Tour v494
DAVE
DAVE INC Class A
$317.93 -12.96%
$322.00 (+1.28%)🌙
as of 08/07 06:26 PM
(8/6 18:32) ◀
|
Friday, August 7, 2026 (6:26pm)
January 2026
|
▶ (8/10 18:28)
◀ 8/7 18:26 ▶

Option Volume

Detail
ℹ
Current (08/07) 2,769
Calls: 1,642 (59%)
Puts: 1,127 (41%)
Prior (08/06) 4,220
Calls: 640 (15%)
Puts: 3,580 (85%)
Current vs Prior -34.38%
Calls: +156.56% (Calls)
Puts: -68.52% (Puts)
Prior 7-Day Total 13,989
Calls: 2,912 (21%)
Puts: 11,077 (79%)
Prior 7-Day Average 1,998
Calls: 416 (21%)
Puts: 1,582 (79%)
Current vs Prior 7-Day Avg +38.56%
Calls: +294.71%
Puts: -28.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $6.69M
Calls: $2.47M (37%)
Puts: $4.21M (63%)
Prior (08/06) $13.10M
Calls: $2.52M (19%)
Puts: $10.57M (81%)
Current vs Prior -48.92%
Calls: -1.92%
Puts: -60.14%
Prior 7-Day Total $33.02M
Calls: $7.65M (23%)
Puts: $25.37M (77%)
Prior 7-Day Average $4.72M
Calls: $1.09M (23%)
Puts: $3.62M (77%)
Current vs Prior 7-Day Avg +41.80%
Calls: +126.39%
Puts: +16.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.69
Prior (08/06) 5.59
Current vs Prior -87.73%
Prior 7-Day Average 3.24
Current vs Prior 7-Day Avg -78.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 7,745
Calls: 2,855 (37%)
Puts: 4,890 (63%)
Prior (08/06) 10,990
Calls: 4,286 (39%)
Puts: 6,704 (61%)
Current vs Prior -29.53%
Prior 7-Day Total 66,008
Calls: 30,470 (46%)
Puts: 35,538 (54%)
Prior 7-Day Average 9,429
Calls: 4,352 (46%)
Puts: 5,076 (54%)
Current vs Prior 7-Day Avg -17.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.40% | 8.41%12.03% | 19.33%
Prior 4.74% | 9.51%12.06% | 20.07%
Current vs Prior +77.64% | +26.46%-0.24% | -3.69%
Prior 7-Day Avg 11.07% | 15.95%18.12% | 24.76%
Current vs 7-Day Avg -24.00% | -24.56%-33.61% | -21.95%
Prior 7-Day Eod 4.74% | 9.51%12.06% | 20.07%
Current vs 7-Day Eod +77.64% | +26.46%-0.24% | -3.69%
Sentiment BEARISHBULLISH

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 29.89% | 25.45%
Calls: 24.93% | 25.46%
Puts: 34.85% | 25.44%
Current vs 7-Day Avg -31.26% | -30.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($4.21M). Bullish P/C ratio of 0.69. P/C ratio dropping 88% - sentiment shifting bullish. Put-heavy open interest (4,890 puts vs 2,855 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 9.3%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1868.9074.60$71.757.9%20.732
$360.00Sep 1852.9058.20$55.559.5%20.652
$380.00Aug 758.4064.50$61.459.9%40.93124
$375.00Aug 753.4059.00$56.2010.0%10.9316

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. 51 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1445.7052.50$49.1013.8%30.90--
$280.00Aug 735.8041.60$38.7015.0%10.903
$290.00Aug 726.1031.60$28.8519.1%10.882
$290.00Aug 2131.7035.90$33.8012.4%480.805
$300.00Aug 1419.8026.20$23.0027.8%10.771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 79.1014.70$11.9047.1%61.004
$350.00Aug 728.4034.40$31.4019.1%201.0047
$380.00Aug 758.4064.50$61.459.9%40.93124
$377.50Aug 755.9062.00$58.9510.3%10.931
$375.00Aug 753.4059.00$56.2010.0%10.9316

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 1.6K, top 610)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2114.8017.40$16.1016.1%6100.527
$345.00Aug 70.004.00$2.00200.0%1710.17--
$340.00Aug 70.004.00$2.00200.0%780.18--
$325.00Aug 70.005.20$2.60200.0%640.35--
$290.00Aug 2131.7035.90$33.8012.4%480.805
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 73.709.80$6.7590.4%670.7357
$360.00Aug 738.4044.30$41.3514.3%310.9143
$365.00Aug 743.4049.00$46.2012.1%260.9249
$360.00Aug 1439.8046.20$43.0014.9%240.855
$320.00Aug 2113.9019.10$16.5031.5%220.495

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 1077.0%, max 2292.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 7Sep 181725.2%72.1%2292.6%1311
$375.00Aug 7Aug 211629.0%81.4%1900.3%325
$365.00Aug 7Sep 41427.7%74.3%1821.0%1715
$290.00Aug 7Aug 211214.2%64.5%1783.2%497
$360.00Aug 7Sep 181322.0%71.2%1757.1%182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 7Sep 181725.2%72.1%2292.6%6126
$375.00Aug 7Sep 111629.0%70.6%2207.8%216
$290.00Aug 7Sep 181214.2%62.7%1837.8%340
$360.00Aug 7Sep 181322.0%71.2%1757.1%3345
$357.50Aug 7Aug 141267.6%75.7%1573.6%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 37.46, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$0.50$9.50$0.5019.00$350.50
$350.00$355.00Aug 14$0.40$4.60$0.4011.50$350.40
$355.00$370.00Aug 14$1.28$13.72$1.2810.72$356.28
$362.50$365.00Aug 21$0.30$2.20$0.307.33$362.80
$340.00$345.00Aug 21$0.65$4.35$0.656.69$340.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.26$9.74$0.2637.46$279.74
$300.00$290.00Aug 14$1.50$8.50$1.505.67$298.50
$280.00$270.00Sep 4$1.55$8.45$1.555.45$278.45
$300.00$290.00Aug 21$2.22$7.78$2.223.50$297.78
$280.00$260.00Sep 18$4.47$15.53$4.473.47$275.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 65.67, avg 4.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 7$9.85$9.85$0.1565.67$289.85
$270.00$300.00Aug 14$26.10$26.10$3.906.69$296.10
$290.00$325.00Aug 7$26.25$26.25$8.753.00$316.25
$300.00$310.00Aug 14$6.95$6.95$3.052.28$306.95
$290.00$310.00Aug 21$12.05$12.05$7.951.52$302.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$340.00Aug 7$4.90$4.90$0.1049.00$340.10
$365.00$360.00Aug 7$4.85$4.85$0.1532.33$360.15
$340.00$330.00Aug 7$9.65$9.65$0.3527.57$330.35
$355.00$350.00Aug 7$4.80$4.80$0.2024.00$350.20
$365.00$360.00Aug 14$4.70$4.70$0.3015.67$360.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $4.62, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 7Aug 14$0.651725.2%102.9%
$375.00Aug 7Aug 21$2.451629.0%81.4%
$370.00Aug 14Aug 21$2.5384.6%77.6%
$345.00Aug 7Aug 14$2.65978.2%75.5%
$350.00Aug 7Aug 14$3.35695.9%75.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 7Aug 14$0.881214.2%74.7%
$365.00Aug 7Aug 14$1.501427.7%89.3%
$357.50Aug 7Aug 14$1.601267.6%75.7%
$360.00Aug 7Aug 14$1.651322.0%86.5%
$380.00Aug 7Aug 21$2.601725.2%79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.94% of stock, avg 13.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$325.00Aug 7$2.60$6.75$9.35$315.65$334.352.94%
$330.00Aug 7$0.98$11.90$12.88$317.12$342.884.05%
$340.00Aug 7$2.00$21.55$23.55$316.45$363.557.41%
$325.00Aug 14$10.05$14.70$24.75$300.25$349.757.78%
$300.00Aug 14$23.00$4.38$27.38$272.62$327.388.61%
$330.00Aug 14$8.70$18.70$27.40$302.60$357.408.62%
$345.00Aug 7$2.00$26.45$28.45$316.55$373.458.95%
$335.00Aug 14$7.40$22.50$29.90$305.10$364.909.40%
$290.00Aug 7$28.85$2.00$30.85$259.15$320.859.70%
$340.00Aug 14$5.65$25.65$31.30$308.70$371.309.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.43% of stock, avg 6.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$315.00Aug 7$0.98$0.38$1.36$313.64$331.36
$340.00$315.00Aug 7$2.00$0.38$2.38$312.62$342.38
$345.00$315.00Aug 7$2.00$0.38$2.38$312.62$347.38
$360.00$315.00Aug 7$2.00$0.38$2.38$312.62$362.38
$325.00$315.00Aug 7$2.60$0.38$2.98$312.02$327.98
$330.00$290.00Aug 7$0.98$2.00$2.98$287.02$332.98
$340.00$290.00Aug 7$2.00$2.00$4.00$286.00$344.00
$345.00$290.00Aug 7$2.00$2.00$4.00$286.00$349.00
$360.00$290.00Aug 7$2.00$2.00$4.00$286.00$364.00
$325.00$290.00Aug 7$2.60$2.00$4.60$285.40$329.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 42.48, avg credit $6.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360365/370Aug 21$9.77$0.2342.48$350.23$374.77
330/335340/345Aug 14$4.80$0.2024.00$330.20$344.80
330/335345/350Aug 14$4.77$0.2320.74$330.23$349.77
340/345365/370Aug 21$4.72$0.2816.86$340.28$369.72
330/340345/350Aug 21$9.20$0.8011.50$330.80$354.20
300/310330/340Sep 18$9.20$0.8011.50$300.80$339.20
320/330345/350Aug 21$9.15$0.8510.76$320.85$354.15
350/360362/365Aug 21$9.10$0.9010.11$350.90$371.60
330/350360/380Sep 18$18.10$1.909.53$331.90$378.10
290/300330/340Sep 18$8.95$1.058.52$291.05$338.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$360.00$362.50$365.00Aug 21$0.05$2.4549.00
$345.00$350.00$355.00Aug 14$0.57$4.437.77
$335.00$340.00$345.00Aug 14$0.75$4.255.67
$315.00$340.00$365.00Sep 4$3.80$21.205.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$345.00$350.00Aug 7$0.05$4.9599.00
$290.00$300.00$310.00Sep 18$0.25$9.7539.00
$310.00$320.00$330.00Sep 18$0.25$9.7539.00
$360.00$365.00$370.00Aug 7$0.15$4.8532.33
$340.00$345.00$350.00Aug 21$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.65, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$365.001:2Sep 4-$4.95$20.05
$315.00$340.001:2Sep 4-$7.05$17.95
$360.00$380.001:2Aug 28-$2.50$17.50
$355.00$370.001:2Aug 14-$0.72$14.28
$360.00$380.001:2Sep 18-$7.60$12.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$325.001:2Aug 28-$1.65$28.35
$325.00$300.001:2Sep 4-$2.55$22.45
$315.00$290.001:2Aug 7-$3.62$21.38
$280.00$260.001:2Sep 18-$1.31$18.69
$300.00$280.001:2Sep 11-$2.50$17.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 8.34%, avg 2.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$26.500.540.7%8.34%8.99%28
$330.00Sep 18$23.000.493.8%7.23%11.03%1--
$340.00Sep 18$18.400.446.9%5.79%12.73%34
$350.00Sep 18$15.900.4010.1%5.00%15.09%620
$320.00Aug 21$14.800.520.7%4.66%5.31%6107
$340.00Sep 4$13.700.416.9%4.31%11.25%3--
$360.00Sep 18$13.600.3613.2%4.28%17.51%10--
$330.00Aug 21$10.200.433.8%3.21%7.00%2829
$360.00Sep 11$10.100.3313.2%3.18%16.41%2--
$380.00Sep 18$9.300.2819.5%2.93%22.45%9--

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, 88 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 01-15 call last traded $97.00 on 07/15 (now $28.90/$35.00) — try a limit near $31.95. Also watch the $400.00 11-20 call last traded $87.80 on 07/24 (now $22.20/$29.00) — try a limit near $25.60; the $400.00 10-16 call last traded $58.50 on 07/23 (now $13.10/$18.00) — try a limit near $15.55. Most tradeable put: the $380.00 01-15 put last traded $79.40 on 07/30 (now $93.10/$98.30) — try a limit near $93.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Sep 18$26.50$31.10$28.80--$28.80–$61.70$26.508
$320.00Aug 21$14.80$17.40$16.10--$16.10–$16.10—$14.807
$310.00Aug 21$19.30$24.20$21.75--$21.75–$21.75—$19.3018
$330.00Aug 21$10.20$16.10$13.15--$13.15–$44.55$10.2029
$330.00Nov 20$43.60$49.70$46.65--$46.65–$46.65—$43.6047
$335.00Aug 14$4.80$10.00$7.40--$7.40–$7.40—$4.801
$300.00Aug 14$19.80$26.20$23.00--$23.00–$23.00—$19.801
$340.00Aug 21$7.20$12.60$9.90--$9.90–$9.90—$7.202
$340.00Sep 18$18.40$23.00$20.70--$20.70–$20.70—$18.404
$340.00Nov 20$38.70$46.00$42.35--$42.35–$42.35—$38.701
$290.00Aug 7$26.10$31.60$28.85--$28.85–$28.85—$26.102
$290.00Aug 21$31.70$35.90$33.80--$33.80–$33.80—$31.705
$350.00Aug 7$0.00$0.65$0.33--$0.33–$0.33—--1
$350.00Aug 21$5.50$7.80$6.65--$6.65–$6.65—$5.505
$350.00Sep 18$15.90$22.00$18.95--$18.95–$18.95—$15.9020
$350.00Oct 16$24.30$31.00$27.65--$27.65–$27.65—$24.302
$350.00Nov 20$36.50$42.60$39.55--$39.55–$39.55—$36.5073
$350.00Dec 18$42.20$48.30$45.25--$45.25–$45.25—$42.201
$350.00Jan 15$47.80$53.60$50.70--$50.70–$50.70—$47.80148
$280.00Aug 7$35.80$41.60$38.70--$38.70–$38.70—$35.803
$360.00Aug 7$0.00$4.00$2.00--$2.00–$12.45--2
$360.00Aug 21$3.10$9.20$6.15--$6.15–$6.15—$3.1022
$360.00Oct 16$22.00$28.00$25.00--$25.00–$25.00—$22.002
$360.00Jun 17$72.20$80.00$76.10--$76.10–$76.10—$72.201
$365.00Aug 7$0.00$4.00$2.00--$2.00–$8.75--15
$365.00Aug 21$2.80$8.20$5.50--$5.50–$5.50—$2.801
$270.00Oct 16$62.90$69.20$66.05--$66.05–$66.05—$62.9013
$270.00Dec 18$77.90$83.80$80.85--$80.85–$80.85—$77.9036
$370.00Dec 18$36.00$41.30$38.65--$38.65–$64.95$36.0081
$370.00Jan 15$41.40$46.60$44.00--$44.00–$71.40$41.40931
$370.00Aug 14$0.00$4.00$2.00--$2.00–$2.00—--3
$375.00Aug 7$0.00$4.00$2.00--$2.00–$4.53--25
$380.00Aug 7$0.00$4.00$2.00--$2.00–$3.08--11
$380.00Jan 15$38.40$43.30$40.85--$40.85–$67.45$38.4051
$380.00Aug 21$1.15$5.80$3.47--$3.47–$3.47—$1.15105
$380.00Dec 18$32.90$39.00$35.95--$35.95–$35.95—$32.906
$250.00Jan 15$93.90$101.10$97.50--$97.50–$97.50—$93.90544
$390.00Aug 7$0.00$4.00$2.00--$1.43–$2.00--28
$390.00Sep 18$7.80$13.00$10.40--$10.40–$25.25$7.8013
$390.00Aug 14$0.00$2.45$1.23--$1.23–$1.23—--2
$390.00Aug 21$0.70$5.30$3.00--$3.00–$3.00—$0.7025
$390.00Jan 15$35.60$41.80$38.70--$38.70–$38.70—$35.603
$392.50Aug 7$0.00$4.00$2.00$24.00 07/31$2.00–$53.10$2.00--
$395.00Aug 7$0.00$4.00$2.00$22.92 07/31$2.00–$66.40$2.0018
$395.00Aug 21$0.05$6.00$3.03$39.70 07/23$3.03–$69.60$3.03--
$397.50Aug 14$0.00$5.20$2.60$25.23 07/31$2.60–$53.60$2.60--
$397.50Aug 7$0.00$4.00$2.00--$2.00–$2.00—--3
$400.00Aug 7$0.00$0.05$0.03$21.48 07/31$0.03–$63.25$0.0330
$400.00Aug 21$0.35$4.20$2.28$23.72 07/30$2.28–$69.05$2.2820
$400.00Aug 28$0.05$7.90$3.98$69.50 07/15$3.98–$73.90$3.98--
$400.00Sep 18$6.20$12.00$9.10$47.20 07/29$9.10–$81.25$9.1065
$400.00Oct 16$13.10$18.00$15.55$58.50 07/23$15.55–$90.55$15.554
$400.00Nov 20$22.20$29.00$25.60$87.80 07/24$25.60–$103.65$25.6016
$400.00Dec 18$27.90$34.00$30.95$65.90 07/08$30.95–$110.30$30.95--
$400.00Jan 15$33.10$39.40$36.25$72.70 07/28$36.25–$116.35$36.25--
$400.00Jun 17$60.60$68.00$64.30$118.00 07/23$64.30–$151.00$64.30--
$400.00Jan 21$89.10$97.00$93.05$181.57 07/17$93.05–$186.50$93.05--
$402.50Aug 7$0.00$4.00$2.00$31.85 07/27$2.00–$46.15$2.00--
$405.00Aug 28$0.05$7.00$3.53$24.40 07/30$3.53–$70.80$3.53--
$410.00Aug 7$0.00$4.00$2.00$17.00 07/31$2.00–$56.05$2.00--
$410.00Aug 21$0.05$4.60$2.32$20.72 07/30$2.32–$63.25$2.323
$410.00Aug 28$0.05$7.20$3.63$49.60 07/24$3.63–$67.80$3.63--
$410.00Sep 18$5.20$10.50$7.85$45.90 07/28$7.85–$75.05$7.85--
$410.00Oct 16$11.70$17.00$14.35$51.00 07/28$14.35–$85.30$14.35--
$410.00Nov 20$20.80$27.00$23.90$60.32 06/30$23.90–$98.25$23.90--
$410.00Dec 18$24.60$32.00$28.30$75.60 07/10$28.30–$104.95$28.30--
$410.00Jan 15$30.50$37.00$33.75$79.45 07/28$33.75–$111.25$33.75--
$410.00Jan 21$86.00$95.00$90.50$159.00 07/13$90.50–$182.00$90.50--
$415.00Aug 7$0.00$4.00$2.00$22.50 07/28$2.00–$53.50$2.00--
$415.00Aug 14$0.00$4.30$2.15$38.00 07/27$2.15–$57.85$2.15--
$415.00Aug 28$0.05$6.70$3.38$29.75 07/28$3.38–$64.90$3.38--
$415.00Sep 4$0.15$8.00$4.08$42.00 07/23$4.08–$53.10$4.08--
$220.00Sep 18$98.60$104.70$101.65--$101.65–$101.65—$98.603
$417.50Aug 7$0.00$4.00$2.00$15.20 07/31$2.00–$49.50$2.00--
$420.00Aug 7$0.00$4.00$2.00$15.00 07/31$1.45–$50.20$2.00--
$420.00Aug 21$0.00$5.00$2.50$22.90 07/29$2.50–$57.30$2.50--
$420.00Aug 28$0.05$6.60$3.33$44.45 07/24$3.33–$62.45$3.33--
$420.00Sep 18$4.00$9.00$6.50$43.00 07/29$6.50–$68.90$6.5041
$420.00Oct 16$10.40$15.00$12.70$54.70 07/27$12.70–$80.00$12.70--
$420.00Nov 20$18.80$25.00$21.90$64.00 07/23$21.90–$93.10$21.90--
$420.00Dec 18$23.80$30.00$26.90$91.00 07/22$26.90–$100.55$26.90--
$420.00Jan 15$28.90$35.00$31.95$97.00 07/15$31.95–$106.95$31.953
$420.00Jun 17$55.50$63.00$59.25$135.75 07/15$59.25–$142.00$59.25--
$420.00Jan 21$84.00$92.00$88.00$148.00 07/14$88.00–$178.50$88.00--
$420.00Aug 14$0.00$1.80$0.90--$0.90–$0.90—--1
$422.50Aug 7$0.00$4.00$2.00$14.30 07/31$2.00–$46.30$2.00--
$430.00Aug 7$0.00$4.00$2.00$12.65 07/31$1.80–$44.55$2.0021
$430.00Aug 21$0.00$4.70$2.35$33.50 07/24$2.35–$52.05$2.35--
$430.00Jan 15$27.40$33.00$30.20--$30.20–$30.20—$27.405
$205.00Sep 11$110.60$118.10$114.35--$114.35–$114.35—$110.601
$200.00Sep 18$117.80$123.70$120.75--$120.75–$120.75—$117.804
$440.00Aug 7$0.00$4.00$2.00--$2.00–$27.05--10
$440.00Jan 15$25.20$31.00$28.10--$28.10–$87.60$25.2018
$440.00Sep 18$2.55$7.70$5.13--$5.13–$5.13—$2.5514
$195.00Aug 21$121.30$126.90$124.10--$124.10–$124.10—$121.302
$450.00Jan 15$23.30$29.00$26.15--$26.15–$83.15$23.3015
$450.00Dec 18$18.60$25.00$21.80--$21.80–$21.80—$18.607
$185.00Aug 7$130.30$136.60$133.45--$133.45–$133.45—$130.301
$185.00Jan 21$176.00$184.00$180.00--$180.00–$180.00—$176.003
$460.00Oct 16$5.40$10.80$8.10--$8.10–$8.10—$5.4037
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Dec 18$48.70$54.00$51.35--$37.90–$51.35$48.701.9K
$320.00Aug 21$13.90$19.10$16.50--$16.50–$16.50—$13.905
$320.00Sep 18$25.00$30.60$27.80--$27.80–$27.80—$25.007
$315.00Aug 7$0.00$0.75$0.38--$0.38–$0.38—--9
$315.00Aug 14$6.10$11.60$8.85--$8.85–$8.85—$6.105
$325.00Aug 7$3.70$9.80$6.75--$1.00–$6.75$3.7057
$325.00Aug 14$12.00$17.40$14.70--$4.47–$14.70$12.008
$325.00Aug 28$20.60$26.60$23.60--$23.60–$23.60—$20.604
$310.00Aug 21$8.00$13.80$10.90--$4.80–$10.90$8.008
$310.00Sep 18$19.50$24.80$22.15--$12.10–$22.15$19.5012
$310.00Sep 11$16.90$24.30$20.60--$20.60–$20.60—$16.901
$330.00Sep 18$31.10$36.30$33.70--$17.10–$33.70$31.1015
$330.00Aug 7$9.10$14.70$11.90--$11.90–$11.90—$9.104
$330.00Aug 14$16.70$20.70$18.70--$18.70–$18.70—$16.7013
$330.00Aug 21$20.30$25.80$23.05--$23.05–$23.05—$20.30117
$330.00Jun 17$82.00$88.20$85.10--$85.10–$85.10—$82.003
$335.00Aug 14$20.30$24.70$22.50--$5.53–$22.50$20.3012
$300.00Aug 14$2.55$6.20$4.38--$2.55–$4.38$2.5531
$300.00Aug 21$4.20$10.10$7.15--$3.00–$7.15$4.20190
$300.00Oct 16$22.00$27.90$24.95--$16.15–$24.95$22.0032
$300.00Sep 18$15.10$20.40$17.75--$17.75–$17.75—$15.109
$340.00Aug 7$18.40$24.70$21.55--$2.20–$21.55$18.40374
$340.00Aug 14$22.50$28.80$25.65--$7.45–$25.65$22.509
$340.00Aug 21$27.30$32.00$29.65--$29.65–$29.65—$27.308
$345.00Aug 7$23.40$29.50$26.45--$2.38–$26.45$23.404
$290.00Aug 7$0.00$4.00$2.00--$2.00–$2.10--40
$290.00Aug 21$2.05$7.80$4.93--$4.93–$4.93—$2.05113
$350.00Aug 7$28.40$34.40$31.40--$3.90–$31.40$28.4047
$350.00Aug 21$35.10$39.70$37.40--$13.00–$37.40$35.1016
$355.00Aug 7$33.40$39.00$36.20--$4.80–$36.20$33.4046
$355.00Aug 28$42.10$49.00$45.55--$45.55–$45.55—$42.101
$280.00Aug 21$0.05$5.10$2.58--$2.58–$2.58—$0.0576
$280.00Sep 18$7.00$13.50$10.25--$10.25–$10.25—$7.0088
$280.00Oct 16$14.50$20.20$17.35--$17.35–$17.35—$14.502
$360.00Aug 7$38.40$44.30$41.35--$5.23–$41.35$38.4043
$360.00Sep 18$52.90$58.20$55.55--$29.15–$55.55$52.902
$360.00Aug 14$39.80$46.20$43.00--$43.00–$43.00—$39.805
$365.00Aug 7$43.40$49.00$46.20$26.50 07/31$6.70–$46.20$43.4049
$365.00Aug 14$44.50$50.90$47.70--$47.70–$47.70—$44.5062
$270.00Aug 21$0.55$4.10$2.32--$2.32–$2.32—$0.55201
$270.00Oct 16$12.20$17.50$14.85--$14.85–$14.85—$12.201
$367.50Aug 7$45.90$51.70$48.80$27.02 07/31$7.35–$48.80$45.90--
$370.00Aug 7$48.40$54.00$51.20$26.26 07/30$7.30–$51.20$48.4022
$370.00Aug 14$49.20$56.10$52.65$32.25 07/30$10.40–$52.65$49.20--
$370.00Aug 21$52.80$57.20$55.00$33.35 07/29$12.70–$55.00$52.80--
$370.00Aug 28$54.80$61.00$57.90$29.77 07/23$15.50–$57.90$54.80--
$370.00Sep 4$56.20$63.00$59.60$40.88 07/30$18.30–$59.60$56.20--
$370.00Dec 18$80.60$87.60$84.10$62.10 07/23$46.95–$84.10$80.60--
$370.00Jan 15$84.40$90.90$87.65$73.80 07/30$51.75–$87.65$84.40--
$372.50Aug 7$50.90$56.60$53.75$29.95 07/31$8.50–$53.75$50.90--
$375.00Aug 7$53.40$59.00$56.20$31.30 07/31$7.85–$56.20$53.4016
$375.00Aug 21$55.80$62.10$58.95$33.85 07/31$14.60–$58.95$55.8012
$375.00Sep 4$59.80$68.00$63.90$40.10 07/31$19.60–$63.90$59.80--
$260.00Sep 18$2.95$8.60$5.78--$5.78–$5.78—$2.9510
$260.00Jan 15$26.00$30.30$28.15--$28.15–$28.15—$26.002
$377.50Aug 7$55.90$62.00$58.95--$58.95–$58.95—$55.901
$380.00Aug 7$58.40$64.50$61.45$14.50 07/21$10.25–$61.45$58.40124
$380.00Aug 21$60.40$67.70$64.05$35.75 07/31$16.50–$64.05$60.40--
$380.00Aug 28$63.50$69.40$66.45$20.90 07/17$18.40–$66.45$63.50--
$380.00Dec 18$87.80$94.60$91.20$67.20 07/23$50.95–$91.20$87.80--
$380.00Jan 15$93.10$98.30$95.70$79.40 07/30$56.40–$95.70$93.108
$380.00Sep 18$68.90$74.60$71.75--$71.75–$71.75—$68.902
$382.50Aug 14$61.20$67.70$64.45$36.10 07/30$13.35–$64.45$61.20--
$385.00Aug 14$65.10$69.90$67.50$17.60 07/21$14.40–$67.50$65.10--
$385.00Aug 21$65.00$72.40$68.70$33.20 07/28$18.30–$68.70$65.00--
$250.00Sep 18$1.40$6.40$3.90--$3.45–$3.90$1.40193
$250.00Sep 4$0.60$6.50$3.55--$3.55–$3.55—$0.601
$250.00Jan 15$22.80$26.20$24.50--$24.50–$24.50—$22.801
$250.00Jun 17$41.00$46.70$43.85--$43.85–$43.85—$41.0016
$390.00Aug 7$68.40$73.80$71.10$30.40 07/28$12.90–$71.10$68.4057
$390.00Aug 21$69.60$77.00$73.30$49.90 07/01$18.90–$73.30$69.60--
$390.00Sep 18$75.90$83.00$79.45$42.98 07/23$29.85–$79.45$75.90--
$390.00Dec 18$95.20$102.10$98.65$65.91 07/27$55.95–$98.65$95.20--
$390.00Jan 15$100.00$106.40$103.20$84.70 07/30$61.20–$103.20$100.00--
$390.00Jun 17$121.00$128.40$124.70$96.00 07/27$89.75–$124.70$121.00--
$390.00Jan 21$143.00$151.00$147.00$121.00 07/24$114.75–$147.00$143.00--
$392.50Aug 7$70.90$76.50$73.70$28.90 07/28$14.25–$73.70$70.90--
$395.00Aug 7$73.40$79.30$76.35$23.55 07/22$14.45–$76.35$73.40--
$395.00Aug 21$74.40$81.90$78.15$26.00 07/21$20.60–$78.15$74.40--
$240.00Aug 21$0.15$2.30$1.22--$1.22–$1.22—$0.15489
$240.00Nov 20$12.10$16.00$14.05--$14.05–$14.05—$12.10105
$240.00Dec 18$14.80$21.60$18.20--$18.20–$18.20—$14.805
$240.00Jan 15$19.50$23.20$21.35--$21.35–$21.35—$19.507
$397.50Aug 7$75.90$81.30$78.60$43.90 07/30$15.15–$78.60$75.90--
$400.00Aug 7$78.40$84.50$81.45$43.02 07/31$16.15–$81.45$78.40--
$400.00Aug 14$78.40$84.90$81.65$31.00 07/23$19.90–$81.65$78.40--
$400.00Aug 21$79.10$86.40$82.75$51.93 07/30$22.50–$82.75$79.10--
$400.00Oct 16$90.50$96.50$93.50$50.25 07/22$41.70–$93.50$90.50--
$400.00Dec 18$103.50$109.60$106.55$78.10 07/23$60.50–$106.55$103.50--
$400.00Jan 15$106.60$113.00$109.80$90.20 07/30$66.20–$109.80$106.60--
$400.00Jun 17$128.00$135.50$131.75$114.30 07/30$94.45–$131.75$128.00--
$400.00Jan 21$149.00$158.00$153.50$124.50 07/15$120.40–$153.50$149.00--
$402.50Aug 7$80.90$86.70$83.80$29.30 07/27$17.20–$83.80$80.90--
$405.00Aug 7$83.40$89.70$86.55$47.90 07/31$17.80–$86.55$83.40--
$405.00Aug 21$84.00$90.80$87.40$25.60 07/20$24.65–$87.40$84.00--
$230.00Nov 20$9.40$14.10$11.75--$11.75–$11.75—$9.406
$230.00Dec 18$11.30$18.20$14.75--$14.75–$14.75—$11.302
$230.00Jan 21$50.40$55.60$53.00--$53.00–$53.00—$50.402
$407.50Aug 7$85.90$91.60$88.75$50.00 07/31$19.25–$88.75$85.90--
$410.00Aug 7$88.40$93.90$91.15$51.20 07/31$19.95–$91.15$88.40--

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 1,642
Total Puts 1,127
Put/Call Ratio 0.69
Net Difference 515

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,912
Total Puts 11,077
Average Put/Call Ratio 3.24
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