Tour v490
DAVE
DAVE INC Class A
$429.26 +7.54%
$415.48 (-3.21%)🌙
as of 08/04 06:03 PM
(8/4 14:06) ◀
|
Tuesday, August 4, 2026 (6:03pm)
January 2026
|
▶ (8/5 14:06)
◀ 8/4 18:03 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,806
Calls: 479 (17%)
Puts: 2,327 (83%)
Prior (08/03) 354
Calls: 173 (49%)
Puts: 181 (51%)
Current vs Prior +692.66%
Calls: +176.88% (Calls)
Puts: +1185.64% (Puts)
Prior 7-Day Total 4,726
Calls: 1,281 (27%)
Puts: 3,445 (73%)
Prior 7-Day Average 675
Calls: 183 (27%)
Puts: 492 (73%)
Current vs Prior 7-Day Avg +315.62%
Calls: +161.75%
Puts: +372.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.87M
Calls: $1.37M (35%)
Puts: $2.50M (65%)
Prior (08/03) $721.5K
Calls: $441.4K (61%)
Puts: $280.1K (39%)
Current vs Prior +436.43%
Calls: +209.66%
Puts: +793.81%
Prior 7-Day Total $15.84M
Calls: $4.03M (25%)
Puts: $11.82M (75%)
Prior 7-Day Average $2.26M
Calls: $575.1K (25%)
Puts: $1.69M (75%)
Current vs Prior 7-Day Avg +71.01%
Calls: +137.68%
Puts: +48.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 4.86
Prior (08/03) 1.05
Current vs Prior +364.33%
Prior 7-Day Average 2.61
Current vs Prior 7-Day Avg +85.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 22,577
Calls: 11,983 (53%)
Puts: 10,594 (47%)
Prior (08/03) 1,611
Calls: 719 (45%)
Puts: 892 (55%)
Current vs Prior +1301.43%
Prior 7-Day Total 14,296
Calls: 3,886 (27%)
Puts: 10,410 (73%)
Prior 7-Day Average 2,042
Calls: 555 (27%)
Puts: 1,487 (73%)
Current vs Prior 7-Day Avg +1005.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 15.03% | 17.04%18.83% | 25.00%
Prior 15.81% | 17.86%19.38% | 25.57%
Current vs Prior -4.95% | -4.60%-2.81% | -2.23%
Prior 7-Day Avg 9.19% | 16.97%19.72% | 26.05%
Current vs 7-Day Avg +63.53% | +0.43%-4.50% | -4.03%
Prior 7-Day Eod 15.81% | 17.86%19.38% | 25.57%
Current vs 7-Day Eod -4.95% | -4.60%-2.81% | -2.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.12% | 17.98%
Calls: 17.63% | 18.62%
Puts: 14.62% | 17.33%
Prior 38.01% | 31.16%
Calls: 29.45% | 30.15%
Puts: 46.56% | 32.18%
Current vs Prior -57.59% | -42.30%
Prior 7-Day Avg 38.01% | 31.16%
Calls: 29.45% | 30.15%
Puts: 46.56% | 32.18%
Current vs 7-Day Avg -57.59% | -42.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($2.50M). Massive premium surge with dollar volume up 436% vs prior. Dollar volume significantly above 7-day average (71% higher). Unusually high activity with volume up 693% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 7 of results (avg 8.2%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1895.70101.60$98.656.0%--0.7920
$350.00Aug 782.1088.40$85.257.4%10.87--
$360.00Sep 1887.4094.60$91.007.9%--0.7619
$360.00Aug 2179.1086.20$82.658.6%--0.8022
$375.00Aug 762.6068.90$65.759.6%200.795
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2181.7089.00$85.358.6%--0.71109

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. 30 found (avg delta 0.67, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 782.1088.40$85.257.4%10.87--
$370.00Aug 765.1072.70$68.9011.0%--0.8010
$360.00Aug 2179.1086.20$82.658.6%--0.8022
$375.00Aug 762.6068.90$65.759.6%200.795
$350.00Sep 1895.70101.60$98.656.0%--0.7920
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2181.7089.00$85.358.6%--0.71109
$460.00Aug 745.3053.80$49.5517.2%140.611.6K

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 2.2K, top 987)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 715.4023.00$19.2039.6%2010.3911
$470.00Aug 712.8019.60$16.2042.0%1000.3414
$375.00Aug 762.6068.90$65.759.6%200.795
$460.00Sep 429.3037.40$33.3524.3%60.45--
$392.50Aug 749.4056.80$53.1013.9%50.717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 412.0015.30$13.6524.2%9870.18--
$367.50Aug 77.1010.40$8.7537.7%5050.183
$380.00Aug 78.4015.30$11.8558.2%2070.234
$390.00Aug 711.9017.90$14.9040.3%1000.274
$360.00Aug 74.707.50$6.1045.9%220.1414

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 84.0%, max 153.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 7Sep 18221.9%87.5%153.6%120
$400.00Aug 7Sep 18212.2%85.3%148.7%--93
$460.00Aug 7Sep 4203.5%92.1%121.0%20711
$450.00Aug 7Aug 28206.7%98.6%109.7%126
$370.00Aug 7Aug 21219.4%110.7%98.2%--114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 7Sep 18221.9%87.5%153.6%453
$370.00Aug 7Sep 4219.4%93.1%135.7%123
$400.00Aug 7Sep 4212.2%91.8%131.3%46
$365.00Aug 7Sep 4212.5%93.7%126.7%136
$380.00Aug 7Aug 28210.7%99.1%112.5%20810

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 15.67, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 7$0.95$9.05$0.959.53$500.95
$480.00$500.00Aug 7$3.80$16.20$3.804.26$483.80
$480.00$490.00Aug 21$2.40$7.60$2.403.17$482.40
$460.00$470.00Aug 21$2.80$7.20$2.802.57$462.80
$460.00$470.00Aug 7$3.00$7.00$3.002.33$463.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$375.00$370.00Aug 7$0.30$4.70$0.3015.67$374.70
$380.00$377.50Aug 7$0.25$2.25$0.259.00$379.75
$365.00$360.00Aug 21$0.55$4.45$0.558.09$364.45
$357.50$350.00Aug 21$1.20$6.30$1.205.25$356.30
$367.50$365.00Aug 7$0.55$1.95$0.553.55$366.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 7.33, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$392.50$395.00Aug 7$2.20$2.20$0.307.33$394.70
$350.00$370.00Aug 7$16.35$16.35$3.654.48$366.35
$350.00$360.00Sep 18$7.65$7.65$2.353.26$357.65
$397.50$400.00Aug 14$1.90$1.90$0.603.17$399.40
$400.00$402.50Aug 7$1.85$1.85$0.652.85$401.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$440.00Aug 21$39.50$39.50$20.501.93$460.50
$410.00$407.50Aug 7$1.40$1.40$1.101.27$408.60
$370.00$367.50Aug 7$1.35$1.35$1.151.17$368.65
$460.00$410.00Aug 7$26.85$26.85$23.151.16$433.15
$440.00$417.50Aug 21$11.80$11.80$10.701.10$428.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $6.70, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 7Aug 14$1.75204.5%119.3%
$400.00Aug 7Aug 14$3.70212.2%129.3%
$440.00Aug 14Aug 21$4.80126.5%110.9%
$370.00Aug 7Aug 21$6.45219.4%110.7%
$460.00Aug 7Aug 21$7.80203.5%106.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 14Aug 21$1.50137.0%110.5%
$345.00Aug 28Sep 4$2.40101.9%96.9%
$350.00Aug 7Aug 14$2.50221.9%136.5%
$385.00Aug 14Aug 21$2.95130.7%109.0%
$400.00Aug 7Aug 14$3.50212.2%129.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 15.57% of stock, avg 19.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 7$48.00$18.85$66.85$333.15$466.8515.57%
$460.00Aug 7$19.20$49.55$68.75$391.25$528.7516.02%
$400.00Aug 14$51.70$22.35$74.05$325.95$474.0517.25%
$375.00Aug 7$65.75$10.40$76.15$298.85$451.1517.74%
$370.00Aug 7$68.90$10.10$79.00$291.00$449.0018.40%
$400.00Aug 21$55.50$26.20$81.70$318.30$481.7019.03%
$440.00Aug 21$35.95$45.85$81.80$358.20$521.8019.06%
$350.00Aug 7$85.25$6.05$91.30$258.70$441.3021.27%
$360.00Aug 21$82.65$13.10$95.75$264.25$455.7522.31%
$350.00Sep 18$98.65$18.00$116.65$233.35$466.6527.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 4.67% of stock, avg 10.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$357.50Aug 14$9.70$10.35$20.05$337.45$530.05
$510.00$365.00Aug 14$9.70$12.50$22.20$342.80$532.20
$510.00$385.00Aug 14$9.70$17.05$26.75$358.25$536.75
$510.00$392.50Aug 14$9.70$20.15$29.85$362.65$539.85
$470.00$390.00Aug 7$16.20$14.90$31.10$358.90$501.10
$510.00$400.00Aug 14$9.70$22.35$32.05$367.95$542.05
$460.00$390.00Aug 7$19.20$14.90$34.10$355.90$494.10
$470.00$400.00Aug 7$16.20$18.85$35.05$364.95$505.05
$490.00$375.00Aug 21$18.70$16.90$35.60$339.40$525.60
$452.50$390.00Aug 7$21.70$14.90$36.60$353.40$489.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 27.57, avg credit $8.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
365/375380/390Aug 21$9.65$0.3527.57$365.35$389.65
365/375390/400Aug 21$9.45$0.5517.18$365.55$399.45
360/365425/430Aug 7$4.65$0.3513.29$360.35$429.65
375/385390/400Aug 21$9.30$0.7013.29$375.70$399.30
380/390402/412Aug 7$9.05$0.959.53$380.95$411.55
360/365392/395Aug 7$4.30$0.706.14$360.70$396.80
400/405425/430Aug 7$4.30$0.706.14$400.70$429.30
368/370395/400Aug 7$4.25$0.755.67$365.75$399.25
350/358360/370Aug 21$8.50$1.505.67$349.00$368.50
358/360370/380Aug 21$8.50$1.505.67$351.50$378.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.05$9.95199.00
$470.00$475.00$480.00Aug 7$0.10$4.9049.00
$380.00$390.00$400.00Aug 21$0.20$9.8049.00
$400.00$420.00$440.00Sep 18$1.30$18.7014.38
$470.00$480.00$490.00Aug 21$0.70$9.3013.29
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$350.00$357.50$365.00Aug 14$0.35$7.1520.43
$380.00$390.00$400.00Aug 7$0.90$9.1010.11
$405.00$407.50$410.00Aug 7$0.70$1.802.57
$365.00$367.50$370.00Aug 7$0.80$1.702.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-6.35, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$460.001:2Sep 4-$13.70$31.30
$480.00$500.001:2Aug 7-$5.10$14.90
$415.00$440.001:2Aug 14-$18.80$6.20
$500.00$510.001:2Aug 7-$7.00$3.00
$430.00$447.501:2Aug 7-$14.55$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$440.001:2Aug 21-$6.35$53.65
$380.00$355.001:2Aug 28-$6.45$18.55
$395.00$370.001:2Sep 4-$10.65$14.35
$385.00$365.001:2Aug 14-$7.95$12.05
$365.00$345.001:2Sep 4-$8.90$11.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 10.20%, avg 5.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Sep 18$43.800.532.5%10.20%12.71%215
$430.00Aug 21$36.400.540.2%8.48%8.65%--16
$440.00Aug 21$33.000.502.5%7.69%10.19%120
$445.00Aug 28$32.800.493.7%7.64%11.31%--10
$450.00Aug 28$30.700.474.8%7.15%11.98%--11
$460.00Sep 4$29.300.457.2%6.83%13.99%6--
$450.00Aug 21$29.200.474.8%6.80%11.63%--114
$430.00Aug 7$28.100.530.2%6.55%6.72%213
$440.00Aug 14$27.700.502.5%6.45%8.95%--10
$460.00Aug 21$24.800.427.2%5.78%12.94%2108

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 880 vol/day, 108 traded recently)

DAVE averages only 880 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $400.00 01-21 call last traded $181.57 on 07/17 (now $170.00/$179.00) — try a limit near $174.50. Also watch the $410.00 01-21 call last traded $159.00 on 07/13 (now $166.00/$176.00) — try a limit near $166.00; the $420.00 01-21 call last traded $148.00 on 07/14 (now $162.00/$172.00) — try a limit near $162.00. Most tradeable put: the $420.00 01-21 put last traded $173.40 on 06/23 (now $130.00/$139.40) — try a limit near $134.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Aug 7$28.10$35.00$31.55$12.65 07/31$12.20–$44.55$28.1013
$430.00Aug 21$36.40$43.20$39.80$33.50 07/24$17.05–$52.05$36.4016
$430.00Aug 28$39.70$47.00$43.35--$43.35–$43.35—$39.701
$430.00Sep 18$47.40$56.00$51.70--$51.70–$51.70—$47.406
$430.00Oct 16$57.10$65.70$61.40--$61.40–$61.40—$57.105
$430.00Nov 20$72.00$80.30$76.15--$76.15–$76.15—$72.0010
$430.00Dec 18$80.40$88.00$84.20--$84.20–$84.20—$80.402
$430.00Jan 15$87.60$95.00$91.30--$91.30–$91.30—$87.602
$430.00Jun 17$122.00$131.00$126.50--$126.50–$126.50—$122.001
$427.50Aug 7$29.00$35.80$32.40--$32.40–$32.40—$29.001
$425.00Aug 7$30.20$38.00$34.10--$34.10–$34.10—$30.201
$435.00Aug 7$25.90$33.00$29.45--$16.90–$29.45$25.904
$435.00Aug 14$29.20$37.00$33.10--$33.10–$33.10—$29.201
$435.00Aug 21$34.20$41.70$37.95--$37.95–$37.95—$34.201
$422.50Aug 7$31.50$38.40$34.95$14.30 07/31$14.20–$46.30$31.507
$420.00Aug 7$32.50$40.00$36.25$15.00 07/31$14.45–$50.20$32.507
$420.00Aug 21$41.00$48.00$44.50$22.90 07/29$19.45–$57.30$41.0015
$420.00Aug 28$44.60$52.00$48.30$44.45 07/24$22.15–$62.45$44.605
$420.00Sep 18$52.70$60.00$56.35$43.00 07/29$29.50–$68.90$52.7039
$420.00Oct 16$62.00$70.40$66.20$54.70 07/27$38.70–$80.00$62.004
$420.00Nov 20$76.40$84.70$80.55$64.00 07/23$50.50–$93.10$76.4023
$420.00Dec 18$84.50$92.00$88.25$91.00 07/22$57.95–$100.55$88.254
$420.00Jan 15$92.00$99.20$95.60$97.00 07/15$63.70–$106.95$95.603
$420.00Jun 17$126.00$135.00$130.50$135.75 07/15$94.90–$142.00$130.501
$420.00Jan 21$162.00$172.00$167.00$148.00 07/14$127.50–$178.50$162.0061
$440.00Aug 7$23.10$31.00$27.05--$14.75–$27.05$23.109
$440.00Sep 18$43.80$50.10$46.95--$32.65–$46.95$43.8015
$440.00Aug 14$27.70$34.60$31.15--$31.15–$31.15—$27.7010
$440.00Aug 21$33.00$38.90$35.95--$35.95–$35.95—$33.0020
$440.00Oct 16$53.00$61.40$57.20--$57.20–$57.20—$53.005
$440.00Nov 20$67.80$76.00$71.90--$71.90–$71.90—$67.807
$440.00Dec 18$75.50$84.00$79.75--$79.75–$79.75—$75.507
$440.00Jan 15$84.30$90.90$87.60--$87.60–$87.60—$84.3015
$440.00Jun 17$118.00$127.00$122.50--$122.50–$122.50—$118.001
$417.50Aug 7$34.10$41.70$37.90$15.20 07/31$15.40–$49.50$34.106
$442.50Aug 7$22.50$29.20$25.85--$25.85–$25.85—$22.501
$415.00Aug 7$35.50$42.60$39.05$22.50 07/28$16.15–$53.50$35.501
$415.00Aug 14$39.80$47.20$43.50$38.00 07/27$18.65–$57.85$39.8011
$415.00Aug 28$47.20$55.00$51.10$29.75 07/28$23.05–$64.90$47.202
$415.00Sep 4$49.20$56.80$53.00$42.00 07/23$25.85–$53.00$49.201
$445.00Aug 7$21.70$27.00$24.35--$24.35–$24.35—$21.701
$445.00Aug 28$32.80$40.00$36.40--$36.40–$36.40—$32.8010
$412.50Aug 7$36.30$44.00$40.15--$40.15–$40.15—$36.301
$447.50Aug 7$20.10$26.00$23.05--$23.05–$23.05—$20.101
$410.00Aug 7$37.50$45.60$41.55$17.00 07/31$17.55–$56.05$37.505
$410.00Aug 21$46.40$53.20$49.80$20.72 07/30$22.85–$63.25$46.403
$410.00Aug 28$49.90$57.00$53.45$49.60 07/24$24.75–$67.80$49.905
$410.00Sep 18$58.10$65.00$61.55$45.90 07/28$32.75–$75.05$58.101
$410.00Oct 16$67.00$75.00$71.00$51.00 07/28$42.35–$85.30$67.002
$410.00Nov 20$81.10$89.40$85.25$60.32 06/30$54.25–$98.25$81.105
$410.00Dec 18$89.00$97.00$93.00$75.60 07/10$60.95–$104.95$89.001
$410.00Jan 15$96.70$104.00$100.35$79.45 07/28$66.60–$111.25$96.7070
$410.00Jan 21$166.00$176.00$171.00$159.00 07/13$131.00–$182.00$166.00113
$410.00Jun 17$130.00$139.00$134.50--$134.50–$134.50—$130.009
$450.00Aug 7$19.50$26.70$23.10--$12.65–$23.10$19.5015
$450.00Aug 14$24.10$31.00$27.55--$27.55–$27.55—$24.101
$450.00Aug 21$29.20$34.50$31.85--$31.85–$31.85—$29.20114
$450.00Aug 28$30.70$38.20$34.45--$34.45–$34.45—$30.7011
$450.00Sep 18$41.10$46.70$43.90--$43.90–$43.90—$41.107
$450.00Oct 16$49.00$57.20$53.10--$53.10–$53.10—$49.001
$450.00Nov 20$63.50$72.00$67.75--$67.75–$67.75—$63.505
$450.00Dec 18$71.30$80.00$75.65--$75.65–$75.65—$71.307
$450.00Jan 15$79.40$86.90$83.15--$83.15–$83.15—$79.4013
$450.00Jun 17$114.00$123.00$118.50--$118.50–$118.50—$114.001
$450.00Jan 21$152.00$161.00$156.50--$156.50–$156.50—$152.00114
$405.00Aug 28$52.70$60.00$56.35$24.40 07/30$27.05–$70.80$52.702
$455.00Aug 7$16.40$23.30$19.85--$19.85–$19.85—$16.403
$455.00Aug 21$26.90$32.20$29.55--$29.55–$29.55—$26.904
$455.00Aug 28$28.50$36.70$32.60--$32.60–$32.60—$28.501
$402.50Aug 7$42.30$50.00$46.15$31.85 07/27$19.80–$46.15$42.302
$400.00Aug 7$44.50$51.50$48.00$21.48 07/31$21.30–$63.25$44.5028
$400.00Aug 21$52.00$59.00$55.50$23.72 07/30$26.45–$69.05$52.0020
$400.00Aug 28$55.60$63.00$59.30$69.50 07/15$28.00–$73.90$59.304
$400.00Sep 18$63.30$70.80$67.05$47.20 07/29$36.35–$81.25$63.3065
$400.00Oct 16$72.10$80.50$76.30$58.50 07/23$45.65–$90.55$72.104
$400.00Nov 20$86.00$94.30$90.15$87.80 07/24$57.55–$103.65$87.8016
$400.00Dec 18$94.00$101.30$97.65$65.90 07/08$64.95–$110.30$94.0012
$400.00Jan 15$101.30$108.80$105.05$72.70 07/28$70.55–$116.35$101.30223
$400.00Jun 17$134.00$143.00$138.50$118.00 07/23$101.70–$151.00$134.009
$400.00Jan 21$170.00$179.00$174.50$181.57 07/17$134.00–$186.50$174.50203
$400.00Aug 14$48.40$55.00$51.70--$51.70–$51.70—$48.401
$460.00Aug 21$24.80$29.20$27.00--$15.65–$27.00$24.80108
$460.00Oct 16$46.00$52.00$49.00--$35.85–$49.00$46.0037
$460.00Aug 7$15.40$23.00$19.20--$19.20–$19.20—$15.4011
$460.00Aug 28$26.60$34.60$30.60--$30.60–$30.60—$26.601
$460.00Sep 18$36.30$42.80$39.55--$39.55–$39.55—$36.308
$460.00Nov 20$60.70$68.20$64.45--$64.45–$64.45—$60.702
$460.00Dec 18$67.60$76.00$71.80--$71.80–$71.80—$67.608
$460.00Jan 15$76.30$83.00$79.65--$79.65–$79.65—$76.3015
$397.50Aug 14$50.20$57.00$53.60$25.23 07/31$24.00–$53.60$50.201
$397.50Aug 7$45.40$53.00$49.20--$49.20–$49.20—$45.401
$395.00Aug 7$46.80$55.00$50.90$22.92 07/31$23.10–$66.40$46.807
$395.00Aug 21$55.00$62.80$58.90$39.70 07/23$27.25–$69.60$55.001
$465.00Aug 7$13.80$20.50$17.15--$17.15–$17.15—$13.806
$465.00Aug 14$17.50$25.70$21.60--$21.60–$21.60—$17.501
$465.00Aug 21$22.60$28.60$25.60--$25.60–$25.60—$22.608
$465.00Aug 28$24.90$32.80$28.85--$28.85–$28.85—$24.902
$392.50Aug 7$49.40$56.80$53.10$24.00 07/31$24.15–$53.10$49.407
$390.00Aug 7$51.80$57.90$54.85$30.10 07/28$25.10–$70.60$51.802
$390.00Aug 21$58.20$65.20$61.70$32.63 07/31$29.75–$75.60$58.2025
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Dec 18$75.50$83.00$79.25--$79.25–$92.75$75.5012
$430.00Jan 15$81.50$89.00$85.25--$85.25–$85.25—$81.5012
$430.00Jun 17$109.00$118.00$113.50--$113.50–$113.50—$109.002
$430.00Jan 21$136.00$145.50$140.75--$140.75–$140.75—$136.002
$435.00Aug 7$30.90$37.90$34.40--$34.40–$34.40—$30.901
$435.00Aug 21$39.70$47.00$43.35--$43.35–$43.35—$39.701
$437.50Aug 7$32.10$39.30$35.70--$35.70–$35.70—$32.101
$437.50Aug 21$41.00$47.20$44.10--$44.10–$44.10—$41.001
$420.00Aug 7$23.80$29.50$26.65$57.37 07/31$26.65–$64.15$26.651
$420.00Aug 21$31.80$38.30$35.05$52.35 07/29$34.00–$68.25$35.051
$420.00Dec 18$71.00$77.50$74.25$89.90 07/23$71.50–$99.10$74.254
$420.00Jan 15$77.50$83.80$80.65$103.70 07/30$76.50–$103.00$80.656
$420.00Jun 17$103.00$112.00$107.50$102.00 07/21$105.00–$128.50$103.002
$420.00Jan 21$130.00$139.40$134.70$173.40 06/23$132.50–$152.45$134.701
$440.00Jan 15$87.10$95.00$91.05--$91.05–$104.40$87.1021
$440.00Aug 7$33.70$40.70$37.20--$37.20–$37.20—$33.701
$440.00Aug 21$43.30$48.40$45.85--$45.85–$45.85—$43.3014
$440.00Sep 18$52.50$60.50$56.50--$56.50–$56.50—$52.503
$440.00Nov 20$74.00$82.20$78.10--$78.10–$78.10—$74.001
$440.00Dec 18$81.20$88.00$84.60--$84.60–$84.60—$81.2010
$440.00Jan 21$142.00$152.00$147.00--$147.00–$147.00—$142.002
$417.50Aug 21$31.10$37.00$34.05$34.00 07/21$33.45–$63.25$34.0011
$415.00Aug 7$21.60$27.90$24.75$41.25 07/28$24.20–$60.75$24.751
$415.00Aug 21$28.90$35.90$32.40$42.00 07/24$32.30–$61.75$32.401
$415.00Aug 28$31.90$39.00$35.45$69.00 07/30$34.70–$63.35$35.451
$445.00Aug 7$36.00$44.50$40.25--$40.25–$40.25—$36.003
$412.50Aug 21$27.90$34.90$31.40$33.10 07/21$30.85–$59.70$31.401
$410.00Aug 7$19.70$25.70$22.70$51.20 07/31$22.15–$57.00$22.7067
$410.00Aug 21$26.80$33.70$30.25$36.10 07/22$29.40–$61.65$30.25--
$410.00Dec 18$64.30$73.00$68.65$83.70 07/23$66.45–$92.90$68.6511
$410.00Jan 15$70.90$78.00$74.45$96.90 07/30$71.70–$97.05$74.457
$410.00Aug 14$23.10$31.00$27.05--$27.05–$27.05—$23.101
$450.00Jan 15$94.50$100.90$97.70--$97.70–$110.60$94.5010
$450.00Sep 18$60.10$65.40$62.75--$62.75–$62.75—$60.106
$450.00Dec 18$87.10$95.00$91.05--$91.05–$91.05—$87.109
$450.00Jan 21$148.00$158.00$153.00--$153.00–$153.00—$148.001
$407.50Aug 7$17.90$24.70$21.30$50.00 07/31$21.30–$51.00$21.30402
$405.00Aug 7$17.60$23.60$20.60$47.90 07/31$20.15–$53.10$20.6013
$405.00Aug 21$25.20$32.00$28.60$25.60 07/20$27.45–$54.60$25.601
$455.00Aug 7$42.20$49.70$45.95--$45.95–$45.95—$42.201
$402.50Aug 7$17.20$22.10$19.65$29.30 07/27$19.65–$48.55$19.657
$400.00Aug 7$15.70$22.00$18.85$43.02 07/31$18.85–$50.20$18.856
$400.00Aug 14$19.40$25.30$22.35$31.00 07/23$22.35–$53.10$22.351
$400.00Aug 21$23.40$29.00$26.20$51.93 07/30$25.10–$56.65$26.2014
$400.00Oct 16$40.00$47.90$43.95$50.25 07/22$43.45–$71.05$43.952
$400.00Dec 18$59.30$68.00$63.65$78.10 07/23$61.50–$86.25$63.6513
$400.00Jan 15$65.60$73.00$69.30$90.20 07/30$66.65–$90.95$69.307
$400.00Jun 17$92.00$101.00$96.50$114.30 07/30$94.45–$115.50$96.501
$400.00Jan 21$119.00$128.00$123.50$124.50 07/15$120.40–$140.50$123.502
$460.00Aug 7$45.30$53.80$49.55--$49.55–$49.55—$45.301.6K
$460.00Sep 18$63.90$71.50$67.70--$67.70–$67.70—$63.902
$460.00Dec 18$92.60$101.00$96.80--$96.80–$96.80—$92.604
$460.00Jan 15$99.10$107.00$103.05--$103.05–$103.05—$99.105
$397.50Aug 7$14.80$20.80$17.80$43.90 07/30$17.80–$45.10$17.804
$395.00Aug 7$14.00$19.90$16.95$23.55 07/22$16.95–$47.80$16.951
$395.00Aug 21$20.30$27.60$23.95$26.00 07/21$23.85–$47.60$23.951
$392.50Aug 7$13.40$19.00$16.20$28.90 07/28$16.20–$41.85$16.202
$390.00Aug 7$11.90$17.90$14.90$30.40 07/28$14.90–$43.85$14.904
$390.00Aug 21$20.50$24.20$22.35$49.90 07/01$21.60–$49.25$22.352
$390.00Sep 18$27.70$35.90$31.80$42.98 07/23$31.05–$57.35$31.80--
$390.00Dec 18$54.50$63.00$58.75$65.91 07/27$57.30–$81.60$58.75500
$390.00Jan 15$62.10$69.00$65.55$84.70 07/30$61.45–$85.05$65.5513
$390.00Jun 17$87.00$96.00$91.50$96.00 07/27$89.75–$109.50$91.503
$390.00Jan 21$113.00$123.00$118.00$121.00 07/24$114.75–$133.55$118.002
$470.00Aug 7$52.20$60.70$56.45--$56.45–$56.45—$52.201
$470.00Aug 14$56.40$63.80$60.10--$60.10–$60.10—$56.404
$470.00Nov 20$92.10$100.30$96.20--$96.20–$96.20—$92.102
$470.00Jan 15$105.40$113.00$109.20--$109.20–$109.20—$105.406
$385.00Aug 14$13.20$20.90$17.05$17.60 07/21$17.05–$44.60$17.05500
$385.00Aug 21$16.00$24.00$20.00$33.20 07/28$19.85–$41.65$20.0065
$382.50Aug 14$12.80$20.00$16.40$36.10 07/30$16.40–$37.85$16.402
$380.00Aug 7$8.40$15.30$11.85$14.50 07/21$11.70–$38.95$11.854
$380.00Aug 21$14.30$22.00$18.15$35.75 07/31$18.05–$43.40$18.153
$380.00Aug 28$18.30$23.40$20.85$20.90 07/17$20.40–$42.30$20.856
$380.00Dec 18$49.80$58.50$54.15$67.20 07/23$52.75–$75.10$54.155
$380.00Jan 15$57.30$63.60$60.45$79.40 07/30$57.80–$79.20$60.456
$480.00Aug 7$59.60$67.60$63.60--$63.60–$63.60—$59.608
$480.00Dec 18$105.30$112.50$108.90--$108.90–$108.90—$105.301
$480.00Jan 15$111.60$119.00$115.30--$115.30–$115.30—$111.603
$480.00Jan 21$167.00$177.00$172.00--$172.00–$172.00—$167.001
$375.00Aug 7$8.40$12.40$10.40$31.30 07/31$10.40–$35.85$10.406
$375.00Aug 21$13.30$20.50$16.90$33.85 07/31$16.90–$35.45$16.9012
$375.00Sep 4$18.10$25.70$21.90$40.10 07/31$21.90–$40.60$21.901
$372.50Aug 7$7.80$13.40$10.60$29.95 07/31$10.60–$30.40$10.603
$370.00Aug 7$6.50$13.70$10.10$26.26 07/30$10.10–$34.00$10.1022
$370.00Aug 14$8.90$16.70$12.80$32.25 07/30$12.80–$36.35$12.801
$370.00Aug 21$12.40$18.50$15.45$33.35 07/29$15.20–$38.85$15.455
$370.00Aug 28$14.10$20.70$17.40$29.77 07/23$17.40–$35.75$17.403
$370.00Sep 4$16.50$23.10$19.80$40.88 07/30$19.80–$38.50$19.801
$370.00Dec 18$46.40$52.30$49.35$62.10 07/23$48.70–$69.95$49.356
$370.00Jan 15$52.70$58.90$55.80$73.80 07/30$53.55–$73.90$55.808
$490.00Nov 20$106.30$112.90$109.60--$109.60–$109.60—$106.302
$490.00Dec 18$111.90$120.00$115.95--$115.95–$115.95—$111.902
$490.00Jan 15$118.60$125.00$121.80--$121.80–$121.80—$118.604
$367.50Aug 7$7.10$10.40$8.75$27.02 07/31$8.75–$27.40$8.753
$365.00Aug 7$6.30$10.10$8.20$26.50 07/31$8.20–$30.05$8.2035
$365.00Aug 14$10.00$15.00$12.50$29.70 07/30$12.50–$33.95$12.5062
$365.00Aug 28$12.60$19.30$15.95$21.02 07/15$15.95–$33.55$15.952
$365.00Sep 4$15.20$21.60$18.40$38.40 07/30$18.40–$35.95$18.401
$360.00Aug 7$4.70$7.50$6.10$25.77 07/30$6.10–$29.15$6.1014

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 479
Total Puts 2,327
Put/Call Ratio 4.86
Net Difference -1,848

Prior's Put/Call Breakdown

Total Calls 173
Total Puts 181
Put/Call Ratio 1.05
Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 1,281
Total Puts 3,445
Average Put/Call Ratio 2.61
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