Tour v346
DD
DUPONT DE NEMOURS IN
$135.29 +0.74%
(7/16 18:22) ◀
|
Friday, July 17, 2026 (6:24pm)
January 2026
|
▶
◀ 7/17 18:24

Option Volume

Detail
ℹ
Current (07/17) 162
Calls: 137 (85%)
Puts: 25 (15%)
Prior (07/16) 135
Calls: 88 (65%)
Puts: 47 (35%)
Current vs Prior +20.00%
Calls: +55.68% (Calls)
Puts: -46.81% (Puts)
Prior 7-Day Total 2,771
Calls: 2,226 (80%)
Puts: 545 (20%)
Prior 7-Day Average 395
Calls: 318 (80%)
Puts: 77 (20%)
Current vs Prior 7-Day Avg -59.08%
Calls: -56.92%
Puts: -67.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $54.8K
Calls: $47.6K (87%)
Puts: $7.2K (13%)
Prior (07/16) $22.2K
Calls: $8.5K (38%)
Puts: $13.7K (62%)
Current vs Prior +146.93%
Calls: +463.13%
Puts: -47.45%
Prior 7-Day Total $2.52M
Calls: $2.06M (82%)
Puts: $460.2K (18%)
Prior 7-Day Average $359.4K
Calls: $293.7K (82%)
Puts: $65.7K (18%)
Current vs Prior 7-Day Avg -84.75%
Calls: -83.80%
Puts: -89.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.18
Prior (07/16) 0.53
Current vs Prior -65.83%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -60.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 5,952
Calls: 5,873 (99%)
Puts: 79 (1%)
Prior (07/16) 3,882
Calls: 3,868 (100%)
Puts: 14 (0%)
Current vs Prior +53.32%
Prior 7-Day Total 14,266
Calls: 14,054 (99%)
Puts: 212 (1%)
Prior 7-Day Average 2,038
Calls: 2,007 (99%)
Puts: 30 (1%)
Current vs Prior 7-Day Avg +192.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.09% | 11.72%4.09% | 11.72%
Prior 5.00% | 11.28%5.00% | 11.28%
Current vs Prior +134.12% | +25.14%-18.32% | +3.85%
Prior 7-Day Avg 5.70% | 11.87%5.70% | 11.87%
Current vs 7-Day Avg +105.54% | +18.91%-28.29% | -1.32%
Prior 7-Day Eod 5.00% | 11.28%5.00% | 11.28%
Current vs 7-Day Eod +134.12% | +25.14%-18.32% | +3.85%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 87% of dollar volume in calls ($47.6K) vs puts ($7.2K). Massive premium surge with dollar volume up 147% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (137 calls vs 25 puts). P/C ratio dropping 66% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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. 4 found (avg delta 0.54, highest 0.58)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 216.107.90$7.0025.7%50.53243
$135.00Jul 170.301.05$0.68110.3%140.5392
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 217.5010.20$8.8530.5%10.5823
$135.00Jul 170.001.60$0.80200.0%20.5130

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 39, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.301.05$0.68110.3%140.5392
$135.00Aug 216.107.90$7.0025.7%50.53243
$150.00Aug 211.102.20$1.6566.7%50.2016
$140.00Aug 213.706.00$4.8547.4%20.42--
$140.00Jul 170.000.05$0.03166.7%10.03--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.001.60$0.80200.0%20.5130
$130.00Aug 213.305.00$4.1541.0%20.3511
$130.00Jul 170.000.40$0.20200.0%10.10--
$115.00Aug 210.701.20$0.9552.6%10.1015
$120.00Aug 210.702.90$1.80122.2%10.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 942.5%, max 2633.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 211040.8%38.1%2633.7%229
$140.00Jul 17Aug 21250.2%41.0%510.1%3--
$135.00Jul 17Aug 21166.0%38.3%332.9%19335
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 21395.5%39.4%902.8%311
$135.00Jul 17Aug 21166.0%38.3%332.9%330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 23.51, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$175.00Aug 21$1.02$23.98$1.0223.51$151.02
$135.00$140.00Jul 17$0.65$4.35$0.656.69$135.65
$145.00$150.00Aug 21$1.18$3.82$1.183.24$146.18
$140.00$145.00Aug 21$2.02$2.98$2.021.48$142.02
$135.00$140.00Aug 21$2.15$2.85$2.151.33$137.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.60$4.40$0.607.33$134.40
$120.00$115.00Aug 21$0.85$4.15$0.854.88$119.15
$130.00$120.00Aug 21$2.35$7.65$2.353.26$127.65
$135.00$130.00Aug 21$2.10$2.90$2.101.38$132.90
$140.00$135.00Aug 21$2.60$2.40$2.600.92$137.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.08, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$2.15$2.15$2.850.75$137.15
$140.00$145.00Aug 21$2.02$2.02$2.980.68$142.02
$145.00$150.00Aug 21$1.18$1.18$3.820.31$146.18
$135.00$140.00Jul 17$0.65$0.65$4.350.15$135.65
$150.00$175.00Aug 21$1.02$1.02$23.980.04$151.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$2.60$2.60$2.401.08$137.40
$135.00$130.00Aug 21$2.10$2.10$2.900.72$132.90
$130.00$120.00Aug 21$2.35$2.35$7.650.31$127.65
$120.00$115.00Aug 21$0.85$0.85$4.150.20$119.15
$135.00$130.00Jul 17$0.60$0.60$4.400.14$134.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.46, cheapest $1.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$1.751040.8%38.1%
$140.00Jul 17Aug 21$4.82250.2%41.0%
$135.00Jul 17Aug 21$6.32166.0%38.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$3.95395.5%39.4%
$135.00Jul 17Aug 21$5.45166.0%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 1.09% of stock, avg 7.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$0.68$0.80$1.48$133.52$136.481.09%
$135.00Aug 21$7.00$6.25$13.25$121.75$148.259.79%
$140.00Aug 21$4.85$8.85$13.70$126.30$153.7010.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.95% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$130.00Jul 17$1.08$0.20$1.28$128.72$146.28
$175.00$115.00Aug 21$0.63$0.95$1.58$113.42$176.58
$175.00$120.00Aug 21$0.63$1.80$2.43$117.57$177.43
$150.00$115.00Aug 21$1.65$0.95$2.60$112.40$152.60
$150.00$120.00Aug 21$1.65$1.80$3.45$116.55$153.45
$145.00$115.00Aug 21$2.83$0.95$3.78$111.22$148.78
$145.00$120.00Aug 21$2.83$1.80$4.63$115.37$149.63
$175.00$130.00Aug 21$0.63$4.15$4.78$125.22$179.78
$140.00$115.00Aug 21$4.85$0.95$5.80$109.20$145.80
$150.00$130.00Aug 21$1.65$4.15$5.80$124.20$155.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.68, avg credit $3.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.12$0.884.68$130.88$144.12
135/140145/150Aug 21$3.78$1.223.10$136.22$148.78
130/135145/150Aug 21$3.28$1.721.91$131.72$148.28
115/120135/140Aug 21$3.00$2.001.50$117.00$138.00
115/120140/145Aug 21$2.87$2.131.35$117.13$142.87
120/130135/140Aug 21$4.50$5.500.82$125.50$139.50
120/130140/145Aug 21$4.37$5.630.78$125.63$144.37
115/120145/150Aug 21$2.03$2.970.68$117.97$147.03
120/130145/150Aug 21$3.53$6.470.55$126.47$148.53
135/140150/175Aug 21$3.62$21.380.17$136.38$153.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 37.46, cheapest $0.13)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.13$4.8737.46
$140.00$145.00$150.00Aug 21$0.84$4.164.95
$135.00$140.00$145.00Jul 17$1.70$3.301.94
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.50$4.509.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.10, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.47$4.53
$140.00$145.001:2Aug 21-$0.81$4.19
$140.00$145.001:2Jul 17-$2.13$2.87
$135.00$140.001:2Aug 21-$2.70$2.30
$150.00$175.001:2Aug 21$0.39$24.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.10$4.90
$135.00$130.001:2Aug 21-$2.05$2.95
$140.00$135.001:2Aug 21-$3.65$1.35
$130.00$120.001:2Aug 21$0.55$9.45
$135.00$130.001:2Jul 17$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.73%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$3.700.423.5%2.73%6.22%2--
$145.00Aug 21$1.750.307.2%1.29%8.47%129
$150.00Aug 21$1.100.2010.9%0.81%11.69%516

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 $135.00 08-21 call last traded $7.40 on 07/10 (now $6.10/$7.90) — try a limit near $7.00. Also watch the $145.00 09-18 call last traded $5.20 on 07/09 (now $3.60/$5.20) — try a limit near $4.40; the $160.00 12-18 call last traded $5.00 on 07/08 (now $3.90/$5.70) — try a limit near $4.80. Most tradeable put: the $140.00 08-21 put last traded $9.32 on 07/10 (now $7.50/$10.20) — try a limit near $8.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$0.30$1.05$0.68$6.76 07/06$0.68–$7.20$0.6892
$135.00Aug 21$6.10$7.90$7.00$7.40 07/10$5.50–$10.80$7.00243
$135.00Dec 18$11.90$15.50$13.70$14.13 06/29$12.20–$17.10$13.70--
$135.00Mar 19$15.80$20.00$17.90$20.18 07/07$16.50–$20.95$17.90--
$135.00Jun 17$18.60$23.50$21.05$23.06 07/07$19.55–$24.30$21.05--
$135.00Jan 21$25.00$29.50$27.25$25.83 06/29$25.50–$31.25$25.83--
$140.00Jul 17$0.00$0.05$0.03$0.95 07/10$0.03–$4.25$0.03--
$140.00Aug 21$3.70$6.00$4.85$4.90 07/10$3.68–$7.85$4.85--
$140.00Sep 18$5.30$7.90$6.60$6.90 07/09$5.35–$9.40$6.60--
$140.00Jun 17$16.50$21.50$19.00$20.78 07/07$17.50–$21.85$19.00--
$130.00Jul 17$4.00$6.30$5.15$6.73 06/29$4.08–$11.40$5.15--
$130.00Aug 21$8.80$11.00$9.90$12.95 07/07$8.30–$14.45$9.90--
$130.00Mar 19$18.50$22.40$20.45$20.88 07/09$18.80–$23.80$20.45--
$130.00Jun 17$21.10$26.00$23.55$24.30 07/08$22.00–$27.10$23.55--
$130.00Jan 21$27.00$32.00$29.50$29.90 07/10$27.75–$33.75$29.50--
$145.00Jul 17$0.00$2.15$1.08$0.22 07/10$0.15–$1.65$0.22--
$145.00Aug 21$1.75$3.90$2.83$6.00 07/06$2.17–$5.45$2.8329
$145.00Sep 18$3.60$5.20$4.40$5.20 07/09$3.40–$7.30$4.4022
$145.00Oct 16$4.30$8.00$6.15$8.30 07/06$4.60–$8.95$6.15--
$145.00Jan 15$8.30$12.20$10.25$12.80 07/06$9.30–$12.90$10.25--
$125.00Jul 17$9.00$11.30$10.15$11.41 07/01$8.15–$15.95$10.15--
$125.00Aug 21$12.20$14.80$13.50$15.81 07/07$11.50–$18.40$13.50--
$125.00Dec 18$17.20$20.80$19.00$22.54 07/07$17.40–$23.05$19.00--
$125.00Mar 19$21.20$24.90$23.05$25.12 07/07$21.55–$26.85$23.05--
$125.00Jun 17$24.00$29.00$26.50$28.70 07/07$24.50–$30.75$26.50--
$125.00Jan 21$30.00$34.00$32.00$33.00 06/25$30.50–$36.25$32.00--
$150.00Jul 17$0.00$1.50$0.75$0.15 07/09$0.18–$0.75$0.15--
$150.00Aug 21$1.10$2.20$1.65$2.23 07/10$1.35–$3.90$1.6516
$150.00Sep 18$1.65$4.60$3.13$4.90 07/06$2.33–$5.40$3.13--
$150.00Oct 16$3.20$6.40$4.80$5.20 07/08$3.45–$6.20$4.80--
$150.00Dec 18$6.60$8.60$7.60$8.20 06/30$6.75–$10.00$7.60--
$150.00Jan 15$6.70$10.60$8.65$9.19 07/08$7.90–$10.80$8.65--
$150.00Mar 19$9.80$13.80$11.80$13.70 07/07$10.75–$14.05$11.80--
$150.00Jun 17$12.60$16.50$14.55$15.21 07/09$13.80–$17.95$14.55--
$120.00Jul 17$13.90$16.30$15.10$19.30 07/07$12.95–$20.95$15.10--
$120.00Sep 18$3.50$6.50$5.00$20.76 07/07$4.45–$23.25$5.00--
$120.00Oct 16$18.10$20.90$19.50$22.04 07/07$17.75–$24.35$19.50--
$120.00Dec 18$7.50$10.80$9.15$21.78 07/08$8.45–$26.55$9.15--
$120.00Jan 15$8.20$11.70$9.95$23.14 07/08$9.20–$27.60$9.95--
$120.00Mar 19$24.20$28.10$26.15$26.40 07/09$24.45–$30.25$26.15--
$120.00Jun 17$27.00$32.00$29.50$29.30 07/09$27.30–$33.75$29.30--
$120.00Jan 21$19.00$23.00$21.00$34.90 07/10$19.50–$39.25$21.00--
$155.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.10–$1.08$0.05--
$155.00Aug 21$0.00$1.60$0.80$1.10 07/08$0.78–$2.53$0.80--
$155.00Sep 18$0.65$3.90$2.28$2.60 07/08$1.73–$4.05$2.28--
$155.00Dec 18$5.10$7.00$6.05$6.30 07/10$4.90–$8.05$6.05--
$155.00Mar 19$8.10$12.10$10.10$10.80 06/25$9.25–$12.00$10.10--
$155.00Jan 21$17.00$21.00$19.00$19.66 07/10$17.85–$22.25$19.00--
$115.00Jul 17$18.90$21.30$20.10$21.19 07/01$17.85–$26.10$20.10--
$115.00Oct 16$21.90$24.60$23.25$25.86 07/07$21.35–$28.45$23.25--
$115.00Dec 18$9.90$13.00$11.45$25.04 07/08$10.20–$30.65$11.45--
$115.00Jan 15$10.70$13.90$12.30$26.34 07/08$11.40–$31.35$12.30--
$115.00Mar 19$27.50$31.40$29.45$29.68 07/09$27.50–$33.55$29.45--
$115.00Jun 17$30.00$35.00$32.50$31.40 07/08$30.25–$36.25$31.40--
$115.00Jan 21$20.90$25.00$22.95$38.26 07/09$21.75–$42.25$22.95--
$160.00Jul 17$0.00$2.15$1.08$0.05 07/06$0.08–$1.08$0.05--
$160.00Aug 21$0.00$1.75$0.88$1.35 06/26$0.55–$1.75$0.88--
$160.00Sep 18$0.05$3.50$1.78$1.50 07/09$1.08–$3.18$1.50--
$160.00Oct 16$1.10$4.10$2.60$3.68 07/07$1.80–$3.88$2.60--
$160.00Dec 18$3.90$5.70$4.80$5.00 07/08$4.30–$6.50$4.809
$160.00Jun 17$9.30$12.80$11.05$11.60 07/09$10.65–$13.45$11.05--
$160.00Jan 21$15.00$20.00$17.50$20.00 07/02$16.55–$20.50$17.50--
$110.00Dec 18$11.90$15.50$13.70$32.10 07/07$12.95–$34.50$13.70--
$110.00Jan 15$13.50$16.50$15.00$29.90 07/08$14.05–$35.35$15.00--
$110.00Mar 19$31.00$34.60$32.80$35.00 07/07$30.75–$37.30$32.80--
$110.00Jun 17$33.00$37.70$35.35$34.40 07/08$33.40–$40.25$34.40--
$110.00Jan 21$23.50$27.50$25.50$40.80 07/09$24.25–$45.25$25.50--
$165.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.03–$1.08$0.10--
$165.00Aug 21$0.00$2.40$1.20$0.80 07/01$0.38–$1.55$0.80--
$165.00Sep 18$0.00$3.10$1.55$1.67 07/06$0.85–$2.03$1.55--
$165.00Dec 18$2.75$5.80$4.28$3.20 06/29$3.35–$5.45$3.20--
$165.00Mar 19$5.40$9.20$7.30$9.20 07/07$6.70–$8.75$7.30--
$105.00Oct 16$30.30$33.30$31.80$32.60 06/26$29.60–$37.55$31.80--
$105.00Jan 15$15.70$19.80$17.75$33.96 07/08$16.65–$39.45$17.75--
$105.00Jun 17$36.60$41.50$39.05$41.20 07/07$36.75–$43.75$39.05--
$105.00Jan 21$26.00$30.00$28.00$45.50 07/07$26.75–$48.25$28.00--
$170.00Aug 21$0.00$0.95$0.48$0.50 07/02$0.30–$1.48$0.48--
$170.00Dec 18$1.85$4.40$3.13$3.00 07/10$2.95–$4.15$3.00--
$170.00Jan 15$2.30$6.20$4.25$5.50 07/06$3.90–$5.10$4.25--
$100.00Sep 18$15.00$18.00$16.50$35.00 05/13$15.55–$41.90$16.50--
$100.00Jan 15$18.90$22.90$20.90$34.80 06/02$19.75–$43.90$20.90--
$100.00Mar 19$38.70$42.20$40.45$40.81 07/09$38.20–$45.30$40.45--
$100.00Jun 17$40.50$44.90$42.70$45.00 07/02$40.30–$47.35$42.70--
$100.00Jan 21$28.50$33.00$30.75$48.30 07/07$29.25–$51.75$30.75--
$175.00Aug 21$0.00$1.25$0.63$0.34 07/01$0.10–$1.40$0.342
$175.00Sep 18$0.00$2.50$1.25$2.55 06/25$0.38–$1.70$1.25--
$175.00Oct 16$0.00$2.95$1.48$1.55 07/06$0.85–$1.78$1.48--
$175.00Dec 18$1.10$3.80$2.45$2.35 07/10$2.42–$3.33$2.35--
$175.00Jan 15$1.85$4.90$3.38$3.40 07/09$3.15–$4.25$3.38--
$175.00Mar 19$3.90$6.70$5.30$6.00 07/02$4.70–$6.40$5.302
$175.00Jun 17$5.50$9.50$7.50$8.92 07/07$6.95–$9.15$7.50--
$95.00Aug 21$39.10$42.60$40.85$41.30 06/26$38.35–$46.70$40.85--
$180.00Oct 16$0.00$2.60$1.30$0.90 07/06$0.60–$1.88$0.90--
$90.00Jul 17$43.60$46.30$44.95$44.60 06/29$42.65–$50.95$44.60--
$90.00Jan 15$27.30$29.90$28.60$37.00 06/09$27.15–$52.95$28.60--
$90.00Mar 19$47.10$50.80$48.95$52.92 07/07$46.55–$54.05$48.95--
$90.00Jan 21$34.50$39.00$36.75$56.40 07/07$35.00–$59.25$36.75--
$87.50Jan 15$29.30$31.90$30.60$33.80 07/07$29.25–$51.90$30.60--
$85.00Jan 15$30.40$34.00$32.20$50.00 06/18$31.20–$57.65$32.20--
$82.50Jan 15$32.50$36.00$34.25$48.05 06/30$33.25–$55.95$34.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$0.00$1.60$0.80$2.55 07/10$0.68–$4.15$0.8030
$135.00Aug 21$4.80$7.70$6.25$6.10 07/10$4.20–$7.65$6.10--
$135.00Sep 18$6.90$9.30$8.10$7.50 07/09$5.35–$9.50$7.50--
$135.00Jun 17$15.00$20.00$17.50$17.00 06/25$14.35–$18.50$17.00--
$140.00Jul 17$3.70$6.00$4.85$5.77 07/10$2.95–$7.60$4.85--
$140.00Aug 21$7.50$10.20$8.85$9.32 07/10$6.55–$10.55$8.8523
$140.00Sep 18$9.10$12.00$10.55$10.60 07/09$7.45–$12.30$10.55--
$130.00Jul 17$0.00$0.40$0.20$0.75 07/10$0.20–$2.45$0.20--
$130.00Aug 21$3.30$5.00$4.15$4.40 07/09$2.50–$5.55$4.1511
$130.00Oct 16$5.40$8.40$6.90$5.05 07/06$4.95–$7.55$5.40--
$130.00Dec 18$8.10$11.20$9.65$11.10 06/26$7.10–$10.60$9.65--
$130.00Mar 19$10.60$14.40$12.50$12.22 07/08$10.25–$13.75$12.22--
$130.00Jun 17$12.50$16.60$14.55$14.80 06/25$12.20–$16.00$14.55--
$145.00Mar 19$18.60$22.80$20.70$20.74 07/09$16.95–$22.30$20.70--
$145.00Jun 17$20.50$25.50$23.00$22.98 07/09$19.70–$24.15$22.98--
$125.00Jul 17$0.00$2.15$1.08$0.50 07/02$0.10–$1.23$0.50--
$125.00Sep 18$2.10$5.00$3.55$2.30 07/02$2.10–$5.00$2.30--
$125.00Dec 18$6.10$9.10$7.60$6.90 07/01$5.25–$8.55$6.90--
$125.00Jan 15$15.60$19.40$17.50$9.60 06/18$6.10–$18.05$15.60--
$125.00Mar 19$8.50$12.10$10.30$8.90 07/06$7.95–$11.45$8.90--
$125.00Jun 17$10.50$14.40$12.45$12.70 07/08$10.20–$13.80$12.45--
$125.00Jan 21$14.50$18.90$16.70$17.14 07/08$14.80–$17.50$16.70--
$150.00Aug 21$14.80$17.50$16.15$14.91 06/25$12.00–$18.35$14.91--
$150.00Mar 19$21.80$25.90$23.85$24.02 07/09$20.10–$25.50$23.85--
$120.00Jul 17$0.00$2.15$1.08$0.50 06/26$0.08–$1.10$0.50--
$120.00Aug 21$0.70$2.90$1.80$2.17 06/29$1.02–$2.28$1.80--
$120.00Sep 18$9.10$12.50$10.80$2.00 07/07$1.53–$11.60$9.10--
$120.00Jan 15$12.40$16.30$14.35$5.80 07/01$4.85–$14.75$12.40--
$120.00Jan 21$19.50$23.50$21.50$14.60 07/10$12.80–$22.25$19.50--
$155.00Jan 15$23.00$26.90$24.95$24.82 07/09$20.80–$26.95$24.82--
$155.00Jun 17$26.50$31.30$28.90$26.70 07/07$25.85–$30.55$26.70--
$155.00Jan 21$30.70$35.00$32.85$31.39 07/07$30.00–$34.00$31.39--
$115.00Aug 21$0.70$1.20$0.95$0.95 07/08$0.53–$1.70$0.9515
$115.00Jan 15$9.90$13.60$11.75$5.00 07/08$3.43–$12.10$9.90--
$115.00Jun 17$6.70$10.50$8.60$8.94 07/08$6.60–$9.75$8.60--
$115.00Jan 21$17.00$21.00$19.00$11.40 07/07$11.25–$19.75$17.00--
$110.00Aug 21$0.15$0.70$0.43$0.90 06/26$0.43–$1.48$0.43--
$110.00Sep 18$4.10$7.00$5.55$1.74 06/29$0.78–$6.05$4.10--
$110.00Jan 15$7.90$11.00$9.45$5.20 06/16$2.88–$9.65$7.90--
$110.00Mar 19$3.90$7.30$5.60$5.80 07/10$4.00–$5.95$5.60--
$110.00Jan 21$14.50$18.50$16.50$9.84 07/07$9.65–$17.00$14.50--
$165.00Sep 18$28.90$31.50$30.20$30.40 06/26$25.10–$32.85$30.20--
$105.00Oct 16$0.00$3.00$1.50$1.25 07/08$0.95–$2.13$1.25--
$105.00Dec 18$5.00$8.80$6.90$2.30 07/08$1.58–$7.10$5.00--
$170.00Sep 18$33.30$36.70$35.00$35.00 06/26$29.95–$37.70$35.00--
$100.00Sep 18$1.60$4.60$3.10$1.10 06/17$0.43–$3.10$1.60--
$100.00Jan 21$10.00$14.00$12.00$7.20 07/08$6.35–$12.50$10.00--
$97.50Jan 15$3.70$6.50$5.10$3.40 07/07$2.68–$5.10$3.70--
$175.00Sep 18$37.80$41.50$39.65$39.80 06/26$34.45–$42.65$39.65--
$95.00Sep 18$0.70$3.90$2.30$0.65 06/23$0.38–$2.38$0.70--
$95.00Dec 18$2.60$5.50$4.05$1.40 06/22$0.85–$4.45$2.60--
$95.00Jan 15$3.20$6.00$4.60$2.50 06/25$1.08–$4.60$3.20--
$95.00Mar 19$0.90$4.20$2.55$3.19 06/26$2.20–$3.25$2.55--
$95.00Jan 21$8.00$12.00$10.00$9.60 06/05$5.75–$10.50$9.60--
$90.00Jul 17$0.00$0.10$0.05$0.01 07/10$0.05–$1.08$0.01--
$90.00Sep 18$0.00$2.70$1.35$1.55 05/19$0.33–$1.60$1.35--
$90.00Jan 15$2.10$5.00$3.55$2.00 06/25$0.93–$3.70$2.10--
$90.00Jan 21$6.50$10.00$8.25$5.30 07/01$4.08–$8.75$6.50--
$87.50Sep 18$0.00$2.40$1.20$1.30 05/19$0.83–$1.50$1.20--
$85.00Mar 19$0.25$3.50$1.88$2.00 06/25$1.53–$2.48$1.88--
$82.50Sep 18$0.00$1.95$0.98$0.75 06/05$0.73–$1.35$0.75--
$82.50Jan 21$4.00$8.00$6.00$4.80 06/26$4.00–$6.50$4.80--
$80.00Dec 18$0.20$3.40$1.80$0.70 06/25$0.48–$1.80$0.70--
$80.00Jan 15$0.75$3.80$2.28$1.55 06/01$0.68–$2.28$1.55--
$77.50Dec 18$0.05$3.10$1.58$0.75 07/06$1.02–$1.63$0.75--
$77.50Jan 15$0.45$3.60$2.03$1.35 06/01$1.38–$2.03$1.35--
$195.00Jan 15$57.90$61.90$59.90$59.80 06/26$54.40–$62.70$59.80--
$75.00Dec 18$29.10$31.80$30.45$0.95 06/29$0.45–$30.45$29.10--
$75.00Mar 19$28.90$31.80$30.35$1.14 06/26$1.20–$30.35$28.90--
$75.00Jan 21$28.00$32.30$30.15$2.60 06/29$2.15–$30.75$28.00--
$72.50Jan 15$0.00$2.70$1.35$0.90 07/01$0.73–$1.70$0.90--
$70.00Oct 16$24.10$26.80$25.45$0.25 06/29$0.20–$25.45$24.10--
$70.00Jan 21$23.50$27.50$25.50$1.95 06/29$1.75–$25.85$23.50--
$67.50Jan 21$0.50$5.50$3.00$2.20 07/09$2.00–$3.00$2.20--
$65.00Aug 21$19.20$21.80$20.50$16.67 06/22$16.90–$20.50$19.20--
$65.00Jan 15$19.20$21.90$20.55$0.70 07/08$0.95–$20.55$19.20--
$65.00Jan 21$19.30$23.20$21.25$2.10 07/01$1.98–$21.25$19.30--
$62.50Jan 15$0.00$2.20$1.10$1.05 05/13$0.90–$1.45$1.05--
$60.00Jul 17$14.40$16.80$15.60$12.15 06/16$12.00–$15.60$14.40--
$60.00Jan 21$15.00$19.00$17.00$1.35 07/09$1.38–$17.25$15.00--
$57.50Mar 19$12.50$14.90$13.70$10.99 06/02$11.15–$13.80$12.50--
$57.50Jan 21$13.00$17.50$15.25$13.60 06/18$13.05–$15.25$13.60--
$55.00Jul 17$9.30$11.60$10.45$9.30 06/10$7.00–$11.05$9.30--
$55.00Sep 18$9.30$11.70$10.50$9.66 06/10$0.63–$10.50$9.66--
$55.00Jan 21$11.00$15.50$13.25$1.00 07/08$2.50–$13.25$11.00--
$52.50Jul 17$6.90$8.80$7.85$4.20 05/26$4.95–$8.55$6.90--
$52.50Jan 15$7.70$11.20$9.45$8.20 05/19$0.25–$9.80$8.20--
$50.00Jul 17$4.50$6.30$5.40$4.74 06/30$2.70–$5.95$4.74--
$50.00Aug 21$4.80$6.70$5.75$4.25 06/24$3.95–$6.15$4.80--
$50.00Sep 18$5.30$7.00$6.15$4.24 06/16$0.63–$6.15$5.30--
$50.00Oct 16$5.60$7.50$6.55$4.50 06/22$4.80–$6.65$5.60--
$50.00Jan 15$6.30$8.40$7.35$6.00 06/22$0.75–$7.85$6.30--
$50.00Jan 21$7.50$12.00$9.75$8.66 05/22$2.35–$10.00$8.66--
$47.50Jul 17$2.00$3.70$2.85$2.60 07/09$1.27–$3.55$2.60--
$47.50Aug 21$1.85$4.10$2.97$4.17 06/26$2.60–$4.25$2.97--
$47.50Sep 18$3.40$5.20$4.30$3.46 06/23$0.38–$4.90$3.46--
$47.50Jan 15$4.70$6.80$5.75$4.40 06/22$0.75–$6.30$4.70--
$47.50Mar 19$4.80$8.70$6.75$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–$8.60$7.50--
$45.00Jul 17$0.00$1.25$0.63$0.54 07/02$0.48–$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 137
Total Puts 25
Put/Call Ratio 0.18
Net Difference 112

Prior's Put/Call Breakdown

Total Calls 88
Total Puts 47
Put/Call Ratio 0.53
Net Difference 41

Prior 7-Day Put/Call Summary

Total Calls 2,226
Total Puts 545
Average Put/Call Ratio 0.46
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