.00$89.90--$89.90–$89.90—$86.802
$355.00Sep 4$26.00$34.30$30.15$25.00 07/23$22.00–$30.80$26.00--
$355.00Jul 31$0.95$4.80$2.88--$2.88–$2.88—$0.951
$405.00Jul 31$26.00$32.60$29.30$20.17 07/23$8.95–$44.05$26.00--
$405.00Aug 7$42.00$50.70$46.35$31.00 07/17$20.15–$53.10$42.00--
$405.00Aug 21$48.00$55.90$51.95$25.60 07/20$27.45–$52.50$48.00--
$350.00Jul 31$0.05$2.40$1.22$3.10 07/23$1.22–$14.75$1.227
$350.00Aug 7$13.90$21.80$17.85$15.00 07/23$7.40–$24.75$15.006
$350.00Aug 21$19.60$26.30$22.95$19.00 07/23$10.15–$29.05$19.60--
$350.00Sep 18$28.00$35.80$31.90$21.00 07/22$17.85–$36.40$28.00--
$350.00Nov 20$47.30$55.00$51.15$47.11 07/13$35.75–$53.80$47.30--
$407.50Aug 7$44.00$52.40$48.20$36.50 07/24$21.60–$49.05$44.00--
$410.00Jul 31$29.90$36.00$32.95$8.50 07/20$10.60–$48.50$29.90--
$410.00Aug 7$45.40$54.00$49.70$42.32 07/23$22.15–$57.00$45.40--
$410.00Aug 21$51.00$59.30$55.15$36.10 07/22$29.40–$61.65$51.00--
$410.00Dec 18$86.30$94.80$90.55$83.70 07/23$66.45–$92.90$86.30--
$410.00Jan 15$93.10$99.00$96.05$89.81 07/01$71.70–$97.05$93.10--
$345.00Aug 7$11.80$19.90$15.85--$15.85–$15.85—$11.804
$412.50Aug 21$54.10$60.30$57.20$33.10 07/21$30.85–$57.60$54.10--
$415.00Aug 7$49.20$57.30$53.25$44.05 07/23$24.20–$60.75$49.20--
$415.00Aug 21$54.20$62.70$58.45$42.00 07/24$32.30–$59.05$54.20--
$340.00Jul 31$0.00$2.65$1.33--$1.33–$1.33—--11
$417.50Aug 21$56.20$64.30$60.25$34.00 07/21$33.45–$61.70$56.20--
$420.00Jul 31$39.30$46.90$43.10$19.20 07/24$13.20–$55.10$39.30--
$420.00Aug 21$58.00$65.40$61.70$55.70 07/23$34.00–$68.25$58.00--
$420.00Dec 18$92.60$101.00$96.80$89.90 07/23$71.50–$99.10$92.60--
$420.00Jun 17$123.20$131.00$127.10$102.00 07/21$105.00–$128.50$123.20--
$420.00Jan 21$147.00$156.00$151.50$173.40 06/23$132.50–$152.45$151.50--
$420.00Jan 15$98.70$106.00$102.35--$102.35–$102.35—$98.703
$335.00Jul 31$0.00$2.20$1.10--$1.10–$1.10—--5
$425.00Jul 31$44.10$50.70$47.40$21.50 07/22$15.65–$59.35$44.10--
$330.00Jul 31$0.00$2.15$1.08--$1.08–$1.08—--14
$330.00Aug 21$13.30$19.80$16.55--$16.55–$16.55—$13.308
$430.00Dec 18$98.80$108.00$103.40$96.10 07/23$76.55–$104.70$98.80--
$430.00Jan 15$105.10$112.00$108.55$78.90 07/21$82.00–$110.00$105.10--
$430.00Jun 17$129.60$137.00$133.30$107.00 07/21$110.00–$134.50$129.60--
$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--8
$435.00Jul 31$54.10$60.50$57.30$24.30 07/22$19.25–$67.70$54.10--
$435.00Aug 7$64.20$72.00$68.10$36.80 07/17$34.15–$75.10$64.20--
$435.00Aug 21$69.00$76.80$72.90$45.70 07/22$42.20–$73.25$69.00--
$437.50Jul 31$56.60$64.00$60.30$37.75 07/24$21.10–$60.30$56.60--
$437.50Aug 7$66.30$74.00$70.15$26.70 07/21$35.50–$70.95$66.30--
$437.50Aug 21$71.00$78.30$74.65$34.20 07/21$43.10–$75.50$71.00--
$440.00Jul 31$58.90$65.50$62.20$25.50 07/22$22.30–$71.55$58.90--
$440.00Aug 21$74.00$80.70$77.35$45.02 07/21$43.60–$82.35$74.00--
$440.00Sep 18$81.40$89.70$85.55$51.30 07/20$54.40–$91.30$81.40--
$440.00Nov 20$99.70$109.00$104.35$110.00 07/08$76.45–$107.65$104.35--
$440.00Dec 18$105.70$114.90$110.30$102.50 07/23$82.65–$111.90$105.70--
$440.00Jan 15$111.60$117.80$114.70$102.30 07/24$87.40–$116.55$111.6019
$440.00Jan 21$160.00$169.00$164.50$147.48 07/17$144.50–$165.50$160.00--

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 138
Total Puts 300
Put/Call Ratio 2.17
Net Difference -162

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,326
Total Puts 7,840
Average Put/Call Ratio 3.22
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