Tour v492
DAVE
DAVE INC Class A
$430.16 +0.21%
$365.00 (-15.15%)🌙
as of 08/05 06:04 PM
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:04pm)
January 2026
|
▶ (8/6 18:32)
◀ 8/5 18:04 ▶

Option Volume

Detail
ℹ
Current (08/05) 4,649
Calls: 1,149 (25%)
Puts: 3,500 (75%)
Prior (08/04) 2,806
Calls: 479 (17%)
Puts: 2,327 (83%)
Current vs Prior +65.68%
Calls: +139.87% (Calls)
Puts: +50.41% (Puts)
Prior 7-Day Total 7,072
Calls: 1,597 (23%)
Puts: 5,475 (77%)
Prior 7-Day Average 1,010
Calls: 228 (23%)
Puts: 782 (77%)
Current vs Prior 7-Day Avg +360.17%
Calls: +403.63%
Puts: +347.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $8.93M
Calls: $1.88M (21%)
Puts: $7.05M (79%)
Prior (08/04) $3.87M
Calls: $1.37M (35%)
Puts: $2.50M (65%)
Current vs Prior +130.76%
Calls: +37.30%
Puts: +181.78%
Prior 7-Day Total $18.85M
Calls: $4.73M (25%)
Puts: $14.12M (75%)
Prior 7-Day Average $2.69M
Calls: $675.0K (25%)
Puts: $2.02M (75%)
Current vs Prior 7-Day Avg +231.72%
Calls: +178.04%
Puts: +249.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 3.05
Prior (08/04) 4.86
Current vs Prior -37.30%
Prior 7-Day Average 3.05
Current vs Prior 7-Day Avg -0.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 24,980
Calls: 12,366 (50%)
Puts: 12,614 (50%)
Prior (08/04) 22,577
Calls: 11,983 (53%)
Puts: 10,594 (47%)
Current vs Prior +10.64%
Prior 7-Day Total 35,280
Calls: 15,239 (43%)
Puts: 20,041 (57%)
Prior 7-Day Average 5,040
Calls: 2,177 (43%)
Puts: 2,863 (57%)
Current vs Prior 7-Day Avg +395.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 13.88% | 15.65%17.67% | 24.26%
Prior 15.03% | 17.04%18.83% | 25.00%
Current vs Prior -7.64% | -8.19%-6.20% | -2.95%
Prior 7-Day Avg 10.26% | 17.04%19.53% | 25.85%
Current vs 7-Day Avg +35.29% | -8.19%-9.55% | -6.17%
Prior 7-Day Eod 15.03% | 17.04%18.83% | 25.00%
Current vs 7-Day Eod -7.64% | -8.19%-6.20% | -2.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.55% | 17.75%
Calls: 19.55% | 19.49%
Puts: 21.54% | 16.02%
Prior 16.12% | 17.98%
Calls: 17.63% | 18.62%
Puts: 14.62% | 17.33%
Current vs Prior +27.48% | -1.28%
Prior 7-Day Avg 34.88% | 29.28%
Calls: 27.76% | 28.50%
Puts: 42.00% | 30.06%
Current vs 7-Day Avg -41.09% | -39.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($7.05M) vs calls ($1.88M). Massive premium surge with dollar volume up 131% vs prior. Dollar volume significantly above 7-day average (232% higher). Above-average activity with volume up 66% vs prior.

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 NEUTRAL
Prior NEUTRAL
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 2 of results (avg 9.9%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1894.10104.00$99.0510.0%--0.8120
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2178.0086.00$82.009.8%1090.73109

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. 33 found (avg delta 0.66, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 765.0073.30$69.1512.0%--0.8310
$360.00Aug 2178.0087.00$82.5010.9%--0.8222
$375.00Aug 761.0069.00$65.0012.3%20.8125
$350.00Sep 1894.10104.00$99.0510.0%--0.8120
$370.00Aug 2170.0079.50$74.7512.7%--0.79104
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2178.0086.00$82.009.8%1090.73109
$460.00Aug 742.9049.80$46.3514.9%240.641.6K
$470.00Aug 2156.4063.70$60.0512.2%1090.62--
$450.00Aug 735.9043.20$39.5518.5%380.58--

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 2.3K, top 604)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 73.5012.00$7.75109.7%3620.21--
$450.00Aug 716.1022.00$19.0531.0%2610.4216
$427.50Aug 726.7033.90$30.3023.8%780.551
$475.00Aug 2116.1023.90$20.0039.0%400.365
$460.00Aug 713.0018.30$15.6533.9%110.36207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 722.4028.60$25.5024.3%6040.44--
$380.00Aug 76.2014.30$10.2579.0%5070.22204
$470.00Aug 2156.4063.70$60.0512.2%1090.62--
$500.00Aug 2178.0086.00$82.009.8%1090.73109
$450.00Aug 735.9043.20$39.5518.5%380.58--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 122.2%, max 191.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 7Sep 18236.3%81.0%191.7%446
$400.00Aug 7Sep 18238.9%82.3%190.1%193
$480.00Aug 7Sep 18229.4%82.5%178.2%78
$440.00Aug 7Sep 18232.6%83.9%177.4%222
$475.00Aug 7Aug 28225.8%91.2%147.5%33
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 7Sep 18243.9%84.8%187.5%509204
$350.00Aug 7Sep 18235.7%82.6%185.3%752
$360.00Aug 7Aug 21247.4%107.9%129.2%1041
$400.00Aug 7Aug 21238.9%104.5%128.6%823
$382.50Aug 7Aug 21245.0%108.0%126.8%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 13.71, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 7$0.75$9.25$0.7512.33$500.75
$495.00$500.00Aug 7$0.55$4.45$0.558.09$495.55
$475.00$480.00Aug 7$0.80$4.20$0.805.25$475.80
$500.00$510.00Aug 14$1.85$8.15$1.854.41$501.85
$480.00$490.00Aug 7$2.00$8.00$2.004.00$482.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$357.50$345.00Aug 14$0.85$11.65$0.8513.71$356.65
$375.00$370.00Aug 7$0.55$4.45$0.558.09$374.45
$365.00$360.00Aug 7$0.70$4.30$0.706.14$364.30
$365.00$357.50Aug 14$1.20$6.30$1.205.25$363.80
$390.00$387.50Aug 7$0.45$2.05$0.454.56$389.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 4.88, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$375.00Aug 7$4.15$4.15$0.854.88$374.15
$360.00$370.00Aug 21$7.75$7.75$2.253.44$367.75
$380.00$385.00Aug 7$3.85$3.85$1.153.35$383.85
$380.00$390.00Aug 21$7.35$7.35$2.652.77$387.35
$375.00$380.00Aug 7$3.65$3.65$1.352.70$378.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$425.00Aug 7$3.80$3.80$1.203.17$426.20
$500.00$470.00Aug 21$21.95$21.95$8.052.73$478.05
$460.00$450.00Aug 7$6.80$6.80$3.202.13$453.20
$470.00$440.00Aug 21$18.35$18.35$11.651.58$451.65
$407.50$405.00Aug 7$1.45$1.45$1.051.38$406.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $6.25, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 7Aug 14$2.00232.9%118.9%
$500.00Aug 7Aug 14$3.10224.4%119.7%
$490.00Aug 7Aug 14$3.40230.4%122.4%
$440.00Aug 7Aug 14$4.00232.6%122.7%
$430.00Aug 7Aug 14$4.15235.3%123.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 7Aug 14$1.50256.9%129.1%
$365.00Aug 7Aug 14$2.20243.7%126.4%
$345.00Aug 14Aug 28$2.55139.6%98.4%
$400.00Aug 7Aug 14$3.75238.9%126.8%
$385.00Aug 14Aug 21$3.90126.3%109.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 13.25% of stock, avg 16.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$425.00Aug 7$31.50$25.50$57.00$368.00$482.0013.25%
$422.50Aug 7$32.95$25.65$58.60$363.90$481.1013.62%
$430.00Aug 7$29.30$29.30$58.60$371.40$488.6013.62%
$450.00Aug 7$19.05$39.55$58.60$391.40$508.6013.62%
$460.00Aug 7$15.65$46.35$62.00$398.00$522.0014.41%
$400.00Aug 7$47.25$16.15$63.40$336.60$463.4014.74%
$380.00Aug 7$61.35$10.25$71.60$308.40$451.6016.64%
$375.00Aug 7$65.00$7.85$72.85$302.15$447.8516.94%
$440.00Aug 21$33.35$41.70$75.05$364.95$515.0517.45%
$370.00Aug 7$69.15$7.30$76.45$293.55$446.4517.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 3.99% of stock, avg 9.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$345.00Aug 14$10.30$6.85$17.15$327.85$517.15
$500.00$357.50Aug 14$10.30$7.70$18.00$339.50$518.00
$500.00$365.00Aug 14$10.30$8.90$19.20$345.80$519.20
$490.00$345.00Aug 14$12.90$6.85$19.75$325.25$509.75
$490.00$357.50Aug 14$12.90$7.70$20.60$336.90$510.60
$490.00$365.00Aug 14$12.90$8.90$21.80$343.20$511.80
$500.00$385.00Aug 14$10.30$14.40$24.70$360.30$524.70
$465.00$345.00Aug 14$19.30$6.85$26.15$318.85$491.15
$465.00$357.50Aug 14$19.30$7.70$27.00$330.50$492.00
$490.00$385.00Aug 14$12.90$14.40$27.30$357.70$517.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 32.33, avg credit $7.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
355/358375/380Aug 7$4.85$0.1532.33$352.65$379.85
360/365370/375Aug 7$4.85$0.1532.33$360.15$374.85
355/358425/428Aug 7$2.40$0.1024.00$355.10$427.40
365/368370/375Aug 7$4.80$0.2024.00$362.70$374.80
365/368420/422Aug 7$2.40$0.1024.00$365.10$422.40
365/375380/390Aug 21$9.45$0.5517.18$365.55$389.45
375/380385/395Aug 7$9.40$0.6015.67$370.60$394.40
382/388395/400Aug 7$4.65$0.3513.29$382.85$399.65
360/365380/390Aug 21$9.30$0.7013.29$355.70$389.30
365/368400/402Aug 7$2.30$0.2011.50$365.20$402.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 27.57, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$420.00$440.00Sep 18$0.70$19.3027.57
$430.00$440.00$450.00Aug 21$0.40$9.6024.00
$490.00$500.00$510.00Aug 14$0.75$9.2512.33
$450.00$460.00$470.00Aug 21$0.75$9.2512.33
$425.00$427.50$430.00Aug 7$0.20$2.3011.50
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$440.00$470.00$500.00Aug 21$3.60$26.407.33
$385.00$400.00$415.00Aug 21$3.05$11.953.92
$370.00$375.00$380.00Aug 7$1.85$3.151.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-4.15, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$480.001:2Sep 18-$15.60$24.40
$465.00$490.001:2Aug 14-$6.50$18.50
$490.00$510.001:2Aug 21-$7.10$12.90
$450.00$475.001:2Aug 28-$13.40$11.60
$500.00$510.001:2Aug 7-$5.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$350.001:2Sep 18-$4.15$25.85
$385.00$365.001:2Aug 14-$3.40$16.60
$470.00$440.001:2Aug 21-$23.35$6.65
$357.50$345.001:2Aug 14-$6.00$6.50
$400.00$385.001:2Aug 14-$8.90$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 9.76%, avg 3.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Sep 18$42.000.532.3%9.76%12.05%113
$445.00Aug 28$31.000.503.5%7.21%10.66%--10
$440.00Aug 21$29.000.512.3%6.74%9.03%--21
$450.00Aug 28$29.000.484.6%6.74%11.35%--11
$480.00Sep 18$27.000.4111.6%6.28%17.86%41
$440.00Aug 14$25.000.492.3%5.81%8.10%310
$450.00Aug 21$25.000.474.6%5.81%10.42%1114
$440.00Aug 7$21.000.482.3%4.88%7.17%19
$450.00Aug 14$21.000.454.6%4.88%9.49%11
$460.00Aug 21$21.000.426.9%4.88%11.82%--106

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, 102 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 $420.00 01-21 call last traded $148.00 on 07/14 (now $163.00/$172.00) — try a limit near $163.00. Also watch the $400.00 01-21 call last traded $181.57 on 07/17 (now $170.00/$180.00) — try a limit near $175.00; the $410.00 01-21 call last traded $159.00 on 07/13 (now $166.00/$176.00) — try a limit near $166.00. Most tradeable put: the $420.00 01-21 put last traded $173.40 on 06/23 (now $129.00/$138.00) — try a limit near $133.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Aug 7$25.20$33.40$29.30$12.65 07/31$12.20–$44.55$25.2015
$430.00Aug 21$34.00$43.00$38.50$33.50 07/24$17.05–$52.05$34.0016
$430.00Aug 28$37.00$46.20$41.60--$41.60–$43.35$37.001
$430.00Sep 18$46.20$54.60$50.40--$50.40–$51.70$46.206
$430.00Oct 16$57.00$66.00$61.50--$61.40–$61.50$57.005
$430.00Nov 20$72.00$79.20$75.60--$75.60–$76.15$72.0010
$430.00Dec 18$79.00$88.00$83.50--$83.50–$84.20$79.003
$430.00Jan 15$85.90$95.00$90.45--$90.45–$91.30$85.902
$430.00Jun 17$122.00$131.00$126.50--$126.50–$126.50$122.001
$427.50Aug 7$26.70$33.90$30.30--$30.30–$32.40$26.701
$435.00Aug 7$23.00$30.20$26.60--$16.90–$29.45$23.004
$435.00Aug 14$27.00$35.70$31.35--$31.35–$33.10$27.001
$435.00Aug 21$31.00$40.40$35.70--$35.70–$37.95$31.001
$425.00Aug 7$28.00$35.00$31.50--$31.50–$34.10$28.004
$422.50Aug 7$29.50$36.40$32.95$14.30 07/31$14.20–$46.30$29.507
$440.00Aug 7$21.00$28.00$24.50--$14.75–$27.05$21.009
$440.00Sep 18$42.00$49.20$45.60--$32.65–$46.95$42.0013
$440.00Aug 14$25.00$32.00$28.50--$28.50–$31.15$25.0010
$440.00Aug 21$29.00$37.70$33.35--$33.35–$35.95$29.0021
$440.00Oct 16$52.00$61.80$56.90--$56.90–$57.20$52.005
$440.00Nov 20$67.00$73.00$70.00--$70.00–$71.90$67.007
$440.00Dec 18$75.00$84.00$79.50--$79.50–$79.75$75.007
$440.00Jan 15$82.00$91.00$86.50--$86.50–$87.60$82.0015
$440.00Jun 17$118.00$125.40$121.70--$121.70–$122.50$118.001
$420.00Aug 7$30.60$38.80$34.70$15.00 07/31$14.45–$50.20$30.607
$420.00Aug 21$39.00$48.00$43.50$22.90 07/29$19.45–$57.30$39.0015
$420.00Aug 28$42.00$51.60$46.80$44.45 07/24$22.15–$62.45$44.455
$420.00Sep 18$51.00$60.40$55.70$43.00 07/29$29.50–$68.90$51.0039
$420.00Oct 16$61.00$70.90$65.95$54.70 07/27$38.70–$80.00$61.004
$420.00Nov 20$76.00$83.10$79.55$64.00 07/23$50.50–$93.10$76.0023
$420.00Dec 18$83.00$92.90$87.95$91.00 07/22$57.95–$100.55$87.954
$420.00Jan 15$90.00$99.90$94.95$97.00 07/15$63.70–$106.95$94.953
$420.00Jun 17$126.00$135.00$130.50$135.75 07/15$94.90–$142.00$130.501
$420.00Jan 21$163.00$172.00$167.50$148.00 07/14$127.50–$178.50$163.0061
$442.50Aug 7$19.20$27.00$23.10--$23.10–$25.85$19.201
$417.50Aug 7$32.00$39.90$35.95$15.20 07/31$15.40–$49.50$32.006
$445.00Aug 7$18.00$25.70$21.85--$21.85–$24.35$18.001
$445.00Aug 28$31.00$38.40$34.70--$34.70–$36.40$31.0010
$415.00Aug 7$33.10$41.20$37.15$22.50 07/28$16.15–$53.50$33.101
$415.00Aug 14$37.00$46.10$41.55$38.00 07/27$18.65–$57.85$38.0011
$415.00Aug 28$45.00$54.00$49.50$29.75 07/28$23.05–$64.90$45.002
$415.00Sep 4$49.20$57.00$53.10$42.00 07/23$25.85–$53.10$49.201
$447.50Aug 7$17.10$24.70$20.90--$20.90–$23.05$17.102
$412.50Aug 7$35.00$42.90$38.95--$38.95–$40.15$35.003
$450.00Aug 7$16.10$22.00$19.05--$12.65–$23.10$16.1016
$450.00Aug 14$21.00$28.50$24.75--$24.75–$27.55$21.001
$450.00Aug 21$25.00$32.20$28.60--$28.60–$31.85$25.00114
$450.00Aug 28$29.00$36.20$32.60--$32.60–$34.45$29.0011
$450.00Sep 18$38.00$45.00$41.50--$41.50–$43.90$38.007
$450.00Oct 16$48.00$56.50$52.25--$52.25–$53.10$48.001
$450.00Nov 20$63.00$72.90$67.95--$67.75–$67.95$63.005
$450.00Dec 18$71.00$80.00$75.50--$75.50–$75.65$71.007
$450.00Jan 15$78.00$85.00$81.50--$81.50–$83.15$78.0013
$450.00Jun 17$114.00$124.00$119.00--$118.50–$119.00$114.001
$450.00Jan 21$152.00$161.00$156.50--$156.50–$156.50$152.00114
$410.00Aug 7$36.00$44.80$40.40$17.00 07/31$17.55–$56.05$36.005
$410.00Aug 21$44.00$53.50$48.75$20.72 07/30$22.85–$63.25$44.003
$410.00Aug 28$47.60$56.90$52.25$49.60 07/24$24.75–$67.80$49.605
$410.00Sep 18$56.00$65.90$60.95$45.90 07/28$32.75–$75.05$56.001
$410.00Oct 16$66.00$75.90$70.95$51.00 07/28$42.35–$85.30$66.002
$410.00Nov 20$81.00$88.90$84.95$60.32 06/30$54.25–$98.25$81.005
$410.00Dec 18$88.00$97.50$92.75$75.60 07/10$60.95–$104.95$88.001
$410.00Jan 15$95.00$104.00$99.50$79.45 07/28$66.60–$111.25$95.0070
$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
$452.50Aug 7$15.00$22.80$18.90--$18.90–$18.90—$15.004
$455.00Aug 7$14.10$21.70$17.90--$17.90–$19.85$14.103
$455.00Aug 21$23.00$31.50$27.25--$27.25–$29.55$23.004
$455.00Aug 28$27.00$34.30$30.65--$30.65–$32.60$27.001
$405.00Aug 28$50.00$59.80$54.90$24.40 07/30$27.05–$70.80$50.002
$402.50Aug 7$41.30$49.90$45.60$31.85 07/27$19.80–$46.15$41.302
$460.00Aug 21$21.00$28.30$24.65--$15.65–$27.00$21.00106
$460.00Oct 16$44.00$52.00$48.00--$35.85–$49.00$44.0037
$460.00Aug 7$13.00$18.30$15.65--$15.65–$19.20$13.00207
$460.00Aug 28$25.00$32.50$28.75--$28.75–$30.60$25.001
$460.00Sep 18$34.00$42.80$38.40--$38.40–$39.55$34.008
$460.00Nov 20$59.00$68.90$63.95--$63.95–$64.45$59.002
$460.00Dec 18$67.00$76.00$71.50--$71.50–$71.80$67.008
$460.00Jan 15$73.80$83.00$78.40--$78.40–$79.65$73.8015
$460.00Sep 4$28.00$35.60$31.80--$31.80–$31.80—$28.006
$400.00Aug 7$42.50$52.00$47.25$21.48 07/31$21.30–$63.25$42.5028
$400.00Aug 21$50.50$59.00$54.75$23.72 07/30$26.45–$69.05$50.5020
$400.00Aug 28$53.00$62.90$57.95$69.50 07/15$28.00–$73.90$57.954
$400.00Sep 18$62.00$71.00$66.50$47.20 07/29$36.35–$81.25$62.0065
$400.00Oct 16$72.00$81.00$76.50$58.50 07/23$45.65–$90.55$72.004
$400.00Nov 20$86.00$95.00$90.50$87.80 07/24$57.55–$103.65$87.8016
$400.00Dec 18$93.00$102.00$97.50$65.90 07/08$64.95–$110.30$93.0012
$400.00Jan 15$100.00$106.50$103.25$72.70 07/28$70.55–$116.35$100.00223
$400.00Jun 17$135.00$144.00$139.50$118.00 07/23$101.70–$151.00$135.009
$400.00Jan 21$170.00$180.00$175.00$181.57 07/17$134.00–$186.50$175.00203
$400.00Aug 14$46.00$54.90$50.45--$50.45–$51.70$46.001
$397.50Aug 14$48.30$57.00$52.65$25.23 07/31$24.00–$53.60$48.301
$397.50Aug 7$44.00$53.00$48.50--$48.50–$49.20$44.001
$465.00Aug 7$11.00$18.80$14.90--$14.90–$17.15$11.006
$465.00Aug 14$16.00$22.60$19.30--$19.30–$21.60$16.001
$465.00Aug 21$19.00$26.60$22.80--$22.80–$25.60$19.008
$465.00Aug 28$23.00$30.70$26.85--$26.85–$28.85$23.002
$395.00Aug 7$46.00$55.00$50.50$22.92 07/31$23.10–$66.40$46.007
$395.00Aug 21$53.00$62.00$57.50$39.70 07/23$27.25–$69.60$53.001
$392.50Aug 7$47.80$57.00$52.40$24.00 07/31$24.15–$53.10$47.807
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Dec 18$71.00$80.90$75.95--$75.95–$92.75$71.0012
$430.00Jan 15$78.50$85.60$82.05--$82.05–$85.25$78.5012
$430.00Jun 17$106.00$116.00$111.00--$111.00–$113.50$106.002
$430.00Jan 21$134.00$144.00$139.00--$139.00–$140.75$134.002
$435.00Aug 7$28.20$35.30$31.75--$31.75–$34.40$28.201
$435.00Aug 21$34.00$43.60$38.80--$38.80–$43.35$34.001
$437.50Aug 7$28.90$36.70$32.80--$32.80–$35.70$28.901
$437.50Aug 21$36.00$45.00$40.50--$40.50–$44.10$36.001
$440.00Jan 15$83.00$92.00$87.50--$87.50–$104.40$83.0021
$440.00Aug 7$29.90$37.90$33.90--$33.90–$37.20$29.901
$440.00Aug 21$37.00$46.40$41.70--$41.70–$45.85$37.0014
$440.00Sep 18$49.90$58.00$53.95--$53.95–$56.50$49.903
$440.00Nov 20$71.60$79.70$75.65--$75.65–$78.10$71.601
$440.00Dec 18$77.00$86.90$81.95--$81.95–$84.60$77.0010
$440.00Jan 21$140.00$150.00$145.00--$145.00–$147.00$140.002
$420.00Aug 7$20.70$28.00$24.35$57.37 07/31$24.35–$60.80$24.351
$420.00Aug 21$27.40$36.00$31.70$52.35 07/29$31.70–$65.10$31.701
$420.00Dec 18$66.00$75.90$70.95$89.90 07/23$70.95–$98.90$70.954
$420.00Jan 15$72.00$81.00$76.50$103.70 07/30$76.50–$102.35$76.506
$420.00Jun 17$101.00$111.00$106.00$102.00 07/21$105.00–$128.00$102.002
$420.00Jan 21$129.00$138.00$133.50$173.40 06/23$132.50–$152.00$133.501
$417.50Aug 21$27.00$35.00$31.00$34.00 07/21$31.00–$63.25$31.0011
$445.00Aug 7$32.90$40.60$36.75--$36.75–$40.25$32.903
$415.00Aug 7$19.10$25.40$22.25$41.25 07/28$22.25–$57.05$22.251
$415.00Aug 21$26.10$33.40$29.75$42.00 07/24$29.75–$61.75$29.751
$415.00Aug 28$27.00$36.30$31.65$69.00 07/30$31.65–$63.35$31.651
$412.50Aug 21$24.00$32.00$28.00$33.10 07/21$28.00–$59.70$28.001
$450.00Jan 15$89.00$98.00$93.50--$93.50–$110.60$89.0010
$450.00Sep 18$56.20$63.40$59.80--$59.80–$62.75$56.206
$450.00Dec 18$83.00$92.90$87.95--$87.95–$91.05$83.009
$450.00Jan 21$146.00$156.00$151.00--$151.00–$153.00$146.001
$410.00Aug 7$16.80$23.10$19.95$51.20 07/31$19.95–$53.10$19.9567
$410.00Aug 21$22.40$31.00$26.70$36.10 07/22$26.70–$57.95$26.70--
$410.00Dec 18$61.00$70.00$65.50$83.70 07/23$65.50–$92.55$65.5011
$410.00Jan 15$66.20$75.80$71.00$96.90 07/30$71.00–$96.30$71.007
$410.00Aug 14$18.60$27.70$23.15--$23.15–$27.05$18.601
$407.50Aug 7$15.50$23.00$19.25$50.00 07/31$19.25–$51.00$19.25402
$455.00Aug 7$38.80$46.30$42.55--$42.55–$45.95$38.801
$405.00Aug 7$13.60$22.00$17.80$47.90 07/31$17.80–$50.10$17.8013
$405.00Aug 21$20.30$29.00$24.65$25.60 07/20$24.65–$54.60$24.651
$402.50Aug 7$13.40$21.00$17.20$29.30 07/27$17.20–$48.55$17.207
$460.00Aug 7$42.90$49.80$46.35--$46.35–$49.55$42.901.6K
$460.00Sep 18$60.10$70.00$65.05--$65.05–$67.70$60.102
$460.00Dec 18$89.00$98.90$93.95--$93.95–$96.80$89.004
$460.00Jan 15$95.00$103.30$99.15--$99.15–$103.05$95.005
$400.00Aug 7$12.30$20.00$16.15$43.02 07/31$16.15–$46.85$16.159
$400.00Aug 14$15.90$23.90$19.90$31.00 07/23$19.90–$48.75$19.901
$400.00Aug 21$18.00$27.00$22.50$51.93 07/30$22.50–$51.00$22.5014
$400.00Oct 16$37.00$46.40$41.70$50.25 07/22$41.70–$69.60$41.702
$400.00Dec 18$56.00$65.00$60.50$78.10 07/23$60.50–$85.90$60.5013
$400.00Jan 15$61.70$70.70$66.20$90.20 07/30$66.20–$89.90$66.207
$400.00Jun 17$91.30$98.70$95.00$114.30 07/30$94.45–$114.25$95.001
$400.00Jan 21$117.00$127.00$122.00$124.50 07/15$120.40–$139.50$122.002
$400.00Sep 4$25.40$33.00$29.20--$29.20–$29.20—$25.401
$397.50Aug 7$11.60$18.70$15.15$43.90 07/30$15.15–$45.10$15.154
$395.00Aug 7$10.30$18.60$14.45$23.55 07/22$14.45–$43.50$14.451
$395.00Aug 21$16.20$25.00$20.60$26.00 07/21$20.60–$47.60$20.601
$395.00Sep 4$23.60$31.00$27.30--$27.30–$27.30—$23.601
$392.50Aug 7$10.70$17.80$14.25$28.90 07/28$14.25–$41.85$14.252
$392.50Aug 14$12.60$21.00$16.80--$16.80–$16.80—$12.601
$470.00Aug 7$48.00$57.00$52.50--$52.50–$56.45$48.001
$470.00Aug 14$52.80$60.20$56.50--$56.50–$60.10$52.804
$470.00Nov 20$89.00$98.70$93.85--$93.85–$96.20$89.002
$470.00Jan 15$101.00$110.20$105.60--$105.60–$109.20$101.006
$390.00Aug 7$9.10$16.70$12.90$30.40 07/28$12.90–$40.15$12.90101
$390.00Aug 21$14.80$23.00$18.90$49.90 07/01$18.90–$44.50$18.902
$390.00Sep 18$25.70$34.00$29.85$42.98 07/23$29.85–$55.20$29.85--
$390.00Dec 18$51.00$60.90$55.95$65.91 07/27$55.95–$79.55$55.95500
$390.00Jan 15$56.60$65.80$61.20$84.70 07/30$61.20–$83.60$61.2013
$390.00Jun 17$87.00$94.00$90.50$96.00 07/27$89.75–$109.00$90.503
$390.00Jan 21$111.00$121.00$116.00$121.00 07/24$114.75–$133.00$116.002
$385.00Aug 14$10.00$18.80$14.40$17.60 07/21$14.40–$39.60$14.40500
$385.00Aug 21$14.70$21.90$18.30$33.20 07/28$18.30–$41.65$18.3065
$382.50Aug 14$8.70$18.00$13.35$36.10 07/30$13.35–$37.85$13.352
$480.00Aug 7$56.40$64.70$60.55--$60.55–$63.60$56.408
$480.00Dec 18$102.00$111.00$106.50--$106.50–$108.90$102.001
$480.00Jan 15$107.10$117.00$112.05--$112.05–$115.30$107.103
$480.00Jan 21$165.00$175.00$170.00--$170.00–$172.00$165.001
$380.00Aug 7$6.20$14.30$10.25$14.50 07/21$10.25–$33.90$10.25204
$380.00Aug 21$13.00$20.00$16.50$35.75 07/31$16.50–$38.50$16.503
$380.00Aug 28$14.70$22.10$18.40$20.90 07/17$18.40–$42.30$18.407
$380.00Dec 18$46.00$55.90$50.95$67.20 07/23$50.95–$73.70$50.955
$380.00Jan 15$52.10$60.70$56.40$79.40 07/30$56.40–$78.05$56.406
$377.50Aug 7$4.90$13.90$9.40--$9.40–$9.40—$4.901
$375.00Aug 7$5.20$10.50$7.85$31.30 07/31$7.85–$31.55$7.857
$375.00Aug 21$10.20$19.00$14.60$33.85 07/31$14.60–$35.45$14.6012
$375.00Sep 4$15.20$24.00$19.60$40.10 07/31$19.60–$40.60$19.601
$372.50Aug 7$4.10$12.90$8.50$29.95 07/31$8.50–$30.40$8.503
$490.00Nov 20$102.00$111.90$106.95--$106.95–$109.60$102.002
$490.00Dec 18$109.00$117.90$113.45--$113.45–$115.95$109.002
$490.00Jan 15$116.00$123.80$119.90--$119.90–$121.80$116.004
$370.00Aug 7$3.30$11.30$7.30$26.26 07/30$7.30–$28.50$7.3022
$370.00Aug 14$5.80$15.00$10.40$32.25 07/30$10.40–$31.65$10.401
$370.00Aug 21$8.40$17.00$12.70$33.35 07/29$12.70–$33.60$12.705
$370.00Aug 28$11.00$20.00$15.50$29.77 07/23$15.50–$35.75$15.503
$370.00Sep 4$14.60$22.00$18.30$40.88 07/30$18.30–$38.50$18.301
$370.00Dec 18$42.00$51.90$46.95$62.10 07/23$46.95–$68.05$46.956
$370.00Jan 15$47.00$56.50$51.75$73.80 07/30$51.75–$72.00$51.758
$367.50Aug 7$3.90$10.80$7.35$27.02 07/31$7.35–$27.40$7.35508
$365.00Aug 7$2.30$11.10$6.70$26.50 07/31$6.70–$26.05$6.7035

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 1,149
Total Puts 3,500
Put/Call Ratio 3.05
Net Difference -2,351

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,597
Total Puts 5,475
Average Put/Call Ratio 3.05
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