Tour v490
DAVE
DAVE INC Class A
$427.48 +7.10%
(8/3 18:22) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:03)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 1,629
Calls: 332 (20%)
Puts: 1,297 (80%)
Prior (05/05) 3,085
Calls: 1,484 (48%)
Puts: 1,601 (52%)
Current vs Prior -47.20%
Calls: -77.63% (Calls)
Puts: -18.99% (Puts)
Prior 7-Day Total 6,818
Calls: 3,274 (48%)
Puts: 3,544 (52%)
Prior 7-Day Average 2,272
Calls: 467 (48%)
Puts: 506 (52%)
Current vs Prior 7-Day Avg -28.32%
Calls: -29.02%
Puts: +156.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $2.38M
Calls: $948.4K (40%)
Puts: $1.43M (60%)
Prior (05/05) $3.74M
Calls: $1.83M (49%)
Puts: $1.91M (51%)
Current vs Prior -36.55%
Calls: -48.20%
Puts: -25.40%
Prior 7-Day Total $7.84M
Calls: $3.88M (49%)
Puts: $3.96M (51%)
Prior 7-Day Average $2.61M
Calls: $554.5K (49%)
Puts: $566.1K (51%)
Current vs Prior 7-Day Avg -9.16%
Calls: +71.04%
Puts: +152.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 3.91
Prior (05/05) 1.08
Current vs Prior +262.11%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +293.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 22,577
Calls: 11,983 (53%)
Puts: 10,594 (47%)
Prior (05/05) 24,403
Calls: 15,066 (62%)
Puts: 9,337 (38%)
Current vs Prior -7.48%
Prior 7-Day Total 51,250
Calls: 35,438 (69%)
Puts: 15,812 (31%)
Prior 7-Day Average 17,083
Calls: 11,812 (69%)
Puts: 5,270 (31%)
Current vs Prior 7-Day Avg +32.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 15.22% | 17.17%18.59% | 25.01%
Prior 16.58% | 23.75%-- | --
Current vs Prior -8.20% | -27.71%-- | --
Prior 7-Day Avg 15.95% | 20.91%-- | --
Current vs 7-Day Avg -4.57% | -17.87%-- | --
Prior 7-Day Eod 16.58% | 23.75%-- | --
Current vs 7-Day Eod -8.20% | -27.71%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.12% | 17.98%
Calls: 17.63% | 18.62%
Puts: 14.62% | 17.33%
Prior 14.11% | 17.84%
Calls: 10.13% | 14.47%
Puts: 18.08% | 21.22%
Current vs Prior +14.25% | +0.78%
Prior 7-Day Avg 15.29% | 18.68%
Calls: 11.45% | 17.83%
Puts: 19.12% | 19.54%
Current vs 7-Day Avg +5.43% | -3.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($1.43M). Below-average activity with volume down 47% vs prior. Extreme bearish P/C ratio of 3.91 - heavy put buying. P/C ratio rising 262% - increased hedging/bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.4%, best 7.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1893.80101.10$97.457.5%--0.7820
$350.00Aug 781.4088.30$84.858.1%10.86--
$360.00Sep 1886.8094.20$90.508.2%--0.7619
$360.00Aug 2177.8085.00$81.408.8%--0.7922
$390.00Sep 1868.0075.00$71.509.8%--0.6711
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2183.4090.20$86.807.8%--0.73109

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. 28 found (avg delta 0.66, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 781.4088.30$84.858.1%10.86--
$360.00Aug 2177.8085.00$81.408.8%--0.7922
$370.00Aug 765.3072.20$68.7510.0%--0.7810
$350.00Sep 1893.80101.10$97.457.5%--0.7820
$370.00Aug 2170.2078.70$74.4511.4%--0.76104
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2183.4090.20$86.807.8%--0.73109
$460.00Aug 747.4054.10$50.7513.2%--0.631.6K
$440.00Aug 2142.3049.60$45.9515.9%--0.5014

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 1.3K, top 599)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 715.0020.10$17.5529.1%2010.3711
$460.00Sep 429.0036.10$32.5521.8%60.44--
$392.50Aug 749.0055.50$52.2512.4%50.707
$500.00Aug 76.7011.70$9.2054.3%40.2214
$425.00Aug 730.0035.80$32.9017.6%30.541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 412.4014.30$13.3514.2%5990.18--
$380.00Aug 711.4017.10$14.2540.0%2010.254
$367.50Aug 79.1011.20$10.1520.7%1970.203
$360.00Aug 75.8012.80$9.3075.3%200.1814
$400.00Aug 717.3024.00$20.6532.4%30.346

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 79.2%, max 148.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18212.3%85.4%148.8%--93
$350.00Aug 7Sep 18212.5%87.3%143.5%120
$460.00Aug 7Sep 4194.4%91.5%112.3%20711
$450.00Aug 7Aug 28195.3%98.3%98.7%126
$370.00Aug 7Aug 21225.0%113.8%97.7%--114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 7Sep 18212.5%87.3%143.5%253
$380.00Aug 7Aug 28218.8%100.3%118.2%20210
$400.00Aug 7Aug 21212.3%109.0%94.8%320
$360.00Aug 7Aug 21223.9%116.2%92.6%2027
$375.00Aug 7Aug 21216.1%114.1%89.4%118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 11.50, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$500.00Aug 7$2.50$17.50$2.507.00$482.50
$450.00$452.50Aug 7$0.50$2.00$0.504.00$450.50
$500.00$510.00Aug 7$2.15$7.85$2.153.65$502.15
$480.00$490.00Aug 21$2.35$7.65$2.353.26$482.35
$470.00$475.00Aug 7$1.20$3.80$1.203.17$471.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$375.00$370.00Aug 7$0.40$4.60$0.4011.50$374.60
$365.00$357.50Aug 14$1.05$6.45$1.056.14$363.95
$410.00$407.50Aug 7$0.40$2.10$0.405.25$409.60
$392.50$385.00Aug 14$1.90$5.60$1.902.95$390.60
$360.00$350.00Aug 21$2.65$7.35$2.652.77$357.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 4.13, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$370.00Aug 7$16.10$16.10$3.904.13$366.10
$447.50$450.00Aug 7$2.00$2.00$0.504.00$449.50
$370.00$392.50Aug 7$16.50$16.50$6.002.75$386.50
$392.50$395.00Aug 7$1.80$1.80$0.702.57$394.30
$380.00$390.00Aug 21$7.20$7.20$2.802.57$387.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$367.50Aug 7$1.85$1.85$0.652.85$368.15
$377.50$375.00Aug 7$1.75$1.75$0.752.33$375.75
$500.00$440.00Aug 21$40.85$40.85$19.152.13$459.15
$407.50$405.00Aug 7$1.55$1.55$0.951.63$405.95
$460.00$410.00Aug 7$26.65$26.65$23.351.14$433.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $6.30, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 7Aug 14$2.80195.8%122.4%
$440.00Aug 14Aug 21$3.10127.0%103.8%
$400.00Aug 7Aug 14$4.55212.3%129.7%
$370.00Aug 7Aug 21$5.70225.0%113.8%
$480.00Aug 7Aug 21$7.05190.0%100.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Aug 28Sep 4$0.30106.6%95.0%
$365.00Aug 7Aug 14$2.05226.8%135.7%
$385.00Aug 14Aug 21$2.30133.7%111.6%
$400.00Aug 7Aug 14$3.15212.3%129.7%
$350.00Aug 7Aug 14$3.35212.5%137.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 15.87% of stock, avg 19.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 7$47.20$20.65$67.85$332.15$467.8515.87%
$460.00Aug 7$17.55$50.75$68.30$391.70$528.3015.98%
$400.00Aug 14$51.75$23.80$75.55$324.45$475.5517.67%
$440.00Aug 21$33.15$45.95$79.10$360.90$519.1018.50%
$400.00Aug 21$54.30$26.40$80.70$319.30$480.7018.88%
$370.00Aug 7$68.75$12.00$80.75$289.25$450.7518.89%
$350.00Aug 7$84.85$6.15$91.00$259.00$441.0021.29%
$360.00Aug 21$81.40$14.30$95.70$264.30$455.7022.39%
$350.00Sep 18$97.45$18.40$115.85$234.15$465.8527.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 67 found (cheapest 5.08% of stock, avg 10.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$357.50Aug 14$9.85$11.85$21.70$335.80$531.70
$510.00$365.00Aug 14$9.85$12.90$22.75$342.25$532.75
$470.00$380.00Aug 7$14.50$14.25$28.75$351.25$498.75
$510.00$385.00Aug 14$9.85$18.90$28.75$356.25$538.75
$510.00$392.50Aug 14$9.85$20.80$30.65$361.85$540.65
$460.00$380.00Aug 7$17.55$14.25$31.80$348.20$491.80
$480.00$360.00Aug 21$18.75$14.30$33.05$326.95$513.05
$510.00$400.00Aug 14$9.85$23.80$33.65$366.35$543.65
$452.50$380.00Aug 7$20.45$14.25$34.70$345.30$487.20
$470.00$400.00Aug 7$14.50$20.65$35.15$364.85$505.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 65.67, avg credit $9.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360380/390Aug 21$9.85$0.1565.67$350.15$389.85
360/365395/400Aug 7$4.80$0.2024.00$360.20$399.80
350/360370/380Aug 21$9.55$0.4521.22$350.45$379.55
350/360402/412Aug 7$9.50$0.5019.00$350.50$412.00
368/370425/430Aug 7$4.75$0.2519.00$365.25$429.75
375/378425/430Aug 7$4.65$0.3513.29$372.85$429.65
360/365425/430Aug 7$4.45$0.558.09$360.55$429.45
405/408425/430Aug 7$4.45$0.558.09$403.05$429.45
375/385390/400Aug 21$8.85$1.157.70$376.15$398.85
400/405425/430Aug 7$4.40$0.607.33$400.60$429.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 43.44, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$420.00$440.00Sep 18$0.45$19.5543.44
$420.00$430.00$440.00Aug 21$0.25$9.7539.00
$460.00$470.00$480.00Aug 21$0.60$9.4015.67
$470.00$480.00$490.00Aug 21$0.70$9.3013.29
$430.00$440.00$450.00Aug 21$0.85$9.1510.76
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$385.00$392.50$400.00Aug 14$1.10$6.405.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-5.10, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$460.001:2Sep 4-$12.85$32.15
$480.00$500.001:2Aug 7-$6.70$13.30
$415.00$440.001:2Aug 14-$17.70$7.30
$500.00$510.001:2Aug 7-$4.90$5.10
$430.00$447.501:2Aug 7-$15.90$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$440.001:2Aug 21-$5.10$54.90
$380.00$355.001:2Aug 28-$4.30$20.70
$385.00$365.001:2Aug 14-$6.90$13.10
$400.00$380.001:2Aug 7-$7.85$12.15
$360.00$350.001:2Aug 7-$3.00$7.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 9.83%, avg 4.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Sep 18$42.000.522.9%9.83%12.75%--15
$430.00Aug 21$35.000.540.6%8.19%8.78%--16
$445.00Aug 28$32.000.484.1%7.49%11.58%--10
$440.00Aug 21$30.000.502.9%7.02%9.95%--20
$450.00Aug 28$30.000.475.3%7.02%12.29%--11
$460.00Sep 4$29.000.447.6%6.78%14.39%6--
$430.00Aug 7$27.000.520.6%6.32%6.91%113
$440.00Aug 14$27.000.482.9%6.32%9.24%--10
$450.00Aug 21$26.000.465.3%6.08%11.35%--114
$460.00Aug 21$23.000.427.6%5.38%12.99%--108

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, 190 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 $81.90/$88.00) — try a limit near $81.90. Also watch the $380.00 01-15 call last traded $80.29 on 07/31 (now $90.60/$98.70) — try a limit near $90.60; the $400.00 10-16 call last traded $58.50 on 07/23 (now $55.00/$61.70) — try a limit near $58.35. Most tradeable put: the $420.00 01-15 put last traded $103.70 on 07/30 (now $88.40/$96.00) — try a limit near $92.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 7$26.60$33.50$30.05$21.48 07/31$21.30–$63.25$26.60--
$400.00Aug 21$34.00$40.50$37.25$23.72 07/30$26.45–$69.05$34.0021
$400.00Aug 28$37.60$45.90$41.75$69.50 07/15$28.00–$73.90$41.75--
$400.00Sep 18$46.10$51.90$49.00$47.20 07/29$36.35–$81.25$47.20--
$400.00Oct 16$55.00$61.70$58.35$58.50 07/23$45.65–$90.55$58.352
$400.00Nov 20$68.00$75.70$71.85$87.80 07/24$57.55–$103.65$71.85--
$400.00Dec 18$76.50$83.10$79.80$65.90 07/08$64.95–$110.30$76.50--
$400.00Jan 15$81.90$88.00$84.95$72.70 07/28$70.55–$116.35$81.90222
$400.00Jun 17$114.00$123.00$118.50$118.00 07/23$101.70–$151.00$118.00--
$400.00Jan 21$149.00$157.00$153.00$181.57 07/17$134.00–$186.50$153.00--
$397.50Aug 14$31.60$39.30$35.45$25.23 07/31$24.00–$40.55$31.60--
$402.50Aug 7$25.70$33.40$29.55$31.85 07/27$19.80–$37.60$29.551
$395.00Aug 7$29.60$37.00$33.30$22.92 07/31$23.10–$66.40$29.605
$395.00Aug 21$36.00$44.20$40.10$39.70 07/23$27.25–$69.60$39.70--
$405.00Aug 28$35.00$43.20$39.10$24.40 07/30$27.05–$70.80$35.00--
$392.50Aug 7$30.90$38.60$34.75$24.00 07/31$24.15–$40.15$30.90--
$390.00Aug 7$31.80$38.90$35.35$30.10 07/28$25.10–$70.60$31.80--
$390.00Aug 21$39.00$46.80$42.90$32.63 07/31$29.75–$75.60$39.00--
$390.00Sep 18$50.00$57.00$53.50$41.50 07/29$40.50–$86.65$50.00--
$390.00Nov 20$72.00$80.30$76.15$113.36 07/20$61.40–$108.60$76.15--
$390.00Jan 15$86.20$94.00$90.10$101.00 07/14$74.35–$121.80$90.10--
$410.00Aug 7$22.20$29.00$25.60$17.00 07/31$17.55–$56.05$22.20--
$410.00Aug 21$29.00$37.20$33.10$20.72 07/30$22.85–$63.25$29.00--
$410.00Aug 28$32.80$41.00$36.90$49.60 07/24$24.75–$67.80$36.90--
$410.00Sep 18$41.00$48.70$44.85$45.90 07/28$32.75–$75.05$44.85--
$410.00Oct 16$50.20$57.90$54.05$51.00 07/28$42.35–$85.30$51.00--
$410.00Nov 20$63.60$71.50$67.55$60.32 06/30$54.25–$98.25$63.60--
$410.00Dec 18$70.80$79.10$74.95$75.60 07/10$60.95–$104.95$74.95--
$410.00Jan 15$78.00$85.00$81.50$79.45 07/28$66.60–$111.25$79.45--
$410.00Jan 21$144.00$153.00$148.50$159.00 07/13$131.00–$182.00$148.50--
$385.00Aug 7$34.60$41.10$37.85$23.90 07/30$26.55–$74.00$34.605
$415.00Aug 7$20.00$26.80$23.40$22.50 07/28$16.15–$53.50$22.50--
$415.00Aug 14$24.00$31.90$27.95$38.00 07/27$18.65–$57.85$27.95--
$415.00Aug 28$30.70$38.10$34.40$29.75 07/28$23.05–$64.90$30.70--
$415.00Sep 4$33.00$41.20$37.10$42.00 07/23$25.85–$46.15$37.10--
$417.50Aug 7$19.00$26.80$22.90$15.20 07/31$15.40–$49.50$19.00--
$380.00Aug 7$37.40$45.00$41.20$29.01 07/31$29.05–$78.15$37.40--
$380.00Aug 21$44.00$52.80$48.40$37.00 07/28$33.90–$83.50$44.00--
$380.00Sep 18$55.20$62.70$58.95$51.00 07/29$44.05–$92.95$55.20--
$380.00Dec 18$84.00$92.20$88.10$130.00 07/20$72.10–$121.55$88.10--
$380.00Jan 15$90.60$98.70$94.65$80.29 07/31$78.85–$126.90$90.6051
$380.00Jun 17$122.00$131.00$126.50$70.90 06/17$109.35–$160.00$122.00--
$420.00Aug 7$18.00$24.70$21.35$15.00 07/31$14.45–$50.20$18.00--
$420.00Aug 21$25.40$32.90$29.15$22.90 07/29$19.45–$57.30$25.40--
$420.00Aug 28$28.60$37.00$32.80$44.45 07/24$22.15–$62.45$32.80--
$420.00Sep 18$37.80$44.50$41.15$43.00 07/29$29.50–$68.90$41.15--
$420.00Oct 16$46.00$53.80$49.90$54.70 07/27$38.70–$80.00$49.90--
$420.00Nov 20$59.60$67.50$63.55$64.00 07/23$50.50–$93.10$63.55--
$420.00Dec 18$67.10$75.00$71.05$91.00 07/22$57.95–$100.55$71.05--
$420.00Jan 15$75.40$80.50$77.95$97.00 07/15$63.70–$106.95$77.95--
$420.00Jun 17$107.00$115.00$111.00$135.75 07/15$94.90–$142.00$111.00--
$420.00Jan 21$141.00$150.00$145.50$148.00 07/14$127.50–$178.50$145.50--
$422.50Aug 7$17.00$24.90$20.95$14.30 07/31$14.20–$46.30$17.006
$375.00Aug 7$40.70$46.90$43.80$35.95 07/29$31.15–$81.75$40.703
$375.00Aug 21$47.00$55.20$51.10$37.15 07/28$36.00–$83.75$47.00--
$370.00Aug 7$43.80$51.00$47.40$34.00 07/29$33.25–$85.30$43.80--
$370.00Aug 21$51.20$57.80$54.50$59.70 07/23$37.35–$89.75$54.50--
$370.00Sep 18$60.80$68.10$64.45$97.25 07/21$48.75–$100.30$64.45--
$370.00Oct 16$69.30$77.30$73.30$84.89 07/01$57.50–$108.75$73.30--
$370.00Nov 20$82.00$89.70$85.85$89.80 07/27$69.60–$120.10$85.85--
$370.00Dec 18$89.00$95.20$92.10$76.00 07/30$77.45–$127.15$89.00--
$370.00Jan 15$95.60$103.00$99.30$104.40 07/01$82.90–$132.35$99.30--
$370.00Jun 17$126.00$135.00$130.50$129.94 07/02$112.50–$165.00$129.94--
$370.00Jan 21$159.00$168.00$163.50$147.00 06/30$144.50–$197.50$159.00--
$430.00Aug 7$15.00$20.80$17.90$12.65 07/31$12.20–$44.55$15.0013
$430.00Aug 21$21.20$29.40$25.30$33.50 07/24$17.05–$52.05$25.30--
$365.00Aug 7$47.00$54.70$50.85$39.00 07/08$35.90–$89.65$47.00--
$365.00Aug 21$53.00$61.50$57.25$84.75 07/22$39.75–$90.40$57.25--
$435.00Aug 7$13.00$20.80$16.90--$16.90–$16.90—$13.002
$360.00Aug 7$50.00$58.00$54.00$57.00 07/28$37.80–$93.70$54.00--
$360.00Aug 21$56.10$65.00$60.55$76.01 07/17$42.00–$98.15$60.55--
$360.00Sep 18$66.00$73.80$69.90$75.73 07/23$53.95–$107.05$69.90--
$360.00Oct 16$75.00$82.90$78.95$69.00 07/08$62.05–$114.95$75.00--
$360.00Dec 18$94.00$101.70$97.85$123.00 07/15$80.55–$132.75$97.85--
$360.00Jan 15$100.00$106.40$103.20$68.10 06/26$86.20–$138.25$100.00--
$360.00Jan 21$163.00$172.00$167.50$173.04 07/14$148.00–$202.00$167.50--
$440.00Aug 7$12.10$17.40$14.75--$14.75–$14.75—$12.105
$440.00Sep 18$30.10$35.20$32.65--$32.65–$32.65—$30.1013
$355.00Aug 7$53.70$61.20$57.45$88.11 07/15$39.95–$97.40$57.45--
$350.00Aug 21$63.20$71.00$67.10$52.79 07/08$47.75–$105.95$63.20--
$350.00Sep 18$73.10$79.90$76.50$81.00 07/24$59.50–$114.25$76.50--
$350.00Nov 20$92.00$100.30$96.15$98.26 07/13$79.15–$132.70$96.15--
$350.00Dec 18$99.00$107.20$103.10$108.03 07/14$85.60–$138.50$103.10--
$350.00Jan 15$105.40$112.90$109.15$142.30 07/21$91.35–$143.80$109.15--
$350.00Jun 17$135.00$144.00$139.50$118.00 06/29$121.50–$175.00$135.00--
$350.00Jan 21$167.00$176.00$171.50$217.15 07/20$152.00–$206.50$171.50--
$450.00Aug 7$9.00$16.30$12.65--$12.65–$12.65—$9.0011
$340.00Aug 21$70.30$77.50$73.90$54.58 07/31$54.35–$114.30$70.30--
$340.00Sep 18$79.00$86.50$82.75$66.45 07/29$64.80–$121.60$79.00--
$340.00Jan 15$110.60$118.10$114.35$111.18 07/07$96.00–$150.70$111.18--
$340.00Jun 17$140.00$149.00$144.50$106.28 06/26$125.60–$180.00$140.00--
$460.00Aug 21$13.00$18.30$15.65--$15.65–$15.65—$13.00109
$460.00Oct 16$33.00$38.70$35.85--$35.85–$35.85—$33.0035
$330.00Aug 21$78.80$84.80$81.80$62.55 07/29$61.25–$121.80$78.80--
$330.00Sep 18$86.80$93.50$90.15$78.00 07/31$70.55–$129.30$86.80--
$330.00Oct 16$93.00$100.90$96.95$46.80 06/17$78.30–$135.80$93.00--
$330.00Jan 15$116.20$123.60$119.90$63.90 06/18$101.20–$157.25$116.20--
$330.00Jun 17$145.00$154.00$149.50$157.60 07/23$130.00–$185.50$149.50--
$330.00Jan 21$175.00$184.00$179.50$127.92 06/26$159.50–$216.50$175.00--
$475.00Aug 7$5.60$9.30$7.45--$7.45–$7.45—$5.601
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 7$27.50$34.60$31.05$43.02 07/31$18.90–$50.20$31.05--
$400.00Aug 14$32.70$39.00$35.85$31.00 07/23$23.10–$53.10$32.70--
$400.00Aug 21$35.50$41.20$38.35$51.93 07/30$25.10–$56.65$38.35--
$400.00Oct 16$52.40$59.90$56.15$50.25 07/22$43.45–$71.05$52.40--
$400.00Dec 18$70.60$79.00$74.80$78.10 07/23$61.50–$86.25$74.80--
$400.00Jan 15$76.50$83.60$80.05$90.20 07/30$66.65–$90.95$80.05--
$400.00Jun 17$102.00$110.90$106.45$114.30 07/30$94.45–$115.50$106.45--
$400.00Jan 21$127.10$135.90$131.50$124.50 07/15$120.40–$140.50$127.10--
$397.50Aug 7$28.30$34.00$31.15$43.90 07/30$27.95–$45.10$31.15--
$402.50Aug 7$29.60$35.80$32.70$29.30 07/27$30.65–$48.55$29.60--
$395.00Aug 7$25.10$31.90$28.50$23.55 07/22$18.00–$47.80$25.10--
$395.00Aug 21$31.30$39.60$35.45$26.00 07/21$23.85–$47.60$31.30--
$405.00Aug 7$30.00$38.00$34.00$47.90 07/31$20.15–$53.10$34.00--
$405.00Aug 21$36.40$45.00$40.70$25.60 07/20$27.45–$54.60$36.40--
$392.50Aug 7$24.80$31.00$27.90$28.90 07/28$25.65–$41.85$27.90--
$407.50Aug 7$32.10$37.90$35.00$50.00 07/31$21.60–$51.00$35.00--
$390.00Aug 7$23.30$30.00$26.65$30.40 07/28$15.95–$43.85$26.65--
$390.00Aug 21$30.50$36.90$33.70$49.90 07/01$21.60–$49.25$33.70--
$390.00Sep 18$39.50$47.50$43.50$42.98 07/23$31.05–$57.35$42.98--
$390.00Dec 18$64.40$73.40$68.90$65.91 07/27$57.30–$81.60$65.91--
$390.00Jan 15$70.80$77.80$74.30$84.70 07/30$61.45–$85.05$74.3011
$390.00Jun 17$96.00$104.00$100.00$96.00 07/27$89.75–$109.50$96.00--
$390.00Jan 21$121.80$130.00$125.90$121.00 07/24$114.75–$133.55$121.80--
$410.00Aug 7$34.40$41.00$37.70$51.20 07/31$22.15–$57.00$37.70--
$410.00Aug 21$39.20$47.80$43.50$36.10 07/22$29.40–$61.65$39.20--
$410.00Dec 18$75.60$84.00$79.80$83.70 07/23$66.45–$92.90$79.80--
$410.00Jan 15$82.30$89.40$85.85$96.90 07/30$71.70–$97.05$85.85--
$412.50Aug 21$40.80$49.00$44.90$33.10 07/21$30.85–$59.70$40.80--
$385.00Aug 14$25.00$32.00$28.50$17.60 07/21$17.85–$44.60$25.00--
$385.00Aug 21$27.50$35.00$31.25$33.20 07/28$19.85–$41.65$31.25--
$415.00Aug 7$36.70$43.60$40.15$41.25 07/28$24.20–$60.75$40.15--
$415.00Aug 21$43.20$50.60$46.90$42.00 07/24$32.30–$61.75$43.20--
$415.00Aug 28$45.90$54.00$49.95$69.00 07/30$34.70–$63.35$49.95--
$382.50Aug 14$22.90$31.00$26.95$36.10 07/30$26.95–$37.85$26.95--
$417.50Aug 21$44.90$52.00$48.45$34.00 07/21$33.45–$63.25$44.90--
$380.00Aug 7$18.40$25.10$21.75$14.50 07/21$11.70–$38.95$18.40--
$380.00Aug 21$25.90$32.60$29.25$35.75 07/31$18.05–$43.40$29.25--
$380.00Aug 28$27.90$36.00$31.95$20.90 07/17$20.40–$42.30$27.90--
$380.00Dec 18$59.20$68.00$63.60$67.20 07/23$52.75–$75.10$63.60--
$380.00Jan 15$65.60$70.50$68.05$79.40 07/30$57.80–$79.20$68.05--
$420.00Aug 7$39.00$45.70$42.35$57.37 07/31$27.10–$64.15$42.35--
$420.00Aug 21$45.10$53.00$49.05$52.35 07/29$34.00–$68.25$49.05--
$420.00Dec 18$82.40$90.00$86.20$89.90 07/23$71.50–$99.10$86.20--
$420.00Jan 15$88.40$96.00$92.20$103.70 07/30$76.50–$103.00$92.204
$420.00Jun 17$113.30$122.60$117.95$102.00 07/21$105.00–$128.50$113.30--
$420.00Jan 21$140.00$149.00$144.50$173.40 06/23$132.50–$152.45$144.50--
$375.00Aug 7$16.30$24.00$20.15$31.30 07/31$12.55–$35.85$20.15--
$375.00Aug 21$22.10$29.80$25.95$33.85 07/31$17.05–$35.45$25.95--
$375.00Sep 4$28.00$35.80$31.90$40.10 07/31$29.75–$40.60$31.90--
$372.50Aug 7$17.10$21.80$19.45$29.95 07/31$19.45–$30.40$19.45--
$370.00Aug 7$15.90$22.90$19.40$26.26 07/30$11.60–$34.00$19.4021
$370.00Aug 14$18.70$26.00$22.35$32.25 07/30$13.80–$36.35$22.35--
$370.00Aug 21$21.30$28.90$25.10$33.35 07/29$15.20–$38.85$25.10--
$370.00Aug 28$23.60$31.00$27.30$29.77 07/23$18.05–$35.75$27.30--
$370.00Sep 4$25.00$34.00$29.50$40.88 07/30$27.45–$38.50$29.50--
$370.00Dec 18$54.10$63.00$58.55$62.10 07/23$48.70–$69.95$58.55--
$370.00Jan 15$60.70$68.00$64.35$73.80 07/30$53.55–$73.90$64.35--
$430.00Dec 18$89.50$96.00$92.75--$92.75–$92.75—$89.5012
$367.50Aug 7$14.60$20.80$17.70$27.02 07/31$17.70–$27.40$17.70--
$365.00Aug 7$12.60$21.00$16.80$26.50 07/31$9.70–$30.05$16.80--
$365.00Aug 14$15.70$24.00$19.85$29.70 07/30$12.75–$33.95$19.85--
$365.00Aug 28$22.00$29.00$25.50$21.02 07/15$17.45–$33.55$22.00--
$365.00Sep 4$23.60$32.00$27.80$38.40 07/30$25.95–$35.95$27.80--
$360.00Aug 7$10.60$19.00$14.80$25.77 07/30$8.05–$29.15$14.8013
$360.00Aug 14$14.30$20.90$17.60$24.90 07/31$10.80–$31.65$17.60--
$360.00Aug 21$17.10$23.80$20.45$26.00 07/28$12.95–$33.30$20.45--
$360.00Aug 28$19.70$26.70$23.20$25.70 07/28$15.80–$31.35$23.20--
$360.00Nov 20$43.50$52.30$47.90$56.85 07/30$39.80–$59.20$47.90--
$360.00Dec 18$50.20$58.70$54.45$57.10 07/23$44.80–$65.30$54.45--
$360.00Jan 15$55.10$63.50$59.30$67.70 07/30$49.10–$68.25$59.30--
$440.00Jan 15$100.80$108.00$104.40--$104.40–$104.40—$100.8019
$357.50Aug 14$14.70$21.90$18.30$24.20 07/31$18.30–$24.80$18.30--
$355.00Sep 4$19.30$27.40$23.35$28.75 07/29$22.00–$31.05$23.35--
$350.00Aug 7$9.50$16.00$12.75$20.20 07/30$7.40–$24.75$12.757
$350.00Aug 21$14.40$21.40$17.90$24.88 07/30$10.15–$29.05$17.90--
$350.00Sep 18$22.00$29.90$25.95$31.84 07/31$17.85–$36.40$25.95--
$350.00Nov 20$39.00$47.80$43.40$47.11 07/13$35.75–$53.80$43.40--
$350.00Dec 18$45.00$53.50$49.25$52.40 07/23$40.40–$59.05$49.25--
$350.00Jan 15$50.30$57.20$53.75$79.86 06/24$45.15–$63.75$53.75--
$350.00Jan 21$98.00$108.00$103.00$102.50 07/01$94.50–$110.35$102.50--
$450.00Jan 15$107.20$114.00$110.60--$110.60–$110.60—$107.209
$345.00Aug 7$6.90$14.40$10.65$17.30 07/30$6.25–$22.85$10.65--
$340.00Aug 7$6.80$10.80$8.80$12.00 07/23$6.00–$19.80$8.802
$340.00Aug 14$8.00$16.00$12.00$17.00 07/31$8.45–$23.40$12.00--
$340.00Aug 21$10.00$17.00$13.50$20.85 07/30$9.75–$25.85$13.50--
$340.00Sep 18$18.70$26.60$22.65$27.65 07/31$15.15–$33.40$22.65--
$340.00Dec 18$40.10$49.60$44.85$48.00 07/23$37.20–$54.55$44.85--
$340.00Jan 15$45.70$52.70$49.20$55.00 07/07$41.80–$58.10$49.20--
$335.00Aug 7$6.70$11.50$9.10$12.60 07/31$5.05–$19.15$9.105
$335.00Aug 14$8.60$14.70$11.65$6.59 07/16$7.50–$21.50$8.60--
$330.00Aug 7$3.90$10.90$7.40$13.50 07/28$5.00–$17.55$7.40--
$330.00Aug 21$9.30$15.50$12.40$16.50 07/30$8.10–$21.50$12.40--
$330.00Sep 18$15.40$22.80$19.10$24.05 07/30$12.60–$29.25$19.10--
$330.00Oct 16$21.20$28.90$25.05$21.50 07/15$19.25–$34.95$21.50--
$330.00Dec 18$36.50$45.60$41.05$43.70 07/23$33.30–$49.35$41.05--
$330.00Jun 17$65.00$74.00$69.50$68.60 07/23$61.45–$76.50$68.60--
$330.00Jan 21$88.00$97.00$92.50$95.00 07/29$84.50–$98.85$92.50--
$325.00Aug 7$3.30$7.20$5.25$12.60 07/07$4.63–$15.30$5.251
$325.00Aug 14$5.80$13.00$9.40$9.35 07/29$5.40–$18.45$9.35--
$325.00Aug 28$9.30$16.80$13.05$15.30 07/14$9.20–$19.20$13.05--

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 332
Total Puts 1,297
Put/Call Ratio 3.91
Net Difference -965

Prior's Put/Call Breakdown

Total Calls 1,484
Total Puts 1,601
Put/Call Ratio 1.08
Net Difference -117

Prior 7-Day Put/Call Summary

Total Calls 3,274
Total Puts 3,544
Average Put/Call Ratio 0.99
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