NEW Tour v246
DVA
DAVITA INC
$222.48 +1.27%
$223.45 (+0.44%)🌙
as of 06/30 06:22 PM
(6/29 18:23) ◀
|
Tuesday, June 30, 2026 (6:22pm)
January 2026
|
▶ (7/1 18:23)
◀ 6/30 18:22 ▶

Option Volume

Detail
ℹ
Current (06/30) 370
Calls: 192 (52%)
Puts: 178 (48%)
Prior (06/29) 437
Calls: 341 (78%)
Puts: 96 (22%)
Current vs Prior -15.33%
Calls: -43.70% (Calls)
Puts: +85.42% (Puts)
Prior 7-Day Total 2,787
Calls: 1,348 (48%)
Puts: 1,439 (52%)
Prior 7-Day Average 398
Calls: 192 (48%)
Puts: 205 (52%)
Current vs Prior 7-Day Avg -7.07%
Calls: -0.30%
Puts: -13.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $475.8K
Calls: $282.8K (59%)
Puts: $193.0K (41%)
Prior (06/29) $738.3K
Calls: $602.1K (82%)
Puts: $136.3K (18%)
Current vs Prior -35.56%
Calls: -53.03%
Puts: +41.63%
Prior 7-Day Total $3.23M
Calls: $2.16M (67%)
Puts: $1.07M (33%)
Prior 7-Day Average $461.7K
Calls: $308.2K (67%)
Puts: $153.5K (33%)
Current vs Prior 7-Day Avg +3.04%
Calls: -8.26%
Puts: +25.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.93
Prior (06/29) 0.28
Current vs Prior +229.31%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -29.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30) 16,130
Calls: 10,575 (66%)
Puts: 5,555 (34%)
Prior (06/29) 9,504
Calls: 8,786 (92%)
Puts: 718 (8%)
Current vs Prior +69.72%
Prior 7-Day Total 39,088
Calls: 35,950 (92%)
Puts: 3,138 (8%)
Prior 7-Day Average 5,584
Calls: 5,135 (91%)
Puts: 523 (9%)
Current vs Prior 7-Day Avg +188.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.07% | 15.48%
Prior 8.51% | 15.68%
Current vs Prior -5.21% | -1.25%
Prior 7-Day Avg 9.31% | 16.33%
Current vs 7-Day Avg -13.38% | -5.18%
Prior 7-Day Eod 8.51% | 15.68%
Current vs 7-Day Eod -5.21% | -1.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.81% | 10.31%
Calls: 12.90% | 9.52%
Puts: 12.72% | 11.11%
Prior 12.81% | 10.31%
Calls: 12.90% | 9.52%
Puts: 12.72% | 11.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.78% | 11.37%
Calls: 18.73% | 12.04%
Puts: 18.84% | 10.69%
Current vs 7-Day Avg -31.80% | -9.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 229% - increased hedging/bearish positioning. Call-heavy open interest (10,575 calls vs 5,555 puts) suggests bullish positioning. Rising open interest (up 70%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 7.7%, best 7.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1723.2025.00$24.107.5%210.92143
$190.00Jul 1732.6035.20$33.907.7%60.9738
$210.00Jul 1714.5015.70$15.107.9%30.80426
PUTS (0)
No puts meet the criteria

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 0.82, highest 0.97)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1732.6035.20$33.907.7%60.9738
$200.00Jul 1723.2025.00$24.107.5%210.92143
$210.00Jul 1714.5015.70$15.107.9%30.80426
$220.00Jul 177.308.20$7.7511.6%330.582.2K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 140, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 173.104.00$3.5525.4%500.342.1K
$220.00Jul 177.308.20$7.7511.6%330.582.2K
$200.00Jul 1723.2025.00$24.107.5%210.92143
$190.00Jul 1732.6035.20$33.907.7%60.9738
$210.00Jul 1714.5015.70$15.107.9%30.80426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.150.65$0.40125.0%150.0393
$200.00Jul 170.450.90$0.6866.2%40.08--
$210.00Jul 171.452.35$1.9047.4%30.20159
$220.00Jul 174.105.30$4.7025.5%20.4247
$190.00Jul 170.200.35$0.2853.6%10.03--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 40.67, avg 12.10)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Jul 17$2.02$7.98$2.023.95$232.02
$220.00$230.00Jul 17$4.20$5.80$4.201.38$224.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.12$4.88$0.1240.67$194.88
$200.00$195.00Jul 17$0.28$4.72$0.2816.86$199.72
$210.00$200.00Jul 17$1.22$8.78$1.227.20$208.78
$220.00$210.00Jul 17$2.80$7.20$2.802.57$217.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 49.00, avg 6.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Jul 17$9.80$9.80$0.2049.00$199.80
$200.00$210.00Jul 17$9.00$9.00$1.009.00$209.00
$210.00$220.00Jul 17$7.35$7.35$2.652.77$217.35
$220.00$230.00Jul 17$4.20$4.20$5.800.72$224.20
$230.00$240.00Jul 17$2.02$2.02$7.980.25$232.02
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Jul 17$2.80$2.80$7.200.39$217.20
$210.00$200.00Jul 17$1.22$1.22$8.780.14$208.78
$200.00$195.00Jul 17$0.28$0.28$4.720.06$199.72
$195.00$190.00Jul 17$0.12$0.12$4.880.02$194.88

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.60% of stock, avg 9.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$7.75$4.70$12.45$207.55$232.455.60%
$210.00Jul 17$15.10$1.90$17.00$193.00$227.007.64%
$200.00Jul 17$24.10$0.68$24.78$175.22$224.7811.14%
$190.00Jul 17$33.90$0.28$34.18$155.82$224.1815.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.99% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Jul 17$1.53$0.68$2.21$197.79$242.21
$240.00$210.00Jul 17$1.53$1.90$3.43$206.57$243.43
$230.00$200.00Jul 17$3.55$0.68$4.23$195.77$234.23
$230.00$210.00Jul 17$3.55$1.90$5.45$204.55$235.45
$240.00$220.00Jul 17$1.53$4.70$6.23$213.77$246.23
$230.00$220.00Jul 17$3.55$4.70$8.25$211.75$238.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 10.36, avg credit $5.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/210Jul 17$9.12$0.8810.36$185.88$209.12
195/200210/220Jul 17$7.63$2.373.22$192.37$217.63
190/195210/220Jul 17$7.47$2.532.95$187.53$217.47
200/210220/230Jul 17$5.42$4.581.18$204.58$225.42
210/220230/240Jul 17$4.82$5.180.93$215.18$234.82
195/200220/230Jul 17$4.48$5.520.81$195.52$224.48
190/195220/230Jul 17$4.32$5.680.76$190.68$224.32
200/210230/240Jul 17$3.24$6.760.48$206.76$233.24
195/200230/240Jul 17$2.30$7.700.30$197.70$232.30
190/195230/240Jul 17$2.14$7.860.27$192.86$232.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 30.25, cheapest $0.16)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Jul 17$0.80$9.2011.50
$200.00$210.00$220.00Jul 17$1.65$8.355.06
$220.00$230.00$240.00Jul 17$2.18$7.823.59
$210.00$220.00$230.00Jul 17$3.15$6.852.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.16$4.8430.25
$200.00$210.00$220.00Jul 17$1.58$8.425.33

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 $-0.52, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Jul 17-$0.40$9.60
$200.00$210.001:2Jul 17-$6.10$3.90
$230.00$240.001:2Jul 17$0.49$9.51
$220.00$230.001:2Jul 17$0.65$9.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$175.001:2Jul 17-$0.52$14.48
$200.00$195.001:2Jul 17-$0.12$4.88
$195.00$190.001:2Jul 17-$0.16$4.84
$210.00$200.001:2Jul 17$0.54$9.46
$220.00$210.001:2Jul 17$0.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.39%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Jul 17$3.100.343.4%1.39%4.77%502.1K
$240.00Jul 17$1.200.177.9%0.54%8.41%1--

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. 198 contracts (avg 856 vol/day, 196 traded recently)

DVA averages only 856 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 $230.00 12-18 call last traded $17.90 on 06/26 (now $20.60/$21.50) — try a limit near $20.60. Also watch the $240.00 12-18 call last traded $11.50 on 06/11 (now $16.90/$17.70) — try a limit near $16.90; the $210.00 10-16 call last traded $21.51 on 06/22 (now $25.90/$27.80) — try a limit near $25.90. Most tradeable put: the $230.00 12-18 put last traded $29.70 on 06/26 (now $23.50/$25.00) — try a limit near $24.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Jul 17$7.30$8.20$7.75$3.90 06/26$1.20–$7.75$7.302.2K
$220.00Aug 21$15.80$17.90$16.85$13.36 06/22$10.95–$16.85$15.80--
$220.00Oct 16$19.60$21.90$20.75$15.70 06/26$8.45–$20.75$19.60--
$220.00Dec 18$25.30$26.80$26.05$21.80 06/26$12.15–$26.05$25.30--
$220.00Jan 15$26.80$28.70$27.75$23.50 06/12$13.35–$27.75$26.80--
$230.00Jul 17$3.10$4.00$3.55$1.55 06/25$0.57–$3.55$3.102.1K
$230.00Aug 21$10.90$13.20$12.05$8.30 06/24$7.85–$12.05$10.90--
$230.00Oct 16$15.30$17.20$16.25$13.80 06/22$6.05–$16.25$15.30--
$230.00Dec 18$20.60$21.50$21.05$17.90 06/26$10.00–$21.05$20.60340
$230.00Jan 15$21.70$23.80$22.75$18.20 06/25$10.90–$22.75$21.702.2K
$210.00Jul 17$14.50$15.70$15.10$8.60 06/26$2.38–$15.10$14.50426
$210.00Aug 21$21.50$23.70$22.60$16.38 06/26$15.15–$22.60$21.50--
$210.00Oct 16$25.90$27.80$26.85$21.51 06/22$11.30–$26.85$25.90105
$210.00Dec 18$30.80$33.10$31.95$28.08 06/22$15.15–$31.95$30.802.5K
$210.00Jan 15$32.20$34.60$33.40$29.00 06/26$16.55–$33.40$32.20213
$240.00Jul 17$1.20$1.85$1.53$0.55 06/26$0.28–$1.60$1.20--
$240.00Aug 21$7.30$8.90$8.10$6.79 06/22$5.50–$8.10$7.30--
$240.00Oct 16$11.30$12.90$12.10$9.72 06/22$4.20–$12.10$11.30--
$240.00Dec 18$16.90$17.70$17.30$11.50 06/11$7.60–$17.30$16.9056
$240.00Jan 15$18.10$20.10$19.10$15.83 06/23$8.60–$19.10$18.10--
$200.00Jul 17$23.20$25.00$24.10$17.00 06/24$4.40–$24.10$23.20143
$200.00Aug 21$28.60$31.00$29.80$22.35 06/24$19.90–$29.80$28.60--
$200.00Oct 16$32.40$34.80$33.60$24.16 06/16$14.45–$33.60$32.40236
$200.00Dec 18$37.00$39.30$38.15$30.78 06/22$19.05–$38.15$37.00--
$200.00Jan 15$38.00$40.80$39.40$33.05 06/26$20.35–$39.40$38.00--
$195.00Jul 17$27.70$30.40$29.05$20.05 06/24$6.65–$29.05$27.70--
$195.00Oct 16$35.50$38.40$36.95$28.84 06/17$16.60–$36.95$35.50--
$195.00Dec 18$40.20$42.40$41.30$35.00 06/22$21.10–$41.30$40.20--
$195.00Jan 15$41.20$43.70$42.45$36.20 06/25$22.50–$42.45$41.20--
$250.00Jul 17$0.40$1.70$1.05$0.40 06/26$0.35–$1.30$0.40--
$250.00Aug 21$5.00$6.20$5.60$4.73 06/22$3.80–$5.60$5.002
$250.00Oct 16$7.70$10.90$9.30$5.90 06/11$2.73–$9.30$7.70--
$250.00Dec 18$13.60$14.30$13.95$11.60 06/23$6.10–$13.95$13.60--
$250.00Jan 15$14.50$17.20$15.85$12.94 06/25$6.75–$15.85$14.50--
$190.00Jul 17$32.60$35.20$33.90$21.86 06/18$8.40–$33.90$32.6038
$190.00Aug 21$36.10$39.00$37.55$29.10 06/23$25.95–$37.55$36.10--
$190.00Oct 16$39.20$42.10$40.65$34.00 06/24$19.35–$40.65$39.20--
$190.00Dec 18$43.30$46.30$44.80$36.58 06/22$23.45–$44.80$43.30--
$190.00Jan 15$44.50$47.50$46.00$39.43 06/24$24.70–$46.00$44.50--
$185.00Jul 17$37.50$39.40$38.45$28.25 06/23$10.95–$38.45$37.50--
$185.00Oct 16$43.10$45.70$44.40$35.45 06/17$21.50–$44.40$43.10--
$185.00Dec 18$47.10$50.00$48.55$39.00 06/18$25.85–$48.55$47.10--
$260.00Jul 17$0.00$2.30$1.15$0.45 05/18$0.38–$1.15$0.45--
$260.00Aug 21$3.10$5.00$4.05$2.80 06/26$2.68–$4.05$3.10--
$260.00Oct 16$6.00$7.70$6.85$2.60 05/07$2.00–$6.85$6.00--
$260.00Dec 18$10.60$12.10$11.35$9.30 06/24$4.40–$11.35$10.60--
$260.00Jan 15$10.70$14.40$12.55$5.80 06/02$5.25–$12.55$10.70--
$180.00Jul 17$42.40$44.30$43.35$30.70 06/17$14.05–$43.35$42.40--
$180.00Oct 16$47.30$50.10$48.70$40.80 06/24$24.10–$48.70$47.30--
$180.00Dec 18$50.90$53.80$52.35$32.00 05/06$28.55–$52.35$50.90--
$180.00Jan 15$52.00$54.90$53.45$37.10 05/21$29.65–$53.45$52.00--
$175.00Jul 17$47.40$49.30$48.35$38.88 06/24$17.65–$48.35$47.40--
$175.00Oct 16$51.40$54.40$52.90$42.58 06/15$27.15–$52.90$51.40--
$175.00Dec 18$54.80$57.80$56.30$46.45 06/12$31.35–$56.30$54.80--
$175.00Jan 15$55.80$58.80$57.30$39.92 05/20$32.65–$57.30$55.80--
$270.00Jul 17$0.00$0.95$0.48$0.25 05/13$0.38–$1.18$0.25--
$270.00Oct 16$4.30$5.60$4.95$1.80 06/01$1.85–$4.95$4.30--
$270.00Dec 18$8.40$9.70$9.05$6.90 06/25$3.33–$9.05$8.40--
$270.00Jan 15$9.30$11.70$10.50$4.80 06/02$3.88–$10.50$9.30--
$170.00Jul 17$52.40$54.30$53.35$44.61 06/26$21.55–$53.35$52.40--
$170.00Oct 16$56.10$58.60$57.35$47.85 06/22$30.00–$57.35$56.10--
$170.00Dec 18$58.90$61.90$60.40$37.00 06/01$34.35–$60.40$58.90--
$170.00Jan 15$59.70$62.80$61.25$54.19 06/22$35.65–$61.25$59.70--
$165.00Jul 17$57.30$59.70$58.50$45.60 06/12$25.65–$58.50$57.30--
$165.00Oct 16$60.60$63.30$61.95$42.13 05/11$33.35–$61.95$60.60--
$165.00Dec 18$63.20$66.20$64.70$40.48 05/06$37.55–$64.70$63.20--
$165.00Jan 15$64.10$66.90$65.50$45.44 05/20$38.60–$65.50$64.10--
$280.00Jul 17$0.00$1.75$0.88$0.20 05/13$0.38–$1.15$0.20--
$280.00Oct 16$3.00$4.50$3.75$1.25 06/01$1.08–$3.75$3.00--
$280.00Dec 18$6.60$8.00$7.30$3.10 05/29$2.63–$7.30$6.60--
$280.00Jan 15$7.40$10.00$8.70$3.40 06/01$3.08–$8.70$7.40--
$160.00Jul 17$62.30$64.20$63.25$54.15 06/22$30.80–$63.25$62.30--
$160.00Oct 16$64.80$67.90$66.35$49.65 06/11$36.80–$66.35$64.80--
$160.00Dec 18$67.40$70.50$68.95$48.00 06/04$40.70–$68.95$67.40--
$160.00Jan 15$67.90$71.20$69.55$49.60 05/20$42.00–$69.55$67.90--
$155.00Jul 17$67.30$70.00$68.65$37.20 06/08$34.85–$68.65$67.30--
$155.00Oct 16$69.70$72.40$71.05$44.85 05/07$40.75–$71.05$69.70--
$155.00Dec 18$72.30$74.90$73.60$51.40 05/21$43.95–$73.60$72.30--
$290.00Oct 16$2.20$3.70$2.95$1.35 05/19$0.88–$2.95$2.20--
$290.00Dec 18$5.20$6.10$5.65$4.20 06/26$2.17–$5.65$5.20--
$290.00Jan 15$5.90$7.90$6.90$5.12 06/22$2.45–$6.90$5.90--
$150.00Jul 17$72.30$74.90$73.60$62.35 06/23$39.75–$73.60$72.30--
$150.00Aug 21$72.60$75.90$74.25$63.39 06/23$59.80–$74.25$72.60--
$150.00Oct 16$74.10$77.20$75.65$65.18 06/22$44.50–$75.65$74.10--
$150.00Dec 18$76.20$79.30$77.75$53.84 05/14$47.60–$77.75$76.20--
$150.00Jan 15$76.90$80.10$78.50$66.45 06/12$48.90–$78.50$76.90--
$145.00Jul 17$77.30$79.90$78.60$67.31 06/23$43.85–$78.60$77.30--
$145.00Aug 21$77.70$80.80$79.25$68.19 06/23$64.55–$79.25$77.70--
$145.00Oct 16$78.90$81.90$80.40$61.10 06/11$48.55–$80.40$78.90--
$145.00Dec 18$80.90$83.90$82.40$54.75 06/01$51.35–$82.40$80.90--
$145.00Jan 15$81.70$84.60$83.15$70.77 06/12$52.70–$83.15$81.70--
$300.00Jan 15$4.80$6.80$5.80$3.20 06/11$1.83–$5.80$4.80--
$140.00Jul 17$82.30$84.90$83.60$72.00 06/12$48.45–$83.60$82.30--
$140.00Oct 16$84.00$86.70$85.35$60.35 05/21$52.70–$85.35$84.00--
$140.00Dec 18$85.50$88.50$87.00$65.92 05/13$55.60–$87.00$85.50--
$135.00Jul 17$86.70$89.20$87.95$66.80 05/18$53.45–$87.95$86.70--
$135.00Oct 16$88.00$91.50$89.75$59.00 05/06$56.95–$89.75$88.00--
$135.00Dec 18$90.20$93.10$91.65$71.35 05/18$59.40–$91.65$90.20--
$130.00Jul 17$91.70$94.90$93.30$81.60 06/23$58.20–$93.30$91.70--
$130.00Oct 16$92.70$96.50$94.60$63.20 05/06$61.35–$94.60$92.70--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Jul 17$4.10$5.30$4.70$9.10 06/26$4.70–$33.20$4.7047
$220.00Aug 21$11.10$12.80$11.95$17.00 06/26$11.95–$21.80$11.958
$220.00Oct 16$14.20$16.10$15.15$21.20 06/25$15.15–$38.10$15.15--
$220.00Dec 18$18.30$19.80$19.05$23.60 06/26$19.05–$40.50$19.0530
$220.00Jan 15$19.20$20.50$19.85$34.34 05/21$19.85–$41.25$19.85--
$230.00Jul 17$9.70$10.70$10.20$30.65 05/18$10.20–$42.80$10.20--
$230.00Dec 18$23.50$25.00$24.25$29.70 06/26$24.25–$48.05$24.2534
$230.00Aug 21$16.50$18.70$17.60--$17.60–$17.60—$16.503
$210.00Jul 17$1.45$2.35$1.90$4.52 06/26$1.90–$24.00$1.90159
$210.00Aug 21$7.40$8.70$8.05$11.90 06/26$8.05–$16.25$8.05--
$210.00Oct 16$10.20$11.70$10.95$15.00 06/25$10.95–$30.70$10.95--
$210.00Dec 18$14.00$15.00$14.50$19.80 06/24$14.50–$33.30$14.50--
$210.00Jan 15$14.80$16.50$15.65$22.91 06/18$15.65–$34.10$15.65--
$240.00Jul 17$16.60$18.80$17.70$39.40 05/18$17.70–$52.70$17.70--
$200.00Jul 17$0.45$0.90$0.68$3.05 06/23$0.68–$16.40$0.68--
$200.00Aug 21$4.60$5.50$5.05$9.30 06/25$5.05–$11.00$5.0530
$200.00Oct 16$6.90$8.10$7.50$12.10 06/22$7.50–$24.05$7.50--
$200.00Dec 18$10.30$11.30$10.80$15.90 06/17$10.80–$27.55$10.80--
$195.00Jul 17$0.30$0.50$0.40$1.85 06/23$0.40–$13.05$0.40--
$195.00Oct 16$5.70$6.70$6.20$9.60 06/24$6.20–$21.50$6.20--
$195.00Dec 18$8.80$9.70$9.25$19.60 06/10$9.25–$24.55$9.25--
$195.00Jan 15$9.50$11.40$10.45$23.21 06/04$10.20–$25.20$10.45--
$190.00Jul 17$0.20$0.35$0.28$1.05 06/22$0.28–$10.30$0.28--
$190.00Aug 21$2.75$4.10$3.43$5.82 06/24$3.43–$6.80$3.43--
$190.00Oct 16$4.70$6.20$5.45$7.30 06/25$5.45–$18.15$5.45--
$190.00Dec 18$7.40$8.70$8.05$20.78 06/01$8.05–$21.85$8.05--
$185.00Jul 17$0.00$0.80$0.40$0.60 06/26$0.40–$7.90$0.40--
$185.00Oct 16$3.50$5.70$4.60$6.50 06/25$4.15–$16.45$4.60--
$185.00Dec 18$5.90$7.90$6.90$15.00 05/18$6.75–$19.20$6.90--
$185.00Jan 15$6.80$8.80$7.80$16.62 05/20$7.25–$20.00$7.80--
$185.00Aug 21$2.25$3.10$2.68--$2.68–$2.68—$2.255
$260.00Dec 18$42.40$45.30$43.85$75.00 05/06$43.85–$73.60$43.85--
$180.00Jul 17$0.00$1.00$0.50$0.95 06/18$0.50–$5.55$0.50--
$180.00Aug 21$1.70$3.50$2.60$3.20 06/26$2.38–$3.98$2.60--
$180.00Oct 16$2.80$3.90$3.35$13.30 05/06$3.10–$13.30$3.35--
$180.00Dec 18$4.80$6.90$5.85$8.60 06/24$5.85–$16.60$5.85--
$175.00Jul 17$0.15$0.65$0.40$0.95 06/12$0.40–$4.55$0.4093
$175.00Oct 16$2.20$4.00$3.10$4.70 06/17$2.35–$11.60$3.10--
$170.00Jul 17$0.00$0.80$0.40$0.63 06/25$0.40–$3.08$0.40--
$170.00Aug 21$0.60$3.20$1.90$2.41 06/24$1.50–$2.78$1.90--
$170.00Oct 16$1.70$3.70$2.70$9.76 06/01$1.88–$10.40$2.70--
$170.00Dec 18$3.40$4.30$3.85$6.81 06/25$3.70–$12.75$3.85--
$170.00Jan 15$3.30$5.90$4.60$12.90 05/20$4.05–$13.70$4.60--
$165.00Jul 17$0.00$0.95$0.48$1.00 06/10$0.25–$2.65$0.48--
$165.00Aug 21$0.30$3.10$1.70$2.42 06/22$1.20–$2.53$1.70--
$165.00Dec 18$2.90$4.60$3.75$10.60 05/06$2.90–$11.10$3.75--
$160.00Jul 17$0.00$0.75$0.38$0.98 06/15$0.38–$2.07$0.38--
$160.00Oct 16$1.00$1.60$1.30$3.40 06/16$1.30–$6.85$1.30--
$160.00Dec 18$1.65$3.80$2.72$9.09 05/06$2.58–$9.30$2.72--
$155.00Jul 17$0.00$0.05$0.03$0.43 06/25$0.03–$1.95$0.03--
$155.00Oct 16$0.40$1.75$1.08$1.50 06/26$1.05–$5.60$1.08--
$155.00Dec 18$1.70$3.60$2.65$8.10 06/02$2.28–$8.30$2.65--
$150.00Jul 17$0.00$0.05$0.03$0.35 06/22$0.03–$1.18$0.03--
$150.00Oct 16$0.15$2.85$1.50$5.00 06/02$1.25–$4.95$1.50--
$150.00Dec 18$1.60$3.50$2.55$6.40 06/01$1.93–$6.90$2.55--
$150.00Jan 15$1.45$3.60$2.53$4.40 05/29$1.85–$7.55$2.53--
$145.00Jul 17$0.00$0.15$0.08$0.13 06/12$0.08–$1.45$0.08--
$145.00Oct 16$0.00$2.00$1.00$4.01 06/03$0.88–$3.88$1.00--
$145.00Dec 18$0.15$3.40$1.78$2.90 06/18$1.60–$6.40$1.78--
$145.00Jan 15$0.35$3.50$1.93$2.10 06/26$1.93–$6.45$1.93--
$140.00Jul 17$0.00$2.10$1.05$0.55 06/02$0.30–$1.38$0.55--
$140.00Oct 16$0.00$2.55$1.27$2.45 05/20$0.57–$3.35$1.27--
$140.00Dec 18$0.60$3.20$1.90$1.60 06/25$1.20–$4.95$1.60--
$140.00Jan 15$0.65$3.40$2.03$5.00 06/02$1.60–$5.65$2.03--
$135.00Jul 17$0.00$0.05$0.03$0.25 06/26$0.03–$1.33$0.03--
$135.00Oct 16$0.00$2.45$1.23$2.30 06/01$0.43–$2.60$1.23--
$135.00Dec 18$0.45$1.60$1.03$1.60 06/24$1.03–$3.85$1.03--
$130.00Jul 17$0.00$0.95$0.48$0.30 06/26$0.23–$1.20$0.30--
$130.00Oct 16$0.00$2.10$1.05$1.45 05/18$0.35–$2.25$1.05--
$130.00Dec 18$0.35$1.45$0.90$1.60 06/22$0.90–$3.55$0.90--
$125.00Jul 17$0.00$1.25$0.63$0.25 06/26$0.23–$1.15$0.25--
$125.00Oct 16$0.00$2.35$1.18$0.79 06/18$0.30–$2.38$0.79--
$125.00Dec 18$0.20$1.60$0.90$1.60 06/12$0.90–$3.15$0.90--
$120.00Jul 17$0.00$0.25$0.13$0.20 06/22$0.13–$1.13$0.13--
$120.00Oct 16$0.00$0.75$0.38$1.10 05/14$0.25–$2.03$0.38--
$120.00Dec 18$0.10$2.80$1.45$1.25 06/15$0.55–$3.00$1.25--
$115.00Jul 17$0.00$0.30$0.15$0.20 06/22$0.15–$1.10$0.15--
$115.00Dec 18$0.20$2.55$1.38$1.20 06/12$0.45–$2.10$1.20--
$110.00Jul 17$0.00$0.70$0.35$0.12 06/22$0.10–$1.08$0.12--
$110.00Dec 18$0.10$1.05$0.58$0.80 06/22$0.45–$2.38$0.585.1K
$105.00Jul 17$0.00$1.20$0.60$0.20 05/06$0.38–$1.08$0.20--
$105.00Dec 18$0.00$2.25$1.13$1.23 05/06$0.33–$1.70$1.13--
$100.00Jul 17$0.00$0.30$0.15$0.30 05/04$0.15–$1.08$0.15--
$100.00Dec 18$0.00$2.50$1.25$1.10 06/09$0.28–$1.60$1.10--
$95.00Jul 17$0.00$1.20$0.60$0.20 06/22$0.10–$1.08$0.20--
$95.00Dec 18$0.00$1.85$0.93$1.90 05/04$0.23–$1.60$0.93--
$90.00Jul 17$0.00$0.20$0.10$0.15 06/22$0.08–$1.08$0.10--
$90.00Dec 18$0.00$2.40$1.20$0.65 05/07$0.38–$1.55$0.65--
$85.00Jul 17$0.00$1.15$0.57$0.03 05/12$0.08–$1.08$0.03--
$85.00Oct 16$0.00$2.15$1.08$0.90 05/01$0.48–$1.20$0.90--
$85.00Dec 18$0.00$2.35$1.18$1.31 05/05$0.30–$1.27$1.18--
$80.00Jul 17$0.00$1.15$0.57$0.15 06/23$0.08–$1.08$0.15--
$80.00Oct 16$0.00$2.15$1.08$0.75 05/01$0.48–$1.15$0.75--
$80.00Dec 18$0.00$2.35$1.18$0.36 06/25$0.15–$1.50$0.36--
$75.00Jul 17$0.00$1.15$0.57$0.15 06/24$0.08–$1.08$0.15--
$70.00Jul 17$0.00$1.15$0.57$0.15 06/24$0.08–$1.08$0.15--
$65.00Jul 17$0.00$0.15$0.08$0.15 06/22$0.08–$1.08$0.08--
$55.00Dec 18$0.00$2.20$1.10$0.10 06/24$0.33–$1.18$0.10--

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 192
Total Puts 178
Put/Call Ratio 0.93
Net Difference 14

Prior's Put/Call Breakdown

Total Calls 341
Total Puts 96
Put/Call Ratio 0.28
Net Difference 245

Prior 7-Day Put/Call Summary

Total Calls 1,348
Total Puts 1,439
Average Put/Call Ratio 1.32
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