Tour v492
DAVE
DAVE INC Class A
$422.69 -1.53%
(8/4 18:03) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:04)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,057
Calls: 575 (54%)
Puts: 482 (46%)
Prior (08/04) 1,629
Calls: 332 (20%)
Puts: 1,297 (80%)
Current vs Prior -35.11%
Calls: +73.19% (Calls)
Puts: -62.84% (Puts)
Prior 7-Day Total 8,447
Calls: 3,606 (43%)
Puts: 4,841 (57%)
Prior 7-Day Average 2,111
Calls: 515 (43%)
Puts: 691 (57%)
Current vs Prior 7-Day Avg -49.95%
Calls: +11.62%
Puts: -30.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $2.29M
Calls: $977.6K (43%)
Puts: $1.32M (57%)
Prior (08/04) $2.38M
Calls: $948.4K (40%)
Puts: $1.43M (60%)
Current vs Prior -3.45%
Calls: +3.07%
Puts: -7.78%
Prior 7-Day Total $10.22M
Calls: $4.83M (47%)
Puts: $5.39M (53%)
Prior 7-Day Average $2.55M
Calls: $690.0K (47%)
Puts: $769.9K (53%)
Current vs Prior 7-Day Avg -10.24%
Calls: +41.68%
Puts: +70.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.84
Prior (08/04) 3.91
Current vs Prior -78.54%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg -51.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 73,827
Calls: 47,421 (64%)
Puts: 26,406 (36%)
Prior 7-Day Average 18,456
Calls: 11,855 (64%)
Puts: 6,601 (36%)
Current vs Prior 7-Day Avg +35.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 13.82% | 15.86%17.36% | 23.99%
Prior 12.18% | 14.40%18.59% | 25.01%
Current vs Prior +13.42% | +10.15%-6.57% | -4.07%
Prior 7-Day Avg 15.76% | 19.97%18.59% | 25.01%
Current vs 7-Day Avg -12.35% | -20.58%-6.57% | -4.07%
Prior 7-Day Eod 12.18% | 14.40%18.83% | 25.00%
Current vs 7-Day Eod +13.42% | +10.15%-7.80% | -4.03%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.55% | 17.75%
Calls: 19.55% | 19.49%
Puts: 21.54% | 16.02%
Prior 38.01% | 31.16%
Calls: 29.45% | 30.15%
Puts: 46.56% | 32.18%
Current vs Prior -45.94% | -43.04%
Prior 7-Day Avg 22.86% | 22.84%
Calls: 17.45% | 21.94%
Puts: 28.27% | 23.75%
Current vs 7-Day Avg -10.12% | -22.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 79% - sentiment shifting bullish.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 9.3%, best 7.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1887.4095.70$91.559.1%--0.7920
$360.00Sep 1880.7089.00$84.859.8%--0.7619
$375.00Aug 755.3061.00$58.159.8%20.7925
$380.00Aug 2158.6064.70$61.659.9%--0.72105
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 750.0053.70$51.857.1%240.671.6K
$500.00Aug 2183.9092.70$88.3010.0%--0.74109

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 0.65, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 758.7065.00$61.8510.2%--0.8010
$360.00Aug 2170.4078.60$74.5011.0%--0.8022
$350.00Sep 1887.4095.70$91.559.1%--0.7920
$375.00Aug 755.3061.00$58.159.8%20.7925
$370.00Aug 2163.1071.00$67.0511.8%--0.77104
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2183.9092.70$88.3010.0%--0.74109
$460.00Aug 750.0053.70$51.857.1%240.671.6K
$440.00Aug 2142.6047.90$45.2511.7%--0.5314

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 381, top 239)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 715.6021.00$18.3029.5%2390.4016
$475.00Aug 2116.3020.00$18.1520.4%200.345
$420.00Aug 727.5033.00$30.2518.2%30.567
$427.50Aug 724.0030.00$27.0022.2%30.521
$490.00Aug 76.1010.90$8.5056.5%30.222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 750.0053.70$51.857.1%240.671.6K
$407.50Aug 718.3023.60$20.9525.3%120.38402
$410.00Aug 719.3024.40$21.8523.3%120.3967
$340.00Aug 216.5010.90$8.7050.6%100.153
$350.00Aug 74.206.40$5.3041.5%50.139

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 112.7%, max 189.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18230.1%80.4%186.3%193
$420.00Aug 7Sep 18225.2%81.0%178.2%346
$480.00Aug 7Sep 18225.3%83.9%168.6%48
$450.00Aug 7Aug 28224.0%94.4%137.3%23927
$370.00Aug 7Aug 21237.8%101.4%134.6%--114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 7Sep 18241.4%83.5%189.1%552
$380.00Aug 7Sep 18231.1%82.5%180.2%5204
$375.00Aug 7Aug 21234.9%103.5%127.1%419
$382.50Aug 7Aug 21233.0%104.5%123.0%2--
$360.00Aug 7Aug 21238.9%107.4%122.5%--41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 14.62, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$475.00$480.00Aug 21$0.60$4.40$0.607.33$475.60
$490.00$500.00Aug 7$1.70$8.30$1.704.88$491.70
$460.00$470.00Aug 7$1.80$8.20$1.804.56$461.80
$480.00$490.00Aug 7$1.95$8.05$1.954.13$481.95
$470.00$480.00Aug 7$2.10$7.90$2.103.76$472.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$357.50$345.00Aug 14$0.80$11.70$0.8014.62$356.70
$350.00$340.00Aug 21$0.65$9.35$0.6514.38$349.35
$350.00$340.00Aug 7$1.20$8.80$1.207.33$348.80
$365.00$360.00Aug 7$0.65$4.35$0.656.69$364.35
$357.50$350.00Aug 7$1.13$6.37$1.135.64$356.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 3.00, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$385.00Aug 7$3.75$3.75$1.253.00$383.75
$360.00$370.00Aug 21$7.45$7.45$2.552.92$367.45
$370.00$375.00Aug 7$3.70$3.70$1.302.85$373.70
$380.00$390.00Aug 21$7.25$7.25$2.752.64$387.25
$375.00$380.00Aug 7$3.40$3.40$1.602.12$378.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$440.00Aug 21$43.05$43.05$16.952.54$456.95
$425.00$422.50Aug 7$1.70$1.70$0.802.12$423.30
$460.00$425.00Aug 7$22.60$22.60$12.401.82$437.40
$415.00$410.00Aug 7$2.80$2.80$2.201.27$412.20
$440.00$417.50Aug 21$12.45$12.45$10.051.24$427.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $6.30, cheapest $2.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 7Aug 14$2.35223.7%120.9%
$490.00Aug 7Aug 14$2.95224.9%123.3%
$440.00Aug 14Aug 21$4.75122.8%105.7%
$370.00Aug 7Aug 21$5.20237.8%101.4%
$380.00Aug 7Aug 21$6.90231.1%104.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 7Aug 14$2.12238.0%126.0%
$365.00Aug 7Aug 14$2.80233.6%126.4%
$385.00Aug 14Aug 21$3.05123.9%103.3%
$350.00Aug 7Aug 21$4.05241.4%106.0%
$340.00Aug 7Aug 21$4.60246.7%113.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 13.50% of stock, avg 17.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$425.00Aug 7$27.80$29.25$57.05$367.95$482.0513.50%
$380.00Aug 7$54.75$11.30$66.05$313.95$446.0515.63%
$460.00Aug 7$14.35$51.85$66.20$393.80$526.2015.66%
$375.00Aug 7$58.15$10.25$68.40$306.60$443.4016.18%
$370.00Aug 7$61.85$9.20$71.05$298.95$441.0516.81%
$400.00Aug 21$48.85$24.65$73.50$326.50$473.5017.39%
$440.00Aug 21$30.20$45.25$75.45$364.55$515.4517.85%
$360.00Aug 21$74.50$12.20$86.70$273.30$446.7020.51%
$350.00Sep 18$91.55$17.10$108.65$241.35$458.6525.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 4.00% of stock, avg 9.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$345.00Aug 14$9.15$7.75$16.90$328.10$516.90
$500.00$357.50Aug 14$9.15$8.55$17.70$339.80$517.70
$490.00$345.00Aug 14$11.45$7.75$19.20$325.80$509.20
$500.00$365.00Aug 14$9.15$10.45$19.60$345.40$519.60
$490.00$357.50Aug 14$11.45$8.55$20.00$337.50$510.00
$490.00$365.00Aug 14$11.45$10.45$21.90$343.10$511.90
$500.00$385.00Aug 14$9.15$16.05$25.20$359.80$525.20
$490.00$385.00Aug 14$11.45$16.05$27.50$357.50$517.50
$490.00$407.50Aug 7$8.50$20.95$29.45$378.05$519.45
$490.00$410.00Aug 7$8.50$21.85$30.35$379.65$520.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 39.00, avg credit $6.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
365/375380/390Aug 21$9.75$0.2539.00$365.25$389.75
370/375380/385Aug 7$4.80$0.2024.00$370.20$384.80
368/370380/385Aug 7$4.55$0.4510.11$365.45$384.55
365/368380/385Aug 7$4.50$0.509.00$363.00$384.50
380/382400/402Aug 7$2.25$0.259.00$380.25$402.25
365/368370/375Aug 7$4.45$0.558.09$363.05$374.45
360/365380/385Aug 7$4.40$0.607.33$360.60$384.40
360/365370/375Aug 7$4.35$0.656.69$360.65$374.35
358/360380/385Aug 7$4.32$0.686.35$355.68$384.32
358/360370/375Aug 7$4.27$0.735.85$355.73$374.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 7$0.15$9.8565.67
$480.00$490.00$500.00Aug 7$0.25$9.7539.00
$450.00$460.00$470.00Aug 21$0.50$9.5019.00
$370.00$375.00$380.00Aug 7$0.30$4.7015.67
$400.00$420.00$440.00Sep 18$1.95$18.059.26
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$365.00$367.50$370.00Aug 7$0.05$2.4549.00
$405.00$407.50$410.00Aug 7$0.30$2.207.33
$340.00$350.00$360.00Aug 21$2.20$7.803.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-2.20, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$480.001:2Sep 18-$14.80$25.20
$415.00$440.001:2Aug 14-$14.20$10.80
$430.00$450.001:2Aug 7-$10.65$9.35
$490.00$500.001:2Aug 7-$5.10$4.90
$480.00$490.001:2Aug 7-$6.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$440.001:2Aug 21-$2.20$57.80
$460.00$425.001:2Aug 7-$6.65$28.35
$380.00$350.001:2Sep 18-$6.90$23.10
$385.00$365.001:2Aug 14-$4.85$15.15
$350.00$340.001:2Aug 7-$2.90$7.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 9.27%, avg 4.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Sep 18$39.200.514.1%9.27%13.37%113
$430.00Aug 21$29.200.511.7%6.91%8.64%--16
$445.00Aug 28$27.700.465.3%6.55%11.83%--10
$440.00Aug 21$27.400.474.1%6.48%10.58%--21
$450.00Aug 28$25.800.446.5%6.10%12.56%--11
$480.00Sep 18$25.400.3913.6%6.01%19.57%31
$425.00Aug 7$24.600.530.6%5.82%6.37%24
$427.50Aug 7$24.000.521.1%5.68%6.82%31
$430.00Aug 7$22.900.501.7%5.42%7.15%115
$440.00Aug 14$22.900.464.1%5.42%9.51%--10

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 880 vol/day, 108 traded recently)

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

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 575
Total Puts 482
Put/Call Ratio 0.84
Net Difference 93

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,606
Total Puts 4,841
Average Put/Call Ratio 1.72
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