Tour v492
DAVE
DAVE INC Class A
$365.26 -15.09%
$366.10 (+0.23%)🌙
as of 08/06 06:32 PM
(8/5 18:04) ◀
|
Thursday, August 6, 2026 (6:32pm)
January 2026
|
▶ (8/7 18:26)
◀ 8/6 18:32 ▶

Option Volume

Detail
ℹ
Current (08/06) 4,220
Calls: 640 (15%)
Puts: 3,580 (85%)
Prior (08/05) 4,649
Calls: 1,149 (25%)
Puts: 3,500 (75%)
Current vs Prior -9.23%
Calls: -44.30% (Calls)
Puts: +2.29% (Puts)
Prior 7-Day Total 10,752
Calls: 2,638 (25%)
Puts: 8,114 (75%)
Prior 7-Day Average 1,536
Calls: 376 (25%)
Puts: 1,159 (75%)
Current vs Prior 7-Day Avg +174.74%
Calls: +69.83%
Puts: +208.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $13.10M
Calls: $2.52M (19%)
Puts: $10.57M (81%)
Prior (08/05) $8.93M
Calls: $1.88M (21%)
Puts: $7.05M (79%)
Current vs Prior +46.62%
Calls: +34.39%
Puts: +49.87%
Prior 7-Day Total $23.82M
Calls: $6.14M (26%)
Puts: $17.68M (74%)
Prior 7-Day Average $3.40M
Calls: $876.8K (26%)
Puts: $2.53M (74%)
Current vs Prior 7-Day Avg +284.80%
Calls: +187.68%
Puts: +318.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 5.59
Prior (08/05) 3.05
Current vs Prior +83.63%
Prior 7-Day Average 2.77
Current vs Prior 7-Day Avg +102.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 10,990
Calls: 4,286 (39%)
Puts: 6,704 (61%)
Prior (08/05) 24,980
Calls: 12,366 (50%)
Puts: 12,614 (50%)
Current vs Prior -56.00%
Prior 7-Day Total 58,779
Calls: 26,994 (46%)
Puts: 31,785 (54%)
Prior 7-Day Average 8,397
Calls: 3,856 (46%)
Puts: 4,540 (54%)
Current vs Prior 7-Day Avg +30.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.74% | 9.51%12.06% | 20.07%
Prior 13.88% | 15.65%17.67% | 24.26%
Current vs Prior -65.87% | -39.19%-31.74% | -17.27%
Prior 7-Day Avg 11.26% | 16.96%19.26% | 25.63%
Current vs 7-Day Avg -57.92% | -43.91%-37.39% | -21.69%
Prior 7-Day Eod 13.88% | 15.65%17.67% | 24.26%
Current vs 7-Day Eod -65.87% | -39.19%-31.74% | -17.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.55% | 17.75%
Calls: 19.55% | 19.49%
Puts: 21.54% | 16.02%
Prior 20.55% | 17.75%
Calls: 19.55% | 19.49%
Puts: 21.54% | 16.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.39% | 27.36%
Calls: 26.35% | 26.98%
Puts: 38.42% | 27.75%
Current vs 7-Day Avg -36.55% | -35.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($10.57M) vs calls ($2.52M). Dollar volume significantly above 7-day average (285% higher). Volume explosion - 175% above 7-day average (4,220 vs avg 1,536). Extreme bearish P/C ratio of 5.59 - 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 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 3 of results (avg 9.3%, best 8.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2166.2072.90$69.559.6%50.9133
$300.00Aug 1464.3071.00$67.659.9%10.92--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 756.5061.50$59.008.5%3030.89603

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. 40 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 762.2069.50$65.8511.1%20.982
$305.00Aug 757.7064.40$61.0511.0%30.921
$300.00Aug 1464.3071.00$67.659.9%10.92--
$300.00Aug 2166.2072.90$69.559.6%50.9133
$320.00Aug 1446.1053.00$49.5513.9%20.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 760.7067.40$64.0510.5%10.911
$432.50Aug 763.0069.90$66.4510.4%10.90--
$425.00Aug 756.5061.50$59.008.5%3030.89603
$422.50Aug 753.1059.90$56.5012.0%30.88--
$415.00Aug 745.6052.60$49.1014.3%740.882

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 2.3K, top 703)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 70.102.75$1.43185.3%560.142
$365.00Aug 74.8012.70$8.7590.3%280.531
$395.00Aug 70.004.30$2.15200.0%170.16--
$370.00Aug 74.509.90$7.2075.0%150.4410
$430.00Aug 70.003.60$1.80200.0%110.0917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 713.1020.50$16.8044.0%7030.75701
$425.00Aug 756.5061.50$59.008.5%3030.89603
$385.00Aug 1424.3030.70$27.5023.3%1580.65500
$390.00Aug 721.5028.30$24.9027.3%1430.88101
$300.00Aug 211.005.00$3.00133.3%1170.10117

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 96.8%, max 231.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Aug 7Sep 18233.7%70.5%231.6%1517
$427.50Aug 7Aug 14241.1%83.1%190.0%2--
$420.00Aug 7Sep 18197.2%69.3%184.6%649
$410.00Aug 7Aug 21192.4%74.2%159.4%63
$300.00Aug 7Aug 21207.7%82.1%152.9%735
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 7Sep 18203.7%69.3%193.9%3501
$300.00Aug 7Sep 18207.7%72.2%187.6%212
$335.00Aug 7Sep 11171.9%70.2%144.9%4--
$325.00Aug 7Sep 11166.1%72.0%130.8%4421
$350.00Aug 7Sep 18138.2%67.2%105.7%7258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 26.78, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$412.50Aug 7$0.20$2.30$0.2011.50$410.20
$422.50$425.00Aug 7$0.20$2.30$0.2011.50$422.70
$410.00$420.00Aug 14$0.98$9.02$0.989.20$410.98
$402.50$405.00Aug 7$0.30$2.20$0.307.33$402.80
$420.00$427.50Aug 14$0.92$6.58$0.927.15$420.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$340.00Aug 7$0.18$4.82$0.1826.78$344.82
$330.00$325.00Aug 14$0.18$4.82$0.1826.78$329.82
$320.00$300.00Aug 7$1.17$18.83$1.1716.09$318.83
$325.00$320.00Aug 14$0.34$4.66$0.3413.71$324.66
$320.00$300.00Aug 14$1.58$18.42$1.5811.66$318.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 74.00, avg 3.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$305.00Aug 7$4.80$4.80$0.2024.00$304.80
$300.00$320.00Aug 14$18.10$18.10$1.909.53$318.10
$305.00$360.00Aug 7$48.60$48.60$6.407.59$353.60
$320.00$330.00Aug 14$8.65$8.65$1.356.41$328.65
$300.00$330.00Aug 21$25.00$25.00$5.005.00$325.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$422.50$415.00Aug 7$7.40$7.40$0.1074.00$415.10
$415.00$400.00Aug 7$14.75$14.75$0.2559.00$400.25
$382.50$380.00Aug 7$2.40$2.40$0.1024.00$380.10
$400.00$390.00Aug 7$9.45$9.45$0.5517.18$390.55
$390.00$385.00Aug 7$4.25$4.25$0.755.67$385.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $5.76, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$427.50Aug 7Aug 14$0.23241.1%83.1%
$300.00Aug 7Aug 14$1.80207.7%107.8%
$407.50Aug 7Aug 14$1.80195.0%78.2%
$420.00Aug 7Aug 14$1.95197.2%84.0%
$410.00Aug 7Aug 14$2.18192.4%80.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 7Aug 14$2.17207.7%107.8%
$320.00Aug 7Aug 14$2.58203.7%94.9%
$330.00Aug 14Aug 21$2.8584.0%74.9%
$335.00Aug 7Aug 14$3.13171.9%82.2%
$325.00Aug 7Aug 14$3.47166.1%90.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.52% of stock, avg 11.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$365.00Aug 7$8.75$7.75$16.50$348.50$381.504.52%
$362.50Aug 7$11.15$5.63$16.78$345.72$379.284.59%
$367.50Aug 7$8.20$8.55$16.75$350.75$384.254.59%
$375.00Aug 7$4.53$12.70$17.23$357.77$392.234.72%
$360.00Aug 7$12.45$5.23$17.68$342.32$377.684.84%
$370.00Aug 7$7.20$10.65$17.85$352.15$387.854.89%
$380.00Aug 7$3.08$16.80$19.88$360.12$399.885.44%
$385.00Aug 7$1.73$20.65$22.38$362.62$407.386.13%
$390.00Aug 7$1.43$24.90$26.33$363.67$416.337.21%
$370.00Aug 14$15.70$18.80$34.50$335.50$404.509.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 2.16% of stock, avg 6.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$355.00Aug 7$3.08$4.80$7.88$347.12$387.88
$380.00$357.50Aug 7$3.08$4.85$7.93$349.57$387.93
$387.50$355.00Aug 7$3.33$4.80$8.13$346.87$395.63
$387.50$357.50Aug 7$3.33$4.85$8.18$349.32$395.68
$380.00$360.00Aug 7$3.08$5.23$8.31$351.69$388.31
$387.50$360.00Aug 7$3.33$5.23$8.56$351.44$396.06
$380.00$362.50Aug 7$3.08$5.63$8.71$353.79$388.71
$387.50$362.50Aug 7$3.33$5.63$8.96$353.54$396.46
$407.50$330.00Aug 14$4.40$4.65$9.05$320.95$416.55
$375.00$355.00Aug 7$4.53$4.80$9.33$345.67$384.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 22.81, avg credit $5.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
362/365370/375Aug 7$4.79$0.2122.81$360.21$374.79
360/362388/390Aug 7$2.30$0.2011.50$360.20$389.80
358/360388/390Aug 7$2.28$0.2210.36$357.72$389.78
300/310320/330Sep 18$9.05$0.959.53$300.95$329.05
365/370375/380Aug 21$4.30$0.706.14$365.70$379.30
320/325330/335Aug 14$4.24$0.765.58$320.76$334.24
345/350370/375Aug 7$4.19$0.815.17$345.81$374.19
300/310330/340Sep 18$8.35$1.655.06$301.65$338.35
310/320330/340Sep 18$8.10$1.904.26$311.90$338.10
350/360380/390Sep 18$7.95$2.053.88$352.05$387.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 74.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Aug 7$0.10$4.9049.00
$422.50$425.00$427.50Aug 7$0.15$2.3515.67
$320.00$330.00$340.00Sep 18$0.70$9.3013.29
$407.50$410.00$412.50Aug 7$0.20$2.3011.50
$380.00$390.00$400.00Sep 18$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$392.50$400.00Aug 14$0.10$7.4074.00
$310.00$320.00$330.00Sep 18$0.60$9.4015.67
$335.00$340.00$345.00Aug 7$0.38$4.6212.16
$350.00$360.00$370.00Aug 14$0.95$9.059.53
$355.00$357.50$360.00Aug 7$0.33$2.176.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-5.15, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$360.001:2Aug 21-$5.15$24.85
$335.00$360.001:2Aug 14-$4.70$20.30
$410.00$430.001:2Aug 21-$2.31$17.69
$372.50$390.001:2Aug 14-$2.20$15.30
$340.00$370.001:2Sep 18-$16.90$13.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$335.001:2Sep 11-$5.40$24.60
$320.00$300.001:2Aug 14-$0.97$19.03
$350.00$330.001:2Aug 21-$2.00$18.00
$330.00$310.001:2Aug 21-$2.10$17.90
$350.00$330.001:2Sep 18-$9.00$11.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 7.94%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$29.000.531.3%7.94%9.24%2--
$380.00Sep 18$25.600.494.0%7.01%11.04%16
$390.00Sep 18$23.500.456.8%6.43%13.21%411
$400.00Sep 18$19.300.419.5%5.28%14.79%2--
$390.00Sep 4$17.200.426.8%4.71%11.48%1--
$375.00Aug 21$15.700.482.7%4.30%6.96%22
$380.00Aug 21$13.700.444.0%3.75%7.79%1--
$420.00Sep 18$13.500.3315.0%3.70%18.68%239
$370.00Aug 14$12.400.501.3%3.39%4.69%5--
$430.00Sep 18$12.300.3017.7%3.37%21.09%4--

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 $400.00 01-15 call last traded $72.70 on 07/28 (now $56.00/$62.60) — try a limit near $59.30. Also watch the $400.00 12-18 call last traded $65.90 on 07/08 (now $49.00/$57.00) — try a limit near $53.00; the $400.00 10-16 call last traded $58.50 on 07/23 (now $29.00/$35.80) — try a limit near $32.40. Most tradeable put: the $415.00 08-07 put last traded $41.25 on 07/28 (now $45.60/$52.60) — try a limit near $45.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$365.00Aug 7$4.80$12.70$8.75--$8.75–$8.75—$4.801
$370.00Aug 7$4.50$9.90$7.20--$7.20–$7.20—$4.5010
$370.00Nov 20$55.10$61.80$58.45--$58.45–$58.45—$55.103
$370.00Dec 18$60.90$69.00$64.95--$64.95–$64.95—$60.9080
$370.00Jan 15$68.00$74.80$71.40--$71.40–$71.40—$68.00931
$360.00Aug 7$9.40$15.50$12.45--$12.45–$12.45—$9.402
$375.00Aug 7$1.35$7.70$4.53--$4.53–$4.53—$1.3524
$375.00Aug 21$15.70$22.00$18.85--$18.85–$18.85—$15.702
$380.00Aug 7$0.45$5.70$3.08--$3.08–$3.08—$0.454
$380.00Sep 18$25.60$32.90$29.25--$29.25–$29.25—$25.606
$380.00Jan 15$64.20$70.70$67.45--$67.45–$67.45—$64.2052
$385.00Aug 7$0.05$3.40$1.73--$1.73–$1.73—$0.054
$390.00Aug 7$0.10$2.75$1.43--$1.43–$1.43—$0.102
$390.00Sep 18$23.50$27.00$25.25--$25.25–$25.25—$23.5011
$392.50Aug 7$0.00$5.50$2.75$24.00 07/31$2.75–$53.10$2.75--
$395.00Aug 7$0.00$4.30$2.15$22.92 07/31$2.15–$66.40$2.15--
$395.00Aug 21$8.00$15.00$11.50$39.70 07/23$11.50–$69.60$11.50--
$397.50Aug 14$2.85$8.80$5.83$25.23 07/31$5.83–$53.60$5.83--
$400.00Aug 7$0.00$3.90$1.95$21.48 07/31$1.95–$63.25$1.95--
$400.00Aug 21$7.70$13.40$10.55$23.72 07/30$10.55–$69.05$10.55--
$400.00Aug 28$10.30$18.00$14.15$69.50 07/15$14.15–$73.90$14.15--
$400.00Sep 18$19.30$25.00$22.15$47.20 07/29$22.15–$81.25$22.15--
$400.00Oct 16$29.00$35.80$32.40$58.50 07/23$32.40–$90.55$32.404
$400.00Nov 20$44.00$50.00$47.00$87.80 07/24$47.00–$103.65$47.00--
$400.00Dec 18$49.00$57.00$53.00$65.90 07/08$53.00–$110.30$53.0012
$400.00Jan 15$56.00$62.60$59.30$72.70 07/28$59.30–$116.35$59.30223
$400.00Jun 17$89.00$96.00$92.50$118.00 07/23$92.50–$151.00$92.50--
$400.00Jan 21$120.00$129.00$124.50$181.57 07/17$124.50–$186.50$124.50--
$400.00Aug 14$2.45$9.10$5.78--$5.78–$51.70$2.451
$330.00Aug 21$41.10$48.00$44.55--$44.55–$44.55—$41.1031
$402.50Aug 7$0.00$5.40$2.70$31.85 07/27$2.70–$46.15$2.70--
$405.00Aug 28$9.00$16.40$12.70$24.40 07/30$12.70–$70.80$12.70--
$410.00Aug 7$0.00$4.40$2.20$17.00 07/31$2.20–$56.05$2.20--
$410.00Aug 21$4.00$11.50$7.75$20.72 07/30$7.75–$63.25$7.753
$410.00Aug 28$8.10$15.00$11.55$49.60 07/24$11.55–$67.80$11.55--
$410.00Sep 18$17.20$22.30$19.75$45.90 07/28$19.75–$75.05$19.75--
$410.00Oct 16$26.00$32.10$29.05$51.00 07/28$29.05–$85.30$29.05--
$410.00Nov 20$40.10$46.80$43.45$60.32 06/30$43.45–$98.25$43.45--
$410.00Dec 18$46.40$53.90$50.15$75.60 07/10$50.15–$104.95$50.15--
$410.00Jan 15$53.00$59.80$56.40$79.45 07/28$56.40–$111.25$56.40--
$410.00Jan 21$117.00$126.00$121.50$159.00 07/13$121.50–$182.00$121.50--
$320.00Sep 18$58.10$65.30$61.70--$61.70–$61.70—$58.108
$320.00Jan 15$92.30$97.50$94.90--$94.90–$94.90—$92.3014
$412.50Aug 7$0.00$4.00$2.00--$2.00–$40.15--3
$415.00Aug 7$0.00$4.60$2.30$22.50 07/28$2.30–$53.50$2.30--
$415.00Aug 14$0.55$7.20$3.88$38.00 07/27$3.88–$57.85$3.88--
$415.00Aug 28$6.70$14.00$10.35$29.75 07/28$10.35–$64.90$10.35--
$415.00Sep 4$9.90$16.30$13.10$42.00 07/23$13.10–$53.10$13.10--
$417.50Aug 7$0.00$5.00$2.50$15.20 07/31$2.50–$49.50$2.50--
$420.00Aug 7$0.00$2.90$1.45$15.00 07/31$1.45–$50.20$1.4510
$420.00Aug 21$2.00$9.60$5.80$22.90 07/29$5.80–$57.30$5.80--
$420.00Aug 28$5.60$13.00$9.30$44.45 07/24$9.30–$62.45$9.30--
$420.00Sep 18$13.50$19.30$16.40$43.00 07/29$16.40–$68.90$16.4039
$420.00Oct 16$22.70$28.20$25.45$54.70 07/27$25.45–$80.00$25.454
$420.00Nov 20$36.30$43.20$39.75$64.00 07/23$39.75–$93.10$39.75--
$420.00Dec 18$43.70$50.70$47.20$91.00 07/22$47.20–$100.55$47.20--
$420.00Jan 15$49.20$56.40$52.80$97.00 07/15$52.80–$106.95$52.80--
$420.00Jun 17$81.00$89.00$85.00$135.75 07/15$85.00–$142.00$85.00--
$420.00Jan 21$114.00$123.00$118.50$148.00 07/14$118.50–$178.50$118.50--
$310.00Jan 15$97.20$104.00$100.60--$100.60–$100.60—$97.20155
$422.50Aug 7$0.00$5.00$2.50$14.30 07/31$2.50–$46.30$2.50--
$305.00Aug 7$57.70$64.40$61.05--$61.05–$61.05—$57.701
$430.00Aug 7$0.00$3.60$1.80$12.65 07/31$1.80–$44.55$1.8017
$430.00Aug 21$2.65$7.40$5.03$33.50 07/24$5.03–$52.05$5.0316
$430.00Oct 16$20.20$27.20$23.70--$23.70–$61.50$20.205
$430.00Dec 18$40.10$47.60$43.85--$43.85–$84.20$40.103
$300.00Aug 7$62.20$69.50$65.85--$65.85–$65.85—$62.202
$300.00Aug 21$66.20$72.90$69.55--$69.55–$69.55—$66.2033
$300.00Jan 21$158.00$167.00$162.50--$162.50–$162.50—$158.0046
$435.00Aug 7$0.05$4.30$2.17--$2.17–$29.45$0.054
$440.00Aug 7$0.00$4.30$2.15--$2.15–$27.05--10
$440.00Jan 15$43.30$50.30$46.80--$46.80–$87.60$43.3015
$290.00Dec 18$104.50$110.50$107.50--$107.50–$107.50—$104.501
$445.00Aug 7$0.00$4.30$2.15--$2.15–$24.35--2
$450.00Aug 7$0.00$3.90$1.95--$1.95–$23.10--260
$450.00Aug 14$0.30$5.30$2.80--$2.80–$27.55$0.301
$450.00Aug 21$2.00$6.20$4.10--$4.10–$31.85$2.00113
$450.00Sep 18$7.30$13.30$10.30--$10.30–$43.90$7.307
$450.00Oct 16$15.30$23.00$19.15--$19.15–$53.10$15.301
$450.00Jan 15$40.50$48.00$44.25--$44.25–$83.15$40.5013
$450.00Jan 21$105.00$114.00$109.50--$109.50–$156.50$105.00114
$455.00Aug 7$0.00$3.90$1.95--$1.95–$19.85--5
$460.00Aug 21$0.05$6.00$3.03--$3.03–$27.00$0.05106
$460.00Aug 7$0.00$3.20$1.60--$1.60–$19.20--208
$460.00Jan 15$38.40$45.00$41.70--$41.70–$79.65$38.4015
$465.00Aug 14$0.00$4.90$2.45--$2.45–$21.60--2
$470.00Aug 7$0.00$4.20$2.10--$2.10–$2.10—--115
$470.00Aug 21$0.10$5.60$2.85--$2.85–$2.85—$0.10121
$475.00Aug 28$0.30$6.70$3.50--$3.50–$3.50—$0.302
$480.00Aug 7$0.00$4.20$2.10--$2.10–$2.10—--8
$480.00Aug 28$0.10$6.50$3.30--$3.30–$3.30—$0.106
$480.00Oct 16$10.20$18.00$14.10--$14.10–$14.10—$10.205
$480.00Nov 20$22.80$29.00$25.90--$25.90–$25.90—$22.803
$480.00Jan 15$33.30$41.00$37.15--$37.15–$37.15—$33.3026
$490.00Aug 7$0.00$4.20$2.10--$2.10–$2.10—--3
$490.00Jan 15$31.30$39.00$35.15--$35.15–$35.15—$31.3022
$500.00Sep 18$3.90$8.20$6.05--$6.05–$6.05—$3.901
$500.00Jan 15$29.20$37.00$33.10--$33.10–$33.10—$29.2077
$510.00Aug 7$0.00$3.90$1.95--$1.95–$1.95—--25
$220.00Aug 21$142.60$149.80$146.20--$146.20–$146.20—$142.60669
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$365.00Aug 7$4.80$10.70$7.75$26.50 07/31$6.70–$26.05$7.7535
$365.00Aug 28$21.10$27.00$24.05--$24.05–$24.05—$21.102
$367.50Aug 7$5.20$11.90$8.55$27.02 07/31$7.35–$27.40$8.55508
$370.00Aug 7$8.20$13.10$10.65$26.26 07/30$7.30–$28.50$10.65--
$370.00Aug 14$15.00$22.60$18.80$32.25 07/30$10.40–$31.65$18.801
$370.00Aug 21$19.20$25.30$22.25$33.35 07/29$12.70–$33.40$22.255
$370.00Aug 28$23.20$31.10$27.15$29.77 07/23$15.50–$35.65$27.15--
$370.00Sep 4$26.80$35.00$30.90$40.88 07/30$18.30–$38.50$30.90--
$370.00Dec 18$60.20$66.80$63.50$62.10 07/23$46.95–$68.05$62.10--
$370.00Jan 15$64.40$70.40$67.40$73.80 07/30$51.75–$72.00$67.40--
$360.00Aug 7$1.45$9.00$5.23--$5.23–$5.23—$1.4533
$360.00Sep 18$26.50$31.80$29.15--$29.15–$29.15—$26.501
$372.50Aug 7$8.00$14.00$11.00$29.95 07/31$8.50–$30.40$11.003
$357.50Aug 7$1.70$8.00$4.85--$4.85–$4.85—$1.701
$375.00Aug 7$9.60$15.80$12.70$31.30 07/31$7.85–$31.55$12.7010
$375.00Aug 21$22.20$29.50$25.85$33.85 07/31$14.60–$35.45$25.85--
$375.00Sep 4$29.70$36.80$33.25$40.10 07/31$19.60–$40.60$33.25--
$355.00Aug 7$2.00$7.60$4.80--$4.80–$4.80—$2.001
$380.00Aug 7$13.10$20.50$16.80$14.50 07/21$10.25–$33.90$14.50701
$380.00Aug 21$25.20$33.00$29.10$35.75 07/31$16.50–$38.50$29.10--
$380.00Aug 28$29.20$36.20$32.70$20.90 07/17$18.40–$42.30$29.20--
$380.00Dec 18$65.40$72.30$68.85$67.20 07/23$50.95–$73.70$67.20--
$380.00Jan 15$70.60$77.00$73.80$79.40 07/30$56.40–$78.05$73.80--
$350.00Aug 7$1.00$6.80$3.90--$3.90–$3.90—$1.0015
$350.00Aug 21$9.50$16.50$13.00--$13.00–$13.00—$9.5016
$350.00Sep 18$21.80$28.60$25.20--$25.20–$25.20—$21.8043
$382.50Aug 14$22.40$30.00$26.20$36.10 07/30$13.35–$37.85$26.20--
$385.00Aug 14$24.30$30.70$27.50$17.60 07/21$14.40–$39.60$24.30500
$385.00Aug 21$28.50$36.90$32.70$33.20 07/28$18.30–$41.65$32.70--
$345.00Aug 7$0.05$4.70$2.38--$2.38–$2.38—$0.054
$390.00Aug 7$21.50$28.30$24.90$30.40 07/28$12.90–$40.15$24.90101
$390.00Aug 21$32.50$39.50$36.00$49.90 07/01$18.90–$44.50$36.00--
$390.00Sep 18$44.00$50.50$47.25$42.98 07/23$29.85–$55.20$44.00--
$390.00Dec 18$71.40$77.20$74.30$65.91 07/27$55.95–$79.55$71.40--
$390.00Jan 15$76.40$83.00$79.70$84.70 07/30$61.20–$83.60$79.70--
$390.00Jun 17$102.00$110.00$106.00$96.00 07/27$89.75–$109.00$102.00--
$390.00Jan 21$127.00$135.00$131.00$121.00 07/24$114.75–$133.00$127.00--
$340.00Aug 7$0.00$4.40$2.20--$2.20–$2.20—--371
$340.00Aug 14$4.90$10.00$7.45--$7.45–$7.45—$4.907
$392.50Aug 7$24.00$30.70$27.35$28.90 07/28$14.25–$41.85$27.35--
$392.50Aug 14$29.70$37.00$33.35--$16.80–$33.35$29.701
$395.00Aug 7$26.10$33.00$29.55$23.55 07/22$14.45–$43.50$26.10--
$395.00Aug 21$35.20$43.00$39.10$26.00 07/21$20.60–$47.60$35.20--
$335.00Aug 14$1.65$9.40$5.53--$5.53–$5.53—$1.651
$397.50Aug 7$28.50$35.30$31.90$43.90 07/30$15.15–$45.10$31.90--
$400.00Aug 7$31.00$37.70$34.35$43.02 07/31$16.15–$46.85$34.35--
$400.00Aug 14$35.70$42.90$39.30$31.00 07/23$19.90–$48.75$35.70--
$400.00Aug 21$39.00$47.00$43.00$51.93 07/30$22.50–$51.00$43.00--
$400.00Oct 16$59.00$65.00$62.00$50.25 07/22$41.70–$69.60$59.00--
$400.00Dec 18$77.80$84.60$81.20$78.10 07/23$60.50–$85.90$78.10--
$400.00Jan 15$82.60$89.20$85.90$90.20 07/30$66.20–$89.90$85.90--
$400.00Jun 17$108.00$117.00$112.50$114.30 07/30$94.45–$114.25$112.50--
$400.00Jan 21$133.00$142.00$137.50$124.50 07/15$120.40–$139.50$133.00--
$400.00Nov 20$71.70$77.20$74.45--$74.45–$74.45—$71.701
$330.00Sep 18$13.70$20.50$17.10--$17.10–$17.10—$13.7012
$402.50Aug 7$33.30$40.00$36.65$29.30 07/27$17.20–$48.55$33.30--
$405.00Aug 7$35.80$42.50$39.15$47.90 07/31$17.80–$50.10$39.15--
$405.00Aug 21$42.70$50.80$46.75$25.60 07/20$24.65–$54.60$42.70--
$325.00Aug 7$0.00$2.00$1.00--$1.00–$1.00—--21
$325.00Aug 14$2.35$6.60$4.47--$4.47–$4.47—$2.357
$407.50Aug 7$38.20$45.00$41.60$50.00 07/31$19.25–$51.00$41.60--
$410.00Aug 7$40.70$47.30$44.00$51.20 07/31$19.95–$53.10$44.00--
$410.00Aug 21$46.70$55.00$50.85$36.10 07/22$26.70–$57.95$46.70--
$410.00Dec 18$84.20$91.60$87.90$83.70 07/23$65.50–$92.55$84.20--
$410.00Jan 15$89.10$94.60$91.85$96.90 07/30$71.00–$96.30$91.85--
$320.00Aug 7$0.00$3.10$1.55--$1.55–$1.55—--501
$320.00Dec 18$34.30$41.50$37.90--$37.90–$37.90—$34.30972
$412.50Aug 21$48.80$56.60$52.70$33.10 07/21$28.00–$59.70$48.80--
$415.00Aug 7$45.60$52.60$49.10$41.25 07/28$22.25–$57.05$45.602
$415.00Aug 21$50.90$58.40$54.65$42.00 07/24$29.75–$61.75$50.90--
$415.00Aug 28$54.50$62.00$58.25$69.00 07/30$31.65–$63.35$58.25--
$417.50Aug 21$53.10$61.00$57.05$34.00 07/21$31.00–$63.25$53.10--
$420.00Aug 7$50.40$57.40$53.90$57.37 07/31$24.35–$60.80$53.90--
$420.00Aug 21$55.20$63.00$59.10$52.35 07/29$31.70–$65.10$55.20--
$420.00Dec 18$90.90$98.00$94.45$89.90 07/23$70.95–$98.90$90.90--
$420.00Jan 15$95.80$102.20$99.00$103.70 07/30$76.50–$102.35$99.00--
$420.00Jun 17$121.00$129.00$125.00$102.00 07/21$105.00–$128.00$121.00--
$420.00Jan 21$146.00$154.00$150.00$173.40 06/23$132.50–$152.00$150.00--
$310.00Aug 21$2.70$6.90$4.80--$4.80–$4.80—$2.705
$310.00Sep 18$9.50$14.70$12.10--$12.10–$12.10—$9.5011
$310.00Oct 16$16.40$22.80$19.60--$19.60–$19.60—$16.401
$425.00Aug 7$56.50$61.50$59.00--$59.00–$59.00—$56.50603
$430.00Aug 7$60.70$67.40$64.05--$64.05–$64.05—$60.701
$430.00Nov 20$92.20$99.90$96.05--$96.05–$96.05—$92.201
$300.00Aug 7$0.00$0.75$0.38--$0.38–$0.38—--12
$300.00Aug 14$0.00$5.10$2.55--$2.55–$2.55—--5
$300.00Aug 21$1.00$5.00$3.00--$3.00–$3.00—$1.00117
$300.00Aug 28$1.85$7.40$4.63--$4.63–$4.63—$1.851
$300.00Oct 16$12.20$20.10$16.15--$16.15–$16.15—$12.2031
$300.00Dec 18$27.10$34.30$30.70--$30.70–$30.70—$27.103
$300.00Jun 17$54.00$62.00$58.00--$58.00–$58.00—$54.009
$290.00Aug 7$0.00$4.20$2.10--$2.10–$2.10—--35
$445.00Aug 7$75.30$82.40$78.85--$36.75–$78.85$75.303
$285.00Aug 7$0.00$2.30$1.15--$1.15–$1.15—--12
$450.00Aug 7$80.70$87.40$84.05--$84.05–$84.05—$80.7038
$280.00Sep 4$0.90$6.90$3.90--$3.90–$3.90—$0.901
$460.00Aug 7$90.70$97.40$94.05--$46.35–$94.05$90.701.6K
$270.00Aug 7$0.00$2.00$1.00--$1.00–$1.00—--26
$270.00Nov 20$14.40$19.00$16.70--$16.70–$16.70—$14.406
$250.00Sep 18$0.30$6.60$3.45--$3.45–$3.45—$0.30192

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 640
Total Puts 3,580
Put/Call Ratio 5.59
Net Difference -2,940

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,638
Total Puts 8,114
Average Put/Call Ratio 2.77
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