Tour v477
DAVE
DAVE INC Class A
$372.69 -1.31%
(7/30 18:34) ◀
|
Friday, July 31, 2026 (6:26pm)
January 2026
|
▶ (8/3 18:22)
◀ 7/31 18:26 ▶

Option Volume

Detail
ℹ
Current (07/31) 887
Calls: 85 (10%)
Puts: 802 (90%)
Prior (07/30) 438
Calls: 138 (32%)
Puts: 300 (68%)
Current vs Prior +102.51%
Calls: -38.41% (Calls)
Puts: +167.33% (Puts)
Prior 7-Day Total 6,428
Calls: 1,569 (24%)
Puts: 4,859 (76%)
Prior 7-Day Average 918
Calls: 224 (24%)
Puts: 694 (76%)
Current vs Prior 7-Day Avg -3.41%
Calls: -62.08%
Puts: +15.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $3.38M
Calls: $197.8K (6%)
Puts: $3.19M (94%)
Prior (07/30) $1.20M
Calls: $530.0K (44%)
Puts: $667.6K (56%)
Current vs Prior +182.56%
Calls: -62.69%
Puts: +377.28%
Prior 7-Day Total $20.82M
Calls: $5.90M (28%)
Puts: $14.92M (72%)
Prior 7-Day Average $2.97M
Calls: $842.5K (28%)
Puts: $2.13M (72%)
Current vs Prior 7-Day Avg +13.77%
Calls: -76.53%
Puts: +49.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 9.44
Prior (07/30) 2.17
Current vs Prior +334.02%
Prior 7-Day Average 3.01
Current vs Prior 7-Day Avg +213.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 1,305
Calls: 237 (18%)
Puts: 1,068 (82%)
Prior (07/30) 765
Calls: 513 (67%)
Puts: 252 (33%)
Current vs Prior +70.59%
Prior 7-Day Total 16,366
Calls: 4,437 (27%)
Puts: 11,929 (73%)
Prior 7-Day Average 2,338
Calls: 633 (27%)
Puts: 1,704 (73%)
Current vs Prior 7-Day Avg -44.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.70% | 17.07%19.43% | 26.16%
Prior 4.57% | 16.76%19.45% | 26.02%
Current vs Prior +273.59% | +8.77%-0.12% | +0.56%
Prior 7-Day Avg 5.92% | 14.37%19.99% | 26.25%
Current vs 7-Day Avg +188.20% | +26.87%-2.80% | -0.33%
Prior 7-Day Eod 4.57% | 16.76%19.45% | 26.02%
Current vs 7-Day Eod +273.59% | +8.77%-0.12% | +0.56%
Sentiment BEARISHBULLISH

Relative Spread

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

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($3.19M) vs calls ($197.8K). Massive premium surge with dollar volume up 183% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bearish P/C ratio of 9.44 - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 7.0%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2173.0078.30$75.657.0%10.81--
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. 12 found (avg delta 0.70, highest 0.83)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2173.0078.30$75.657.0%10.81--
$340.00Aug 2151.6057.10$54.3510.1%10.70--
$380.00Aug 726.1032.00$29.0520.3%20.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 3113.6020.00$16.8038.1%10.8315
$385.00Jul 318.8014.80$11.8050.8%800.81--
$375.00Jul 310.054.80$2.42196.3%10.782
$380.00Jul 313.809.80$6.8088.2%10.76--
$420.00Aug 756.8064.80$60.8013.2%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 772, top 474)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Aug 711.8019.00$15.4046.8%110.34--
$420.00Aug 711.2017.70$14.4545.0%100.32--
$422.50Aug 710.5017.90$14.2052.1%100.321
$400.00Aug 718.6024.00$21.3025.4%60.42--
$375.00Jul 310.004.80$2.40200.0%40.5014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Aug 747.9054.10$51.0012.2%4740.62795
$385.00Jul 318.8014.80$11.8050.8%800.81--
$410.00Aug 749.6056.60$53.1013.2%670.6311
$405.00Aug 747.2053.00$50.1011.6%220.624
$357.50Aug 1421.4028.20$24.8027.4%170.38--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 220.3%, max 483.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 31Aug 7900.0%154.3%483.4%7--
$395.00Jul 31Aug 7787.7%154.6%409.5%34
$380.00Jul 31Aug 7389.6%154.9%151.4%32
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 31Aug 21389.6%101.9%282.1%2--
$372.50Jul 31Aug 7296.9%151.9%95.5%4--
$375.00Jul 31Sep 4157.5%88.0%79.0%22
$300.00Aug 7Aug 21148.3%105.0%41.2%12114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 9.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$422.50Aug 7$0.25$2.25$0.259.00$420.25
$422.50$430.00Aug 7$1.25$6.25$1.255.00$423.75
$435.00$445.00Aug 7$2.15$7.85$2.153.65$437.15
$430.00$435.00Aug 7$1.25$3.75$1.253.00$431.25
$410.00$417.50Aug 7$2.30$5.20$2.302.26$412.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$300.00Aug 7$8.17$26.83$8.173.28$326.83
$340.00$315.00Aug 14$6.40$18.60$6.402.91$333.60
$375.00$300.00Aug 21$26.75$48.25$26.751.80$348.25
$407.50$405.00Aug 7$0.90$1.60$0.901.78$406.60
$357.50$340.00Aug 14$6.65$10.85$6.651.63$350.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 7.06, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$340.00Aug 21$21.30$21.30$8.702.45$331.30
$340.00$390.00Aug 21$24.60$24.60$25.400.97$364.60
$392.50$395.00Aug 7$1.05$1.05$1.450.72$393.55
$380.00$392.50Aug 7$4.90$4.90$7.600.64$384.90
$417.50$420.00Aug 7$0.95$0.95$1.550.61$418.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$375.00Jul 31$4.38$4.38$0.627.06$375.62
$410.00$407.50Aug 7$2.10$2.10$0.405.25$407.90
$420.00$410.00Aug 7$7.70$7.70$2.303.35$412.30
$360.00$357.50Aug 14$1.65$1.65$0.851.94$358.35
$405.00$400.00Aug 7$3.25$3.25$1.751.86$401.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $22.71, cheapest $3.82)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 31Aug 7$18.90900.0%154.3%
$395.00Jul 31Aug 7$20.70787.7%154.6%
$380.00Jul 31Aug 7$26.70389.6%154.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 7Aug 21$3.82148.3%105.0%
$372.50Jul 31Aug 7$28.00296.9%151.9%
$375.00Jul 31Aug 7$29.13157.5%154.5%
$380.00Jul 31Aug 21$31.70389.6%101.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.29% of stock, avg 12.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Jul 31$2.40$2.42$4.82$370.18$379.821.29%
$380.00Jul 31$2.35$6.80$9.15$370.85$389.152.46%
$400.00Aug 7$21.30$46.85$68.15$331.85$468.1518.29%
$410.00Aug 7$17.70$53.10$70.80$339.20$480.8019.00%
$420.00Aug 7$14.45$60.80$75.25$344.75$495.2520.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 42 found (cheapest 1.27% of stock, avg 9.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$372.50Jul 31$2.35$2.40$4.75$367.75$384.75
$380.00$325.00Jul 31$2.35$2.40$4.75$320.25$384.75
$382.50$372.50Jul 31$2.35$2.40$4.75$367.75$387.25
$382.50$325.00Jul 31$2.35$2.40$4.75$320.25$387.25
$375.00$372.50Jul 31$2.40$2.40$4.80$367.70$379.80
$375.00$325.00Jul 31$2.40$2.40$4.80$320.20$379.80
$395.00$372.50Jul 31$2.40$2.40$4.80$367.70$399.80
$395.00$325.00Jul 31$2.40$2.40$4.80$320.20$399.80
$400.00$372.50Jul 31$2.40$2.40$4.80$367.70$404.80
$400.00$325.00Jul 31$2.40$2.40$4.80$320.20$404.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 65.67, avg credit $7.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420435/445Aug 7$9.85$0.1565.67$410.15$444.85
365/368392/395Aug 7$2.40$0.1024.00$365.10$394.90
368/372395/400Aug 7$4.80$0.2024.00$367.70$399.80
408/410420/422Aug 7$2.35$0.1515.67$407.65$422.35
365/368418/420Aug 7$2.30$0.2011.50$365.20$419.80
400/405430/435Aug 7$4.50$0.509.00$400.50$434.50
410/420422/430Aug 7$8.95$1.058.52$411.05$431.45
410/420430/435Aug 7$8.95$1.058.52$411.05$438.95
372/375392/395Aug 7$2.20$0.307.33$372.80$394.70
368/372430/435Aug 7$4.25$0.755.67$368.25$434.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.06, cheapest $0.62)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$417.50$420.00$422.50Aug 7$0.70$1.802.57
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Jul 31$0.62$4.387.06
$405.00$407.50$410.00Aug 7$1.20$1.301.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.40, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$390.001:2Aug 21-$5.15$44.85
$382.50$395.001:2Jul 31-$2.45$10.05
$375.00$380.001:2Jul 31-$2.30$2.70
$395.00$400.001:2Jul 31-$2.40$2.60
$400.00$405.001:2Jul 31-$2.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$372.50$325.001:2Jul 31-$2.40$45.10
$365.00$335.001:2Aug 7-$0.05$29.95
$340.00$315.001:2Aug 14-$5.35$19.65
$400.00$375.001:2Aug 7-$16.25$8.75
$357.50$340.001:2Aug 14-$11.50$6.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 7.08%, avg 4.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$26.400.484.6%7.08%11.73%113
$380.00Aug 7$26.100.512.0%7.00%8.96%2--
$392.50Aug 7$21.300.455.3%5.72%11.03%1--
$397.50Aug 14$20.800.436.7%5.58%12.24%1--
$395.00Aug 7$20.200.446.0%5.42%11.41%14
$400.00Aug 7$18.600.427.3%4.99%12.32%6--
$410.00Aug 7$14.400.3710.0%3.86%13.87%13
$417.50Aug 7$11.800.3412.0%3.17%15.19%11--
$420.00Aug 7$11.200.3212.7%3.01%15.70%10--
$422.50Aug 7$10.500.3213.4%2.82%16.18%101

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. 192 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 $440.00 01-15 call last traded $100.90 on 07/20 (now $54.10/$61.00) — try a limit near $57.55. Also watch the $430.00 10-16 call last traded $60.00 on 07/22 (now $33.40/$39.20) — try a limit near $36.30; the $390.00 08-21 call last traded $51.72 on 07/14 (now $26.40/$33.10) — try a limit near $29.75. Most tradeable put: the $405.00 08-07 put last traded $31.00 on 07/17 (now $47.20/$53.00) — try a limit near $47.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$375.00Aug 7$28.30$34.00$31.15$42.00 06/30$31.15–$81.75$31.15--
$375.00Aug 21$33.00$39.00$36.00$51.00 07/23$36.00–$83.75$36.00--
$375.00Jul 31$0.00$4.80$2.40--$2.40–$9.35--14
$370.00Jul 31$0.65$8.40$4.53$43.18 07/10$4.53–$78.35$4.53--
$370.00Aug 21$33.60$41.10$37.35$59.70 07/23$37.35–$89.75$37.35--
$370.00Sep 18$45.20$52.30$48.75$97.25 07/21$48.75–$100.30$48.75--
$370.00Oct 16$53.30$61.70$57.50$84.89 07/01$57.50–$108.75$57.50--
$370.00Nov 20$65.20$74.00$69.60$125.90 07/21$69.60–$120.10$69.60--
$370.00Dec 18$74.20$80.70$77.45$107.00 07/24$77.45–$127.15$77.45--
$370.00Jan 15$79.40$86.40$82.90$104.40 07/01$82.90–$132.35$82.90--
$370.00Jun 17$108.00$117.00$112.50$129.94 07/02$112.50–$165.00$112.50--
$370.00Jan 21$140.00$149.00$144.50$147.00 06/30$144.50–$197.50$144.50--
$380.00Jul 31$0.00$4.70$2.35$37.11 07/10$2.35–$69.20$2.352
$380.00Aug 7$26.10$32.00$29.05$45.45 07/24$29.05–$78.15$29.05--
$380.00Aug 21$31.00$36.80$33.90$40.40 06/30$33.90–$83.50$33.90--
$380.00Sep 18$40.00$48.10$44.05$72.00 07/14$44.05–$92.95$44.05--
$380.00Dec 18$67.30$76.90$72.10$130.00 07/20$72.10–$121.55$72.10--
$380.00Jan 15$75.40$82.30$78.85$101.60 07/24$78.85–$126.90$78.85--
$380.00Jun 17$104.70$114.00$109.35$70.90 06/17$109.35–$160.00$104.70--
$365.00Aug 7$33.00$38.80$35.90$39.00 07/08$35.90–$89.65$35.90--
$365.00Aug 21$36.00$43.50$39.75$84.75 07/22$39.75–$90.40$39.75--
$382.50Jul 31$0.00$4.70$2.35$50.60 07/22$2.35–$67.30$2.35--
$390.00Jul 31$0.00$4.80$2.40$58.29 07/17$2.40–$60.55$2.40--
$390.00Aug 7$22.20$28.00$25.10$45.80 07/14$25.10–$70.60$25.10--
$390.00Aug 21$26.40$33.10$29.75$51.72 07/14$29.75–$75.60$29.7513
$390.00Sep 18$37.10$43.90$40.50$86.20 07/17$40.50–$86.65$40.50--
$390.00Nov 20$57.00$65.80$61.40$113.36 07/20$61.40–$108.60$61.40--
$390.00Jan 15$71.30$77.40$74.35$101.00 07/14$74.35–$121.80$74.35--
$392.50Jul 31$0.00$4.80$2.40$18.00 07/23$2.40–$58.60$2.40--
$395.00Jul 31$0.00$4.80$2.40$17.97 07/24$2.40–$56.55$2.40--
$395.00Aug 7$20.20$26.00$23.10$39.05 07/14$23.10–$66.40$23.104
$395.00Aug 21$23.30$31.20$27.25$39.70 07/23$27.25–$69.60$27.25--
$397.50Jul 31$0.00$4.80$2.40$17.30 07/23$2.40–$54.60$2.40--
$400.00Jul 31$0.00$4.80$2.40$14.30 07/23$2.40–$53.05$2.40--
$400.00Aug 7$18.60$24.00$21.30$34.95 07/24$21.30–$63.25$21.30--
$400.00Aug 21$23.40$29.50$26.45$50.00 07/24$26.45–$69.05$26.45--
$400.00Aug 28$24.00$32.00$28.00$69.50 07/15$28.00–$73.90$28.00--
$400.00Sep 18$32.50$40.20$36.35$53.00 07/24$36.35–$81.25$36.35--
$400.00Oct 16$41.80$49.50$45.65$58.50 07/23$45.65–$90.55$45.65--
$400.00Nov 20$53.20$61.90$57.55$87.80 07/24$57.55–$103.65$57.55--
$400.00Dec 18$60.90$69.00$64.95$65.90 07/08$64.95–$110.30$64.95--
$400.00Jan 15$66.40$74.70$70.55$105.00 07/22$70.55–$116.35$70.55--
$400.00Jun 17$97.40$106.00$101.70$118.00 07/23$101.70–$151.00$101.70--
$400.00Jan 21$129.00$139.00$134.00$181.57 07/17$134.00–$186.50$134.00--
$405.00Jul 31$0.00$4.80$2.40$13.80 07/23$2.30–$49.20$2.405
$405.00Aug 28$23.80$30.30$27.05$42.83 07/24$27.05–$70.80$27.05--
$407.50Jul 31$0.00$4.80$2.40$27.00 07/14$1.80–$47.40$2.40--
$410.00Jul 31$0.00$4.80$2.40$29.50 07/01$1.60–$45.20$2.40--
$410.00Aug 7$14.40$21.00$17.70$37.00 07/24$17.55–$56.05$17.703
$410.00Aug 21$20.00$25.70$22.85$35.50 07/24$22.85–$63.25$22.85--
$410.00Aug 28$20.90$28.60$24.75$49.60 07/24$24.75–$67.80$24.75--
$410.00Sep 18$28.60$36.90$32.75$47.90 07/24$32.75–$75.05$32.75--
$410.00Oct 16$38.80$45.90$42.35$64.00 07/24$42.35–$85.30$42.35--
$410.00Nov 20$50.10$58.40$54.25$60.32 06/30$54.25–$98.25$54.25--
$410.00Dec 18$56.90$65.00$60.95$75.60 07/10$60.95–$104.95$60.95--
$410.00Jan 15$63.10$70.10$66.60$82.00 07/14$66.60–$111.25$66.60--
$410.00Jan 21$126.00$136.00$131.00$159.00 07/13$131.00–$182.00$131.00--
$412.50Jul 31$0.00$4.80$2.40$34.50 07/15$1.50–$42.90$2.40--
$415.00Jul 31$0.00$4.80$2.40$48.05 07/20$1.60–$41.25$2.40--
$415.00Aug 14$15.00$22.30$18.65$36.31 07/24$18.65–$57.85$18.65--
$415.00Aug 28$19.00$27.10$23.05$38.31 07/24$23.05–$64.90$23.05--
$415.00Sep 4$21.40$30.30$25.85$42.00 07/23$25.85–$46.15$25.85--
$420.00Jul 31$0.00$4.80$2.40$13.30 07/24$1.02–$37.55$2.40--
$420.00Aug 21$15.80$23.10$19.45$32.50 07/24$19.45–$57.30$19.45--
$420.00Aug 28$18.70$25.60$22.15$44.45 07/24$22.15–$62.45$22.15--
$420.00Sep 18$25.40$33.60$29.50$54.00 07/24$29.50–$68.90$29.50--
$420.00Oct 16$35.50$41.90$38.70$53.00 07/23$38.70–$80.00$38.70--
$420.00Nov 20$46.00$55.00$50.50$64.00 07/23$50.50–$93.10$50.50--
$420.00Dec 18$53.90$62.00$57.95$91.00 07/22$57.95–$100.55$57.95--
$420.00Jan 15$59.70$67.70$63.70$97.00 07/15$63.70–$106.95$63.70--
$420.00Jun 17$90.80$99.00$94.90$135.75 07/15$94.90–$142.00$94.90--
$420.00Jan 21$123.00$132.00$127.50$148.00 07/14$127.50–$178.50$127.50--
$422.50Jul 31$0.00$4.80$2.40$21.90 07/22$1.23–$32.55$2.40--
$422.50Aug 7$10.50$17.90$14.20--$14.20–$14.20—$10.501
$425.00Jul 31$0.00$4.80$2.40$21.00 07/22$1.45–$34.70$2.40--
$427.50Jul 31$0.00$4.80$2.40$12.19 07/23$1.02–$28.60$2.40--
$430.00Jul 31$0.00$4.80$2.40$11.50 07/24$0.78–$31.15$2.40--
$430.00Aug 7$9.90$16.00$12.95$24.00 07/24$12.20–$44.55$12.95--
$430.00Aug 21$13.10$21.00$17.05$33.50 07/24$17.05–$52.05$17.05--
$430.00Sep 18$24.40$29.50$26.95$60.20 07/21$26.95–$63.95$26.95--
$430.00Oct 16$33.40$39.20$36.30$60.00 07/22$36.30–$73.90$36.305
$430.00Nov 20$43.30$52.00$47.65$59.20 07/06$47.65–$88.50$47.65--
$430.00Dec 18$49.90$58.00$53.95$88.83 07/17$53.95–$96.00$53.95--
$430.00Jun 17$87.90$96.00$91.95$134.30 07/15$91.95–$138.00$91.95--
$435.00Jul 31$0.00$4.80$2.40$8.40 07/24$0.60–$29.20$2.40--
$435.00Aug 7$8.40$15.00$11.70$38.91 07/16$11.05–$41.75$11.702
$435.00Aug 14$10.70$16.90$13.80$28.06 07/24$13.75–$47.00$13.80--
$437.50Jul 31$0.00$4.80$2.40$8.00 07/24$0.95–$24.25$2.40--
$440.00Jul 31$0.00$4.80$2.40$8.20 07/24$0.68–$25.40$2.40--
$440.00Aug 7$6.60$14.00$10.30$27.00 07/01$10.05–$39.50$10.30--
$440.00Aug 21$11.80$17.70$14.75$24.00 07/23$14.65–$47.20$14.75--
$440.00Sep 18$21.90$27.20$24.55$65.70 07/20$24.55–$59.25$24.55--
$440.00Oct 16$29.00$36.10$32.55$70.34 07/21$32.55–$70.30$32.55--
$440.00Nov 20$39.70$49.00$44.35$81.03 07/21$44.35–$84.30$44.35--
$440.00Dec 18$47.20$55.00$51.10$63.20 07/23$51.10–$91.25$51.10--
$440.00Jan 15$54.10$61.00$57.55$100.90 07/20$57.55–$98.25$57.5514
$440.00Jun 17$84.40$93.00$88.70$138.59 07/16$88.70–$133.50$88.70--
$442.50Aug 7$7.30$13.90$10.60$34.00 07/21$9.60–$36.60$10.60--
$445.00Jul 31$0.00$4.80$2.40$4.14 07/23$0.50–$24.10$2.40--
$445.00Aug 7$6.10$13.00$9.55--$9.55–$9.55—$6.101
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$375.00Jul 31$0.05$4.80$2.42$5.96 07/23$2.42–$25.90$2.422
$375.00Aug 7$29.10$34.00$31.55$17.40 07/24$12.55–$35.85$29.101
$375.00Aug 21$32.00$38.90$35.45$15.85 07/21$17.05–$35.45$32.00--
$370.00Jul 31$0.00$4.80$2.40$8.90 07/23$2.40–$25.10$2.40--
$370.00Aug 14$29.10$34.20$31.65$13.10 07/16$13.80–$36.35$29.10--
$370.00Aug 21$30.00$36.80$33.40$46.00 06/30$15.20–$38.85$33.40--
$370.00Aug 28$32.00$39.30$35.65$29.77 07/23$18.05–$35.75$32.00--
$370.00Dec 18$63.70$72.40$68.05$62.10 07/23$48.70–$69.95$63.70--
$370.00Jan 15$69.40$74.50$71.95$78.30 06/29$53.55–$73.90$71.95--
$377.50Jul 31$2.15$9.40$5.78$9.40 07/23$3.15–$19.20$5.78--
$380.00Jul 31$3.80$9.80$6.80$11.00 07/23$3.93–$30.00$6.80--
$380.00Aug 7$31.10$36.70$33.90$14.50 07/21$11.70–$38.95$31.10--
$380.00Aug 21$35.10$41.90$38.50$21.00 07/15$18.05–$43.40$35.10--
$380.00Aug 28$38.00$46.60$42.30$20.90 07/17$20.40–$42.30$38.00--
$380.00Dec 18$69.50$77.90$73.70$67.20 07/23$52.75–$75.10$69.50--
$365.00Jul 31$0.00$4.60$2.30$3.60 07/24$1.78–$20.50$2.30--
$365.00Aug 7$22.40$29.70$26.05$20.83 07/10$9.70–$30.05$22.4034
$365.00Aug 14$25.10$31.70$28.40$24.00 07/23$12.75–$33.95$25.10--
$365.00Aug 28$30.00$37.10$33.55$21.02 07/15$17.45–$33.55$30.00--
$385.00Jul 31$8.80$14.80$11.80$6.00 07/22$4.43–$31.40$8.80--
$385.00Aug 14$36.10$43.10$39.60$17.60 07/21$17.85–$44.60$36.10--
$385.00Aug 21$38.00$45.30$41.65$33.65 07/23$19.85–$41.65$38.00--
$360.00Jul 31$0.00$4.80$2.40$3.68 07/20$1.78–$20.95$2.40--
$360.00Aug 7$22.00$27.00$24.50$19.12 07/10$8.05–$29.15$22.00--
$360.00Aug 21$25.00$31.90$28.45$17.00 07/22$12.95–$33.30$25.00--
$360.00Nov 20$52.70$60.80$56.75$44.20 07/22$39.80–$59.20$52.70--
$360.00Dec 18$58.50$67.70$63.10$57.10 07/23$44.80–$65.30$58.50--
$360.00Jan 15$63.40$69.00$66.20$46.18 07/21$49.10–$68.25$63.40--
$390.00Jul 31$13.60$20.00$16.80$11.90 07/24$5.40–$35.95$13.6015
$390.00Aug 21$41.00$48.00$44.50$49.90 07/01$21.60–$49.25$44.50--
$390.00Sep 18$52.40$58.00$55.20$42.98 07/23$31.05–$57.35$52.40--
$390.00Dec 18$75.50$83.60$79.55$72.60 07/23$57.30–$81.60$75.50--
$390.00Jan 15$80.50$86.20$83.35$78.51 07/01$61.45–$85.05$80.50--
$390.00Jun 17$105.00$113.00$109.00$90.53 07/15$89.75–$109.50$105.00--
$390.00Jan 21$129.00$137.00$133.00$121.00 07/24$114.75–$133.55$129.00--
$355.00Sep 4$27.00$35.10$31.05$25.00 07/23$22.00–$31.05$27.00--
$395.00Jul 31$18.60$24.60$21.60$15.60 07/23$6.55–$38.85$18.60--
$395.00Aug 7$40.20$46.80$43.50$23.55 07/22$18.00–$47.80$40.20--
$395.00Aug 21$44.00$51.20$47.60$26.00 07/21$23.85–$47.60$44.00--
$350.00Jul 31$0.00$4.80$2.40$3.10 07/23$1.22–$14.75$2.40--
$350.00Aug 7$16.20$23.00$19.60$15.00 07/23$7.40–$24.75$16.20--
$350.00Aug 21$20.00$27.50$23.75$19.00 07/23$10.15–$29.05$20.00--
$350.00Sep 18$29.60$36.40$33.00$21.00 07/22$17.85–$36.40$29.60--
$350.00Nov 20$47.50$56.30$51.90$47.11 07/13$35.75–$53.80$47.50--
$400.00Jul 31$23.60$29.40$26.50$13.00 07/23$8.05–$41.05$23.60--
$400.00Aug 7$44.20$49.50$46.85$24.21 07/24$18.90–$50.20$44.20--
$400.00Aug 14$45.70$51.80$48.75$31.00 07/23$23.10–$53.10$45.70--
$400.00Aug 21$48.00$54.00$51.00$37.00 07/23$25.10–$56.65$48.00--
$400.00Oct 16$65.60$73.60$69.60$50.25 07/22$43.45–$71.05$65.60--
$400.00Dec 18$81.80$90.00$85.90$78.10 07/23$61.50–$86.25$81.80--
$400.00Jun 17$111.00$117.20$114.10$93.68 07/20$94.45–$115.50$111.00--
$400.00Jan 21$135.00$144.00$139.50$124.50 07/15$120.40–$140.50$135.00--
$405.00Jul 31$28.60$34.80$31.70$20.17 07/23$8.95–$44.05$28.60--
$405.00Aug 7$47.20$53.00$50.10$31.00 07/17$20.15–$53.10$47.204
$405.00Aug 21$50.70$58.50$54.60$25.60 07/20$27.45–$54.60$50.70--
$407.50Aug 7$47.90$54.10$51.00$36.50 07/24$21.60–$51.00$47.90795
$410.00Jul 31$33.60$40.60$37.10$8.50 07/20$10.60–$48.50$33.60--
$410.00Aug 7$49.60$56.60$53.10$42.32 07/23$22.15–$57.00$49.6011
$410.00Aug 21$54.10$61.80$57.95$36.10 07/22$29.40–$61.65$54.10--
$410.00Dec 18$88.10$97.00$92.55$83.70 07/23$66.45–$92.90$88.10--
$410.00Jan 15$93.80$98.80$96.30$89.81 07/01$71.70–$97.05$93.80--
$412.50Aug 21$56.00$63.40$59.70$33.10 07/21$30.85–$59.70$56.00--
$415.00Aug 7$53.10$61.00$57.05$44.05 07/23$24.20–$60.75$53.10--
$415.00Aug 21$58.90$64.60$61.75$42.00 07/24$32.30–$61.75$58.90--
$417.50Aug 21$59.40$67.10$63.25$34.00 07/21$33.45–$63.25$59.40--
$420.00Jul 31$43.60$49.70$46.65$19.20 07/24$13.20–$55.10$43.60--
$420.00Aug 21$61.30$68.90$65.10$55.70 07/23$34.00–$68.25$61.30--
$420.00Dec 18$94.80$103.00$98.90$89.90 07/23$71.50–$99.10$94.80--
$420.00Jun 17$124.00$132.00$128.00$102.00 07/21$105.00–$128.50$124.00--
$420.00Jan 21$148.00$156.00$152.00$173.40 06/23$132.50–$152.45$152.00--
$425.00Jul 31$48.60$54.70$51.65$21.50 07/22$15.65–$59.35$48.60--
$430.00Dec 18$101.20$110.00$105.60$96.10 07/23$76.55–$105.60$101.20--
$430.00Jan 15$106.00$111.70$108.85$78.90 07/21$82.00–$110.00$106.00--
$430.00Jun 17$130.00$138.00$134.00$107.00 07/21$110.00–$134.50$130.00--
$430.00Jan 21$154.00$163.00$158.50$139.00 07/16$138.50–$159.15$154.00--
$435.00Jul 31$58.60$64.90$61.75$24.30 07/22$19.25–$67.70$58.60--
$435.00Aug 7$68.30$76.60$72.45$36.80 07/17$34.15–$75.10$68.30--
$435.00Aug 21$72.50$80.30$76.40$45.70 07/22$42.20–$76.40$72.50--
$437.50Jul 31$61.10$67.20$64.15$37.75 07/24$21.10–$64.15$61.10--
$437.50Aug 7$71.90$79.00$75.45$26.70 07/21$35.50–$75.45$71.90--
$437.50Aug 21$74.40$82.60$78.50$34.20 07/21$43.10–$78.50$74.40--
$440.00Jul 31$63.60$69.80$66.70$25.50 07/22$22.30–$71.55$63.60--
$440.00Aug 21$76.40$84.40$80.40$45.02 07/21$43.60–$82.35$76.40--
$440.00Sep 18$85.00$93.20$89.10$51.30 07/20$54.40–$91.30$85.00--
$440.00Nov 20$102.60$110.90$106.75$110.00 07/08$76.45–$107.65$106.75--
$440.00Dec 18$108.20$117.00$112.60$102.50 07/23$82.65–$112.60$108.20--
$440.00Jan 15$113.90$118.80$116.35$102.30 07/24$87.40–$116.55$113.90--
$440.00Jan 21$161.00$169.00$165.00$147.48 07/17$144.50–$165.50$161.00--
$300.00Aug 21$5.00$12.40$8.70--$8.70–$8.70—$5.00114
$295.00Aug 7$2.25$7.10$4.68--$4.68–$4.68—$2.251
$290.00Aug 7$1.30$7.20$4.25--$4.25–$4.25—$1.3018
$280.00Aug 21$2.60$8.80$5.70--$5.70–$5.70—$2.6073

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 85
Total Puts 802
Put/Call Ratio 9.44
Net Difference -717

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,569
Total Puts 4,859
Average Put/Call Ratio 3.01
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