Tour v325
DD
DUPONT DE NEMOURS IN
$132.66 -1.50%
(7/10 18:22) ◀
|
Monday, July 13, 2026 (6:22pm)
January 2026
|
▶ (7/14 18:47)
◀ 7/13 18:22 ▶

Option Volume

Detail
ℹ
Current (07/13) 277
Calls: 185 (67%)
Puts: 92 (33%)
Prior (07/10) 281
Calls: 216 (77%)
Puts: 65 (23%)
Current vs Prior -1.42%
Calls: -14.35% (Calls)
Puts: +41.54% (Puts)
Prior 7-Day Total 4,938
Calls: 4,087 (83%)
Puts: 851 (17%)
Prior 7-Day Average 705
Calls: 583 (83%)
Puts: 121 (17%)
Current vs Prior 7-Day Avg -60.73%
Calls: -68.31%
Puts: -24.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $272.0K
Calls: $199.7K (73%)
Puts: $72.3K (27%)
Prior (07/10) $255.9K
Calls: $224.4K (88%)
Puts: $31.5K (12%)
Current vs Prior +6.29%
Calls: -11.00%
Puts: +129.52%
Prior 7-Day Total $5.87M
Calls: $5.57M (95%)
Puts: $298.1K (5%)
Prior 7-Day Average $838.1K
Calls: $795.5K (95%)
Puts: $42.6K (5%)
Current vs Prior 7-Day Avg -67.54%
Calls: -74.89%
Puts: +69.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.50
Prior (07/10) 0.30
Current vs Prior +65.26%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +50.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 3,164
Calls: 3,115 (98%)
Puts: 49 (2%)
Prior (07/10) 645
Calls: 596 (92%)
Puts: 49 (8%)
Current vs Prior +390.54%
Prior 7-Day Total 26,327
Calls: 25,545 (97%)
Puts: 782 (3%)
Prior 7-Day Average 3,761
Calls: 3,649 (96%)
Puts: 156 (4%)
Current vs Prior 7-Day Avg -15.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.74% | 12.02%5.74% | 12.02%
Prior 6.04% | 12.25%6.04% | 12.25%
Current vs Prior -4.97% | -1.86%-4.97% | -1.86%
Prior 7-Day Avg 6.52% | 12.35%6.33% | 12.21%
Current vs 7-Day Avg -12.07% | -2.63%-9.41% | -1.57%
Prior 7-Day Eod 6.04% | 12.25%6.04% | 12.25%
Current vs 7-Day Eod -4.97% | -1.86%-4.97% | -1.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.37% | 15.72%
Calls: -- | --
Puts: 12.37% | 15.72%
Prior 12.37% | 15.72%
Calls: -- | --
Puts: 12.37% | 15.72%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.37% | 15.72%
Calls: 12.37% | 15.72%
Puts: 12.37% | 15.72%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($199.7K). Extreme bullish P/C ratio of 0.50 - heavy call buying (185 calls vs 92 puts). P/C ratio rising 65% - increased hedging/bearish positioning. Call-heavy open interest (3,115 calls vs 49 puts) suggests bullish positioning.

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

No options available for this category

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. 1 found (avg delta 0.58, highest 0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 217.109.50$8.3028.9%10.582
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 67, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.100.20$0.1566.7%310.0559
$140.00Jul 170.100.35$0.22113.6%60.09346
$135.00Jul 170.101.60$0.85176.5%50.2981
$130.00Aug 217.109.50$8.3028.9%10.582
$135.00Aug 214.506.50$5.5036.4%10.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.804.70$3.2589.2%70.30--
$120.00Aug 211.252.75$2.0075.0%50.2013
$120.00Jul 170.000.35$0.18194.4%40.05--
$125.00Jul 170.000.55$0.28196.4%20.108
$110.00Aug 210.500.85$0.6851.5%20.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 34.1%, max 51.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 2153.1%39.1%35.9%3259
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2158.6%38.7%51.3%913
$125.00Jul 17Aug 2142.9%37.3%15.0%98

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 49.00, avg 10.06)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Jul 17$0.63$4.37$0.636.94$135.63
$145.00$155.00Aug 21$1.35$8.65$1.356.41$146.35
$135.00$145.00Aug 21$3.05$6.95$3.052.28$138.05
$130.00$135.00Aug 21$2.80$2.20$2.800.79$132.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.10$4.90$0.1049.00$124.90
$120.00$110.00Aug 21$1.32$8.68$1.326.58$118.68
$130.00$125.00Jul 17$0.77$4.23$0.775.49$129.23
$125.00$120.00Aug 21$1.25$3.75$1.253.00$123.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.27, avg 0.34)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$2.80$2.80$2.201.27$132.80
$135.00$145.00Aug 21$3.05$3.05$6.950.44$138.05
$145.00$155.00Aug 21$1.35$1.35$8.650.16$146.35
$135.00$140.00Jul 17$0.63$0.63$4.370.14$135.63
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$1.25$1.25$3.750.33$123.75
$130.00$125.00Jul 17$0.77$0.77$4.230.18$129.23
$120.00$110.00Aug 21$1.32$1.32$8.680.15$118.68
$125.00$120.00Jul 17$0.10$0.10$4.900.02$124.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.94, cheapest $1.82)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$2.3053.1%39.1%
$135.00Jul 17Aug 21$4.6534.6%38.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$1.8258.6%38.7%
$125.00Jul 17Aug 21$2.9742.9%37.3%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.30% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$120.00Jul 17$0.22$0.18$0.40$119.60$140.40
$140.00$125.00Jul 17$0.22$0.28$0.50$124.50$140.50
$135.00$120.00Jul 17$0.85$0.18$1.03$118.97$136.03
$135.00$125.00Jul 17$0.85$0.28$1.13$123.87$136.13
$140.00$130.00Jul 17$0.22$1.05$1.27$128.73$141.27
$155.00$110.00Aug 21$1.10$0.68$1.78$108.22$156.78
$135.00$130.00Jul 17$0.85$1.05$1.90$128.10$136.90
$155.00$120.00Aug 21$1.10$2.00$3.10$116.90$158.10
$145.00$110.00Aug 21$2.45$0.68$3.13$106.87$148.13
$155.00$125.00Aug 21$1.10$3.25$4.35$120.65$159.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 4.26, avg credit $3.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.05$0.954.26$120.95$134.05
110/120135/145Aug 21$4.37$5.630.78$115.63$139.37
120/125135/145Aug 21$4.30$5.700.75$120.70$139.30
110/120130/135Aug 21$4.12$5.880.70$115.88$134.12
125/130135/140Jul 17$1.40$3.600.39$128.60$136.40
110/120145/155Aug 21$2.67$7.330.36$117.33$147.67
120/125145/155Aug 21$2.60$7.400.35$122.40$147.60
120/125135/140Jul 17$0.73$4.270.17$124.27$135.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.93, cheapest $0.56)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.56$4.447.93
$135.00$145.00$155.00Aug 21$1.70$8.304.88
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.67$4.336.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.08, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.08$4.92
$130.00$135.001:2Aug 21-$2.70$2.30
$145.00$155.001:2Aug 21$0.25$9.75
$135.00$145.001:2Aug 21$0.60$9.40
$135.00$140.001:2Jul 17$0.41$4.59
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.08$4.92
$125.00$120.001:2Aug 21-$0.75$4.25
$120.00$110.001:2Aug 21$0.64$9.36
$130.00$125.001:2Jul 17$0.49$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.39%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$4.500.461.8%3.39%5.16%1--
$145.00Aug 21$1.700.269.3%1.28%10.58%1--
$155.00Aug 21$0.750.1316.8%0.57%17.41%1--
$135.00Jul 17$0.100.291.8%0.08%1.84%581
$140.00Jul 17$0.100.095.5%0.08%5.61%6346

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 679 vol/day, 200 traded recently)

DD averages only 679 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 $110.00 06-17 call last traded $34.40 on 07/08 (now $31.00/$35.80) — try a limit near $33.40. Also watch the $115.00 06-17 call last traded $31.40 on 07/08 (now $28.00/$32.50) — try a limit near $30.25; the $120.00 06-17 call last traded $29.30 on 07/09 (now $25.00/$29.60) — try a limit near $27.30. Most tradeable put: the $155.00 06-17 put last traded $26.70 on 07/07 (now $28.10/$33.00) — try a limit near $28.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$0.10$1.60$0.85$6.76 07/06$0.85–$7.20$0.8581
$135.00Aug 21$4.50$6.50$5.50$7.40 07/10$5.50–$10.80$5.50--
$135.00Dec 18$10.60$13.80$12.20$14.13 06/29$12.20–$17.10$12.20--
$135.00Mar 19$14.60$18.40$16.50$20.18 07/07$16.50–$20.95$16.50--
$135.00Jun 17$17.10$22.00$19.55$23.06 07/07$19.55–$24.30$19.55--
$135.00Jan 21$23.00$28.00$25.50$25.83 06/29$25.50–$31.25$25.50--
$130.00Jul 17$2.75$5.40$4.08$6.73 06/29$4.08–$11.40$4.08--
$130.00Aug 21$7.10$9.50$8.30$12.95 07/07$8.30–$14.45$8.302
$130.00Mar 19$16.70$20.90$18.80$20.88 07/09$18.80–$23.80$18.80--
$130.00Jun 17$19.50$24.50$22.00$24.30 07/08$22.00–$27.10$22.00--
$130.00Jan 21$25.50$30.00$27.75$29.90 07/10$27.75–$33.75$27.75--
$140.00Jul 17$0.10$0.35$0.22$0.95 07/10$0.22–$4.25$0.22346
$140.00Aug 21$3.00$4.60$3.80$4.90 07/10$3.80–$7.85$3.80--
$140.00Sep 18$3.70$7.00$5.35$6.90 07/09$5.35–$9.40$5.353
$140.00Jun 17$15.00$20.00$17.50$20.78 07/07$17.50–$21.85$17.50--
$125.00Jul 17$6.70$9.60$8.15$11.41 07/01$8.15–$15.95$8.15--
$125.00Aug 21$10.00$13.00$11.50$15.81 07/07$11.50–$18.40$11.50--
$125.00Dec 18$15.50$19.30$17.40$22.54 07/07$17.40–$23.05$17.40--
$125.00Mar 19$19.50$23.60$21.55$25.12 07/07$21.55–$26.85$21.55--
$125.00Jun 17$22.00$27.00$24.50$28.70 07/07$24.50–$30.75$24.50--
$125.00Jan 21$28.00$33.00$30.50$33.00 06/25$30.50–$36.25$30.50--
$145.00Jul 17$0.10$0.20$0.15$0.22 07/10$0.15–$1.65$0.1559
$145.00Aug 21$1.70$3.20$2.45$6.00 07/06$2.45–$5.45$2.45--
$145.00Sep 18$2.20$4.60$3.40$5.20 07/09$3.40–$7.30$3.40--
$145.00Oct 16$3.00$6.20$4.60$8.30 07/06$4.60–$8.95$4.60--
$145.00Jan 15$7.80$11.30$9.55$12.80 07/06$9.55–$12.90$9.55--
$120.00Jul 17$11.50$14.40$12.95$19.30 07/07$12.95–$20.95$12.95--
$120.00Sep 18$3.90$7.00$5.45$20.76 07/07$5.45–$23.25$5.45--
$120.00Oct 16$16.20$19.30$17.75$22.04 07/07$17.75–$24.35$17.75--
$120.00Dec 18$7.50$11.40$9.45$21.78 07/08$9.45–$26.55$9.45--
$120.00Jan 15$9.10$12.00$10.55$23.14 07/08$10.55–$27.60$10.55--
$120.00Mar 19$22.50$26.40$24.45$26.40 07/09$24.45–$30.25$24.45--
$120.00Jun 17$25.00$29.60$27.30$29.30 07/09$27.30–$33.75$27.30102
$120.00Jan 21$19.50$23.00$21.25$34.90 07/10$21.25–$39.25$21.25--
$150.00Jul 17$0.00$0.35$0.18$0.15 07/09$0.18–$0.63$0.15--
$150.00Aug 21$0.65$2.05$1.35$2.23 07/10$1.35–$3.90$1.35--
$150.00Sep 18$1.45$4.40$2.93$4.90 07/06$2.93–$5.40$2.93--
$150.00Oct 16$2.00$4.90$3.45$5.20 07/08$3.45–$6.20$3.45--
$150.00Dec 18$5.20$8.30$6.75$8.20 06/30$6.75–$10.00$6.75--
$150.00Jan 15$6.20$9.60$7.90$9.19 07/08$7.90–$10.80$7.90--
$150.00Mar 19$8.80$12.70$10.75$13.70 07/07$10.75–$14.05$10.75--
$150.00Jun 17$11.60$16.00$13.80$15.21 07/09$13.80–$17.95$13.80--
$115.00Jul 17$16.40$19.30$17.85$21.19 07/01$17.85–$26.10$17.85--
$115.00Oct 16$19.90$22.80$21.35$25.86 07/07$21.35–$28.45$21.35--
$115.00Dec 18$10.50$13.50$12.00$25.04 07/08$12.00–$30.65$12.00--
$115.00Jan 15$11.40$14.50$12.95$26.34 07/08$12.95–$31.35$12.95--
$115.00Mar 19$25.50$29.50$27.50$29.68 07/09$27.50–$33.55$27.50--
$115.00Jun 17$28.00$32.50$30.25$31.40 07/08$30.25–$36.25$30.25112
$115.00Jan 21$21.50$25.50$23.50$38.26 07/09$23.50–$42.25$23.50--
$155.00Jul 17$0.00$0.75$0.38$0.05 07/10$0.10–$1.08$0.05--
$155.00Aug 21$0.75$1.45$1.10$1.10 07/08$1.10–$2.53$1.10--
$155.00Sep 18$0.55$2.90$1.73$2.60 07/08$1.73–$4.05$1.73--
$155.00Dec 18$3.90$7.30$5.60$6.30 07/10$5.60–$8.05$5.60--
$155.00Mar 19$7.20$11.30$9.25$10.80 06/25$9.25–$12.00$9.25--
$155.00Jan 21$15.70$20.00$17.85$19.66 07/10$17.85–$22.25$17.85--
$110.00Dec 18$13.20$16.00$14.60$32.10 07/07$14.60–$34.50$14.60--
$110.00Jan 15$13.40$17.00$15.20$29.90 07/08$15.20–$35.35$15.20--
$110.00Mar 19$28.90$32.60$30.75$35.00 07/07$30.75–$37.30$30.75--
$110.00Jun 17$31.00$35.80$33.40$34.40 07/08$33.40–$40.25$33.407
$110.00Jan 21$24.00$27.50$25.75$40.80 07/09$25.75–$45.25$25.75--
$160.00Jul 17$0.00$0.50$0.25$0.05 07/06$0.08–$0.90$0.05--
$160.00Aug 21$0.10$1.10$0.60$1.35 06/26$0.60–$1.75$0.60--
$160.00Sep 18$0.45$1.70$1.08$1.50 07/09$1.08–$3.18$1.08492
$160.00Oct 16$0.50$4.00$2.25$3.68 07/07$2.25–$3.88$2.25--
$160.00Dec 18$2.90$5.70$4.30$5.00 07/08$4.30–$6.50$4.30--
$160.00Jun 17$8.40$12.90$10.65$11.60 07/09$10.65–$13.45$10.65--
$160.00Jan 21$14.10$19.00$16.55$20.00 07/02$16.55–$20.50$16.55--
$105.00Oct 16$28.00$31.20$29.60$32.60 06/26$29.60–$37.55$29.60--
$105.00Jan 15$16.40$20.00$18.20$33.96 07/08$18.20–$39.45$18.20--
$105.00Jun 17$34.50$39.00$36.75$41.20 07/07$36.75–$43.75$36.75--
$105.00Jan 21$26.50$30.50$28.50$45.50 07/07$28.50–$48.25$28.50--
$165.00Jul 17$0.00$1.20$0.60$0.10 06/25$0.03–$1.08$0.10--
$165.00Aug 21$0.10$0.65$0.38$0.80 07/01$0.38–$1.55$0.38--
$165.00Sep 18$0.60$2.35$1.48$1.67 07/06$1.15–$2.03$1.48--
$165.00Dec 18$2.00$4.70$3.35$3.20 06/29$3.35–$5.45$3.20--
$165.00Mar 19$4.70$8.80$6.75$9.20 07/07$6.75–$8.75$6.75--
$100.00Sep 18$16.00$19.50$17.75$35.00 05/13$17.75–$41.90$17.75--
$100.00Jan 15$20.10$23.00$21.55$34.80 06/02$21.55–$43.90$21.55--
$100.00Mar 19$36.40$40.00$38.20$40.81 07/09$38.20–$45.30$38.20--
$100.00Jun 17$38.10$42.50$40.30$45.00 07/02$40.30–$47.35$40.30--
$100.00Jan 21$29.50$33.00$31.25$48.30 07/07$31.25–$51.75$31.25--
$170.00Aug 21$0.00$0.70$0.35$0.50 07/02$0.35–$1.48$0.35--
$170.00Dec 18$1.45$4.70$3.08$3.00 07/10$2.95–$4.15$3.00--
$170.00Jan 15$2.10$5.70$3.90$5.50 07/06$3.90–$5.10$3.90--
$95.00Aug 21$36.60$40.10$38.35$41.30 06/26$38.35–$46.70$38.35--
$175.00Aug 21$0.00$1.35$0.68$0.34 07/01$0.43–$1.40$0.34--
$175.00Sep 18$0.00$1.15$0.57$2.55 06/25$0.57–$1.70$0.57--
$175.00Oct 16$0.05$2.80$1.42$1.55 07/06$0.98–$1.78$1.42--
$175.00Dec 18$0.85$4.00$2.42$2.35 07/10$2.42–$3.33$2.35--
$175.00Jan 15$1.80$5.00$3.40$3.40 07/09$3.15–$4.25$3.40--
$175.00Mar 19$2.90$6.90$4.90$6.00 07/02$4.90–$6.40$4.90--
$175.00Jun 17$4.70$9.20$6.95$8.92 07/07$6.95–$9.15$6.95--
$90.00Jul 17$41.10$44.20$42.65$44.60 06/29$42.65–$50.95$42.65--
$90.00Jan 15$27.40$30.50$28.95$37.00 06/09$28.95–$52.95$28.95--
$90.00Mar 19$44.80$48.30$46.55$52.92 07/07$46.55–$54.05$46.55--
$90.00Jan 21$35.00$38.50$36.75$56.40 07/07$36.75–$59.25$36.75--
$87.50Jan 15$29.50$33.00$31.25$33.80 07/07$31.25–$51.90$31.25--
$180.00Oct 16$0.00$1.60$0.80$0.90 07/06$0.75–$1.88$0.80--
$85.00Jan 15$31.60$35.00$33.30$50.00 06/18$33.30–$57.65$33.30--
$82.50Jan 15$33.80$37.00$35.40$48.05 06/30$35.40–$55.95$35.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$2.35$4.70$3.53$2.55 07/10$0.68–$4.15$2.55--
$135.00Aug 21$6.70$8.60$7.65$6.10 07/10$4.20–$7.65$6.70--
$135.00Sep 18$8.20$10.80$9.50$7.50 07/09$5.35–$9.50$8.20--
$135.00Jun 17$16.00$21.00$18.50$17.00 06/25$14.35–$18.50$17.00--
$130.00Jul 17$0.05$2.05$1.05$0.75 07/10$0.35–$2.45$0.75--
$130.00Aug 21$3.90$7.20$5.55$4.40 07/09$2.50–$5.55$4.40--
$130.00Oct 16$5.70$9.40$7.55$5.05 07/06$4.95–$7.55$5.70--
$130.00Dec 18$9.00$12.20$10.60$11.10 06/26$7.10–$10.60$10.60--
$130.00Mar 19$11.90$15.60$13.75$12.22 07/08$10.25–$13.75$12.22--
$130.00Jun 17$13.50$18.50$16.00$14.80 06/25$12.20–$16.00$14.80--
$140.00Jul 17$6.40$8.80$7.60$5.77 07/10$2.95–$7.60$6.40--
$140.00Aug 21$9.10$12.00$10.55$9.32 07/10$6.55–$10.55$9.32--
$140.00Sep 18$10.70$13.90$12.30$10.60 07/09$7.45–$12.30$10.701
$125.00Jul 17$0.00$0.55$0.28$0.50 07/02$0.18–$1.23$0.288
$125.00Sep 18$3.20$5.50$4.35$2.30 07/02$2.10–$5.00$3.20--
$125.00Dec 18$6.90$10.10$8.50$6.90 07/01$5.25–$8.55$6.90--
$125.00Jan 15$15.10$18.50$16.80$9.60 06/18$6.10–$16.80$15.10--
$125.00Mar 19$9.60$13.30$11.45$8.90 07/06$7.95–$11.45$9.60--
$125.00Jun 17$11.60$16.00$13.80$12.70 07/08$10.20–$13.80$12.70--
$125.00Jan 21$15.00$20.00$17.50$17.14 07/08$14.80–$17.50$17.14--
$145.00Mar 19$20.30$24.30$22.30$20.74 07/09$16.95–$22.30$20.74--
$145.00Jun 17$21.80$26.50$24.15$22.98 07/09$19.70–$24.15$22.98--
$120.00Jul 17$0.00$0.35$0.18$0.50 06/26$0.10–$1.10$0.18--
$120.00Aug 21$1.25$2.75$2.00$2.17 06/29$1.02–$2.28$2.0013
$120.00Sep 18$8.50$12.00$10.25$2.00 07/07$1.53–$10.25$8.50--
$120.00Jan 15$12.00$15.50$13.75$5.80 07/01$4.85–$13.75$12.00--
$120.00Jan 21$19.00$23.50$21.25$14.60 07/10$12.80–$21.25$19.00--
$150.00Aug 21$16.90$19.80$18.35$14.91 06/25$12.00–$18.35$16.90--
$150.00Mar 19$23.50$27.50$25.50$24.02 07/09$20.10–$25.50$24.02--
$115.00Aug 21$0.35$3.00$1.68$0.95 07/08$0.70–$1.70$0.95--
$115.00Jan 15$9.30$13.00$11.15$5.00 07/08$3.43–$11.15$9.30--
$115.00Jun 17$7.60$11.90$9.75$8.94 07/08$6.60–$9.75$8.9412
$115.00Jan 21$16.50$21.00$18.75$11.40 07/07$11.25–$18.75$16.50--
$155.00Jan 15$25.20$28.70$26.95$24.82 07/09$20.80–$26.95$25.20--
$155.00Jun 17$28.10$33.00$30.55$26.70 07/07$25.85–$30.55$28.101
$155.00Jan 21$31.50$36.50$34.00$31.39 07/07$30.00–$34.00$31.50--
$110.00Aug 21$0.50$0.85$0.68$0.90 06/26$0.68–$1.48$0.68--
$110.00Sep 18$3.80$7.00$5.40$1.74 06/29$0.78–$5.40$3.80--
$110.00Jan 15$7.00$10.90$8.95$5.20 06/16$2.88–$8.95$7.00--
$110.00Mar 19$4.40$7.50$5.95$5.80 07/10$4.00–$5.95$5.80--
$110.00Jan 21$14.00$18.50$16.25$9.84 07/07$9.65–$16.25$14.00--
$105.00Oct 16$0.60$1.85$1.23$1.25 07/08$0.98–$2.13$1.234
$105.00Dec 18$5.00$8.50$6.75$2.30 07/08$1.58–$6.75$5.00--
$165.00Sep 18$31.10$34.60$32.85$30.40 06/26$25.10–$32.85$31.10--
$100.00Sep 18$1.40$4.40$2.90$1.10 06/17$0.43–$2.90$1.40--
$100.00Jan 21$9.50$14.50$12.00$7.20 07/08$6.35–$12.00$9.50--
$97.50Jan 15$2.65$6.50$4.58$3.40 07/07$2.65–$4.85$3.40--
$170.00Sep 18$35.90$39.50$37.70$35.00 06/26$29.95–$37.70$35.90--
$95.00Sep 18$0.75$3.50$2.13$0.65 06/23$0.38–$2.13$0.75--
$95.00Dec 18$2.40$5.50$3.95$1.40 06/22$0.85–$3.95$2.40--
$95.00Jan 15$2.10$6.00$4.05$2.50 06/25$1.08–$4.05$2.50--
$95.00Mar 19$1.80$4.70$3.25$3.19 06/26$2.20–$3.25$3.19--
$95.00Jan 21$7.50$12.50$10.00$9.60 06/05$5.75–$10.00$9.60--
$175.00Sep 18$40.90$44.40$42.65$39.80 06/26$34.45–$42.65$40.90--
$90.00Jul 17$0.00$0.10$0.05$0.01 07/10$0.05–$1.08$0.01--
$90.00Sep 18$0.00$2.95$1.48$1.55 05/19$0.33–$1.48$1.48--
$90.00Jan 15$1.05$5.00$3.03$2.00 06/25$0.93–$3.03$2.00--
$90.00Jan 21$6.00$10.50$8.25$5.30 07/01$4.08–$8.25$6.00--
$87.50Sep 18$0.00$2.70$1.35$1.30 05/19$0.83–$1.50$1.30--
$85.00Mar 19$0.60$3.90$2.25$2.00 06/25$1.53–$2.48$2.00--
$82.50Sep 18$0.00$2.40$1.20$0.75 06/05$0.73–$1.38$0.75--
$82.50Jan 21$3.50$8.50$6.00$4.80 06/26$4.00–$6.25$4.80--
$80.00Dec 18$0.00$3.50$1.75$0.70 06/25$0.48–$1.75$0.70--
$80.00Jan 15$0.00$3.90$1.95$1.55 06/01$0.68–$1.95$1.55--
$77.50Dec 18$0.00$3.20$1.60$0.75 07/06$1.02–$1.60$0.75--
$77.50Jan 15$0.00$3.70$1.85$1.35 06/01$1.38–$1.85$1.35--
$75.00Dec 18$28.60$31.90$30.25$0.95 06/29$0.45–$30.25$28.60--
$75.00Mar 19$28.60$31.90$30.25$1.14 06/26$1.20–$30.25$28.60--
$75.00Jan 21$28.50$32.50$30.50$2.60 06/29$2.15–$30.50$28.50--
$72.50Jan 15$0.00$3.30$1.65$0.90 07/01$0.73–$1.70$0.90--
$195.00Jan 15$60.90$64.50$62.70$59.80 06/26$54.40–$62.70$60.90--
$70.00Oct 16$23.60$26.90$25.25$0.25 06/29$0.20–$25.25$23.60--
$70.00Jan 21$23.50$27.50$25.50$1.95 06/29$1.75–$25.50$23.50--
$67.50Jan 21$0.50$5.50$3.00$2.20 07/09$2.00–$3.25$2.20--
$65.00Aug 21$18.60$21.90$20.25$16.67 06/22$16.20–$20.25$18.60--
$65.00Jan 15$18.80$21.60$20.20$0.70 07/08$0.95–$20.20$18.80--
$65.00Jan 21$19.00$23.50$21.25$2.10 07/01$1.98–$21.25$19.00--
$62.50Jan 15$0.00$2.90$1.45$1.05 05/13$0.90–$1.50$1.05--
$60.00Jul 17$13.60$16.90$15.25$12.15 06/16$11.05–$15.25$13.60--
$60.00Jan 21$15.00$19.00$17.00$1.35 07/09$1.38–$17.00$15.00--
$57.50Mar 19$11.90$15.70$13.80$10.99 06/02$10.90–$13.80$11.90--
$57.50Jan 21$13.00$17.50$15.25$13.60 06/18$13.00–$15.25$13.60--
$55.00Jul 17$9.30$12.80$11.05$9.30 06/10$6.15–$11.05$9.30--
$55.00Sep 18$9.20$11.50$10.35$9.66 06/10$0.63–$10.35$9.66--
$55.00Jan 21$11.00$15.50$13.25$1.00 07/08$2.50–$13.25$11.00--
$52.50Jul 17$6.80$10.30$8.55$4.20 05/26$4.10–$8.55$6.80--
$52.50Jan 15$8.20$11.40$9.80$8.20 05/19$0.25–$9.80$8.20--
$50.00Jul 17$4.50$7.40$5.95$4.74 06/30$2.55–$5.95$4.74--
$50.00Aug 21$4.70$6.70$5.70$4.25 06/24$3.60–$6.15$4.70--
$50.00Sep 18$5.20$7.10$6.15$4.24 06/16$0.63–$6.15$5.20--
$50.00Oct 16$5.50$7.60$6.55$4.50 06/22$4.35–$6.65$5.50--
$50.00Jan 15$5.50$8.60$7.05$6.00 06/22$0.75–$7.05$6.00--
$50.00Jan 21$7.50$12.00$9.75$8.66 05/22$2.35–$9.75$8.66--
$47.50Jul 17$2.40$3.90$3.15$2.60 07/09$1.25–$3.55$2.60--
$47.50Aug 21$3.20$4.80$4.00$4.17 06/26$2.20–$4.00$4.00--
$47.50Sep 18$3.40$6.00$4.70$3.46 06/23$0.38–$4.70$3.46--
$47.50Jan 15$3.80$7.80$5.80$4.40 06/22$0.75–$5.80$4.40--
$47.50Mar 19$4.70$8.50$6.60$6.30 06/26$5.00–$6.90$6.30--
$47.50Jan 21$6.00$11.00$8.50$7.50 06/15$2.25–$8.50$7.50--
$45.00Jul 17$0.40$2.05$1.22$0.54 07/02$0.45–$1.75$0.54--

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 185
Total Puts 92
Put/Call Ratio 0.50
Net Difference 93

Prior's Put/Call Breakdown

Total Calls 216
Total Puts 65
Put/Call Ratio 0.30
Net Difference 151

Prior 7-Day Put/Call Summary

Total Calls 4,087
Total Puts 851
Average Put/Call Ratio 0.33
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