NEW Tour v251
DVA
DAVITA INC
$228.03 +2.49%
$229.93 (+0.83%)🌙
as of 07/01 06:23 PM
(6/30 18:22) ◀
|
Wednesday, July 1, 2026 (6:23pm)
January 2026
|
▶ (7/2 18:24)
◀ 7/1 18:23 ▶

Option Volume

Detail
ℹ
Current (07/01) 278
Calls: 182 (65%)
Puts: 96 (35%)
Prior (06/30) 370
Calls: 192 (52%)
Puts: 178 (48%)
Current vs Prior -24.86%
Calls: -5.21% (Calls)
Puts: -46.07% (Puts)
Prior 7-Day Total 2,463
Calls: 1,346 (55%)
Puts: 1,117 (45%)
Prior 7-Day Average 351
Calls: 192 (55%)
Puts: 159 (45%)
Current vs Prior 7-Day Avg -20.99%
Calls: -5.35%
Puts: -39.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $433.3K
Calls: $336.9K (78%)
Puts: $96.4K (22%)
Prior (06/30) $475.8K
Calls: $282.8K (59%)
Puts: $193.0K (41%)
Current vs Prior -8.93%
Calls: +19.14%
Puts: -50.06%
Prior 7-Day Total $3.27M
Calls: $2.16M (66%)
Puts: $1.11M (34%)
Prior 7-Day Average $467.5K
Calls: $308.8K (66%)
Puts: $158.8K (34%)
Current vs Prior 7-Day Avg -7.32%
Calls: +9.12%
Puts: -39.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.53
Prior (06/30) 0.93
Current vs Prior -43.10%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -51.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 5,730
Calls: 5,126 (89%)
Puts: 604 (11%)
Prior (06/30) 16,130
Calls: 10,575 (66%)
Puts: 5,555 (34%)
Current vs Prior -64.48%
Prior 7-Day Total 46,982
Calls: 39,250 (84%)
Puts: 7,732 (16%)
Prior 7-Day Average 6,711
Calls: 5,607 (81%)
Puts: 1,288 (19%)
Current vs Prior 7-Day Avg -14.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.07% | 15.20%
Prior 8.07% | 15.48%
Current vs Prior +0.01% | -1.87%
Prior 7-Day Avg 9.05% | 16.06%
Current vs 7-Day Avg -10.89% | -5.38%
Prior 7-Day Eod 8.07% | 15.48%
Current vs 7-Day Eod +0.01% | -1.87%
Sentiment BEARISH

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 17.75% | 11.16%
Calls: 18.48% | 11.53%
Puts: 17.02% | 10.79%
Current vs 7-Day Avg -27.83% | -7.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($336.9K) vs puts ($96.4K). Bullish P/C ratio of 0.53. P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (5,126 calls vs 604 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 6.6%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1727.5029.30$28.406.3%10.94--
$210.00Jul 1718.5019.80$19.156.8%80.88426
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 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1727.5029.30$28.406.3%10.94--
$210.00Jul 1718.5019.80$19.156.8%80.88426
$220.00Jul 1710.7011.90$11.3010.6%170.712.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1712.9015.50$14.2018.3%230.76--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 105, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 174.606.00$5.3026.4%320.462.1K
$220.00Jul 1710.7011.90$11.3010.6%170.712.1K
$210.00Jul 1718.5019.80$19.156.8%80.88426
$240.00Jul 171.752.65$2.2040.9%30.247
$200.00Jul 1727.5029.30$28.406.3%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1712.9015.50$14.2018.3%230.76--
$220.00Jul 172.503.50$3.0033.3%60.2949
$170.00Jul 170.000.65$0.33197.0%50.02--
$200.00Jul 170.200.45$0.3375.8%40.04--
$210.00Jul 170.801.15$0.9835.7%40.12159

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. 7 found (best R:R 19.83, avg 6.79)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Jul 17$1.50$8.50$1.505.67$241.50
$230.00$240.00Jul 17$3.10$6.90$3.102.23$233.10
$220.00$230.00Jul 17$6.00$4.00$6.000.67$226.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 17$0.24$4.76$0.2419.83$174.76
$210.00$200.00Jul 17$0.65$9.35$0.6514.38$209.35
$220.00$210.00Jul 17$2.02$7.98$2.023.95$217.98
$240.00$220.00Jul 17$11.20$8.80$11.200.79$228.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 12.33, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.25$9.25$0.7512.33$209.25
$210.00$220.00Jul 17$7.85$7.85$2.153.65$217.85
$220.00$230.00Jul 17$6.00$6.00$4.001.50$226.00
$230.00$240.00Jul 17$3.10$3.10$6.900.45$233.10
$240.00$250.00Jul 17$1.50$1.50$8.500.18$241.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$220.00Jul 17$11.20$11.20$8.801.27$228.80
$220.00$210.00Jul 17$2.02$2.02$7.980.25$217.98
$210.00$200.00Jul 17$0.65$0.65$9.350.07$209.35
$175.00$170.00Jul 17$0.24$0.24$4.760.05$174.76

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 6.27% of stock, avg 8.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$11.30$3.00$14.30$205.70$234.306.27%
$240.00Jul 17$2.20$14.20$16.40$223.60$256.407.19%
$210.00Jul 17$19.15$0.98$20.13$189.87$230.138.83%
$200.00Jul 17$28.40$0.33$28.73$171.27$228.7312.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.74% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$210.00Jul 17$0.70$0.98$1.68$208.32$251.68
$240.00$210.00Jul 17$2.20$0.98$3.18$206.82$243.18
$250.00$220.00Jul 17$0.70$3.00$3.70$216.30$253.70
$240.00$220.00Jul 17$2.20$3.00$5.20$214.80$245.20
$230.00$210.00Jul 17$5.30$0.98$6.28$203.72$236.28
$230.00$220.00Jul 17$5.30$3.00$8.30$211.70$238.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 18.61, avg credit $5.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175200/210Jul 17$9.49$0.5118.61$165.51$209.49
170/175210/220Jul 17$8.09$1.914.24$166.91$218.09
200/210220/230Jul 17$6.65$3.351.99$203.35$226.65
170/175220/230Jul 17$6.24$3.761.66$168.76$226.24
210/220230/240Jul 17$5.12$4.881.05$214.88$235.12
200/210230/240Jul 17$3.75$6.250.60$206.25$233.75
210/220240/250Jul 17$3.52$6.480.54$216.48$243.52
170/175230/240Jul 17$3.34$6.660.50$171.66$233.34
200/210240/250Jul 17$2.15$7.850.27$207.85$242.15
170/175240/250Jul 17$1.74$8.260.21$173.26$241.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 6.30, cheapest $1.37)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$1.40$8.606.14
$230.00$240.00$250.00Jul 17$1.60$8.405.25
$210.00$220.00$230.00Jul 17$1.85$8.154.41
$220.00$230.00$240.00Jul 17$2.90$7.102.45
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$1.37$8.636.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.81, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Jul 17-$3.45$6.55
$200.00$210.001:2Jul 17-$9.90$0.10
$220.00$230.001:2Jul 17$0.70$9.30
$240.00$250.001:2Jul 17$0.80$9.20
$230.00$240.001:2Jul 17$0.90$9.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$175.001:2Jul 17-$0.81$24.19
$175.00$170.001:2Jul 17-$0.09$4.91
$240.00$220.001:2Jul 17$8.20$11.80
$210.00$200.001:2Jul 17$0.32$9.68
$220.00$210.001:2Jul 17$1.04$8.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.02%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Jul 17$4.600.460.9%2.02%2.88%322.1K
$240.00Jul 17$1.750.245.2%0.77%6.02%37
$250.00Jul 17$0.600.109.6%0.26%9.90%11

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. 197 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 $240.00 12-18 call last traded $11.50 on 06/11 (now $18.90/$20.20) — try a limit near $18.90. Also watch the $210.00 07-17 call last traded $8.60 on 06/26 (now $18.50/$19.80) — try a limit near $18.50; the $210.00 01-15 call last traded $29.00 on 06/26 (now $34.50/$37.10) — try a limit near $34.50. Most tradeable put: the $230.00 12-18 put last traded $29.70 on 06/26 (now $21.40/$22.70) — try a limit near $22.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$4.60$6.00$5.30$1.55 06/25$0.57–$5.30$4.602.1K
$230.00Aug 21$13.60$15.60$14.60$8.30 06/24$7.85–$14.60$13.60123
$230.00Oct 16$17.10$19.80$18.45$13.80 06/22$6.05–$18.45$17.10--
$230.00Dec 18$23.00$25.10$24.05$17.90 06/26$11.20–$24.05$23.00--
$230.00Jan 15$23.90$26.60$25.25$18.20 06/25$12.05–$25.25$23.90--
$220.00Jul 17$10.70$11.90$11.30$3.90 06/26$1.20–$11.30$10.702.1K
$220.00Aug 21$18.00$20.60$19.30$13.36 06/22$10.95–$19.30$18.0013
$220.00Oct 16$22.40$24.70$23.55$15.70 06/26$9.60–$23.55$22.40--
$220.00Dec 18$27.60$30.00$28.80$21.80 06/26$13.75–$28.80$27.60--
$220.00Jan 15$29.10$31.40$30.25$23.50 06/12$15.05–$30.25$29.10--
$240.00Jul 17$1.75$2.65$2.20$0.55 06/26$0.28–$2.20$1.757
$240.00Aug 21$8.70$11.40$10.05$6.79 06/22$5.50–$10.05$8.70--
$240.00Oct 16$12.80$14.80$13.80$9.72 06/22$4.60–$13.80$12.80--
$240.00Dec 18$18.90$20.20$19.55$11.50 06/11$8.55–$19.55$18.9069
$240.00Jan 15$20.50$21.80$21.15$15.83 06/23$9.55–$21.15$20.50--
$210.00Jul 17$18.50$19.80$19.15$8.60 06/26$2.40–$19.15$18.50426
$210.00Aug 21$24.80$26.80$25.80$16.38 06/26$15.15–$25.80$24.8012
$210.00Oct 16$28.10$30.60$29.35$21.51 06/22$12.70–$29.35$28.10--
$210.00Dec 18$34.00$35.60$34.80$28.08 06/22$17.10–$34.80$34.00--
$210.00Jan 15$34.50$37.10$35.80$29.00 06/26$18.20–$35.80$34.50212
$250.00Jul 17$0.60$0.80$0.70$0.40 06/26$0.35–$1.30$0.601
$250.00Aug 21$6.50$8.40$7.45$4.73 06/22$3.80–$7.45$6.50--
$250.00Oct 16$9.10$11.70$10.40$5.90 06/11$3.15–$10.40$9.10--
$250.00Dec 18$15.60$16.30$15.95$11.60 06/23$6.65–$15.95$15.60--
$250.00Jan 15$16.70$18.10$17.40$12.94 06/25$7.70–$17.40$16.70--
$200.00Jul 17$27.50$29.30$28.40$17.00 06/24$5.25–$28.40$27.50--
$200.00Aug 21$31.40$34.10$32.75$22.35 06/24$19.90–$32.75$31.40--
$200.00Oct 16$34.70$37.40$36.05$24.16 06/16$16.00–$36.05$34.70--
$200.00Dec 18$39.50$42.00$40.75$30.78 06/22$21.15–$40.75$39.50--
$200.00Jan 15$40.70$43.40$42.05$33.05 06/26$22.20–$42.05$40.70--
$260.00Jul 17$0.00$0.45$0.23$0.45 05/18$0.23–$1.15$0.23--
$260.00Aug 21$3.40$6.10$4.75$2.80 06/26$2.68–$4.75$3.40--
$260.00Oct 16$6.30$9.40$7.85$2.60 05/07$2.30–$7.85$6.30--
$260.00Dec 18$12.40$14.20$13.30$9.30 06/24$5.05–$13.30$12.40--
$260.00Jan 15$13.50$14.70$14.10$5.80 06/02$5.90–$14.10$13.50--
$195.00Jul 17$31.40$34.10$32.75$20.05 06/24$7.40–$32.75$31.40--
$195.00Oct 16$39.10$41.90$40.50$28.84 06/17$18.55–$40.50$39.10--
$195.00Dec 18$42.70$45.50$44.10$35.00 06/22$23.15–$44.10$42.70--
$195.00Jan 15$44.00$46.90$45.45$36.20 06/25$24.45–$45.45$44.00--
$190.00Jul 17$36.50$39.00$37.75$21.86 06/18$10.05–$37.75$36.50--
$190.00Aug 21$40.30$42.40$41.35$29.10 06/23$25.95–$41.35$40.30--
$190.00Oct 16$43.00$45.10$44.05$34.00 06/24$21.30–$44.05$43.00--
$190.00Dec 18$46.30$49.20$47.75$36.58 06/22$25.60–$47.75$46.30--
$190.00Jan 15$47.60$51.10$49.35$39.43 06/24$26.75–$49.35$47.60--
$270.00Jul 17$0.00$2.40$1.20$0.25 05/13$0.38–$1.20$0.25--
$270.00Oct 16$4.90$7.40$6.15$1.80 06/01$1.85–$6.15$4.90--
$270.00Dec 18$9.60$11.80$10.70$6.90 06/25$3.93–$10.70$9.60--
$270.00Jan 15$11.00$12.50$11.75$4.80 06/02$4.65–$11.75$11.00--
$185.00Jul 17$41.40$44.80$43.10$28.25 06/23$13.10–$43.10$41.40--
$185.00Oct 16$47.10$49.20$48.15$35.45 06/17$23.50–$48.15$47.10--
$185.00Dec 18$50.10$53.20$51.65$39.00 06/18$28.10–$51.65$50.10--
$180.00Jul 17$46.60$48.90$47.75$30.70 06/17$16.60–$47.75$46.60--
$180.00Oct 16$50.80$54.10$52.45$40.80 06/24$26.30–$52.45$50.80--
$180.00Dec 18$54.10$57.00$55.55$32.00 05/06$30.85–$55.55$54.10--
$180.00Jan 15$55.20$58.10$56.65$37.10 05/21$32.20–$56.65$55.20--
$280.00Jul 17$0.00$2.35$1.18$0.20 05/13$0.38–$1.18$0.20--
$280.00Oct 16$3.60$5.90$4.75$1.25 06/01$1.08–$4.75$3.60--
$280.00Dec 18$7.80$9.80$8.80$3.10 05/29$2.98–$8.80$7.80--
$280.00Jan 15$8.80$10.80$9.80$3.40 06/01$3.60–$9.80$8.80--
$175.00Jul 17$51.20$53.90$52.55$38.88 06/24$20.60–$52.55$51.20--
$175.00Oct 16$55.90$57.90$56.90$42.58 06/15$29.65–$56.90$55.90--
$175.00Dec 18$59.20$61.10$60.15$46.45 06/12$33.90–$60.15$59.20--
$175.00Jan 15$59.00$62.20$60.60$39.92 05/20$35.20–$60.60$59.00--
$170.00Jul 17$56.30$59.70$58.00$44.61 06/26$24.45–$58.00$56.30--
$170.00Oct 16$59.70$62.40$61.05$47.85 06/22$32.90–$61.05$59.70--
$170.00Dec 18$63.50$65.30$64.40$37.00 06/01$37.10–$64.40$63.50--
$170.00Jan 15$63.40$66.80$65.10$54.19 06/22$38.35–$65.10$63.40--
$290.00Oct 16$2.65$4.80$3.72$1.35 05/19$0.88–$3.72$2.65--
$290.00Dec 18$5.90$7.80$6.85$4.20 06/26$2.17–$6.85$5.904
$290.00Jan 15$7.00$9.20$8.10$5.12 06/22$2.72–$8.10$7.00--
$165.00Jul 17$61.60$63.80$62.70$45.60 06/12$29.50–$62.70$61.60--
$165.00Oct 16$64.40$67.60$66.00$42.13 05/11$36.45–$66.00$64.40--
$165.00Dec 18$67.00$70.40$68.70$40.48 05/06$40.30–$68.70$67.00--
$165.00Jan 15$67.60$70.80$69.20$45.44 05/20$41.65–$69.20$67.60--
$160.00Jul 17$66.20$69.60$67.90$54.15 06/22$34.15–$67.90$66.20--
$160.00Oct 16$68.80$71.90$70.35$49.65 06/11$40.05–$70.35$68.80--
$160.00Dec 18$71.20$74.80$73.00$48.00 06/04$43.65–$73.00$71.20--
$160.00Jan 15$71.90$75.20$73.55$49.60 05/20$45.05–$73.55$71.90--
$300.00Jan 15$5.60$7.80$6.70$3.20 06/11$1.88–$6.70$5.60--
$155.00Jul 17$71.30$74.00$72.65$37.20 06/08$38.80–$72.65$71.30--
$155.00Oct 16$73.50$76.90$75.20$44.85 05/07$44.05–$75.20$73.50--
$155.00Dec 18$75.70$79.20$77.45$51.40 05/21$47.40–$77.45$75.70--
$150.00Jul 17$76.30$79.60$77.95$62.35 06/23$42.75–$77.95$76.30--
$150.00Aug 21$77.20$80.50$78.85$63.39 06/23$59.80–$78.85$77.20--
$150.00Oct 16$78.30$81.60$79.95$65.18 06/22$48.05–$79.95$78.30--
$150.00Dec 18$80.40$83.80$82.10$53.84 05/14$51.15–$82.10$80.40--
$150.00Jan 15$80.90$84.40$82.65$66.45 06/12$52.20–$82.65$80.90--
$145.00Jul 17$81.20$84.60$82.90$67.31 06/23$47.50–$82.90$81.20--
$145.00Aug 21$81.90$84.90$83.40$68.19 06/23$64.55–$83.40$81.90--
$145.00Oct 16$83.10$86.40$84.75$61.10 06/11$52.15–$84.75$83.10--
$145.00Dec 18$85.00$88.20$86.60$54.75 06/01$55.10–$86.60$85.00--
$145.00Jan 15$85.50$89.00$87.25$70.77 06/12$55.90–$87.25$85.50--
$140.00Jul 17$86.00$89.50$87.75$72.00 06/12$52.45–$87.75$86.00--
$140.00Oct 16$87.80$92.00$89.90$60.35 05/21$56.30–$89.90$87.80--
$140.00Dec 18$89.70$92.90$91.30$65.92 05/13$59.10–$91.30$89.70--
$135.00Jul 17$91.20$93.80$92.50$66.80 05/18$57.55–$92.50$91.20--
$135.00Oct 16$92.50$96.80$94.65$59.00 05/06$60.85–$94.65$92.50--
$135.00Dec 18$94.40$97.80$96.10$71.35 05/18$63.30–$96.10$94.40--
$130.00Jul 17$95.90$99.60$97.75$81.60 06/23$62.50–$97.75$95.90--
$130.00Oct 16$97.60$101.70$99.65$63.20 05/06$65.40–$99.65$97.60--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$6.50$7.70$7.10$30.65 05/18$7.10–$38.20$7.10--
$230.00Dec 18$21.40$22.70$22.05$29.70 06/26$22.05–$45.20$22.0535
$220.00Jul 17$2.50$3.50$3.00$9.10 06/26$3.00–$29.00$3.0049
$220.00Aug 21$9.30$10.90$10.10$17.00 06/26$10.10–$21.80$10.1045
$220.00Oct 16$12.30$14.00$13.15$21.20 06/25$13.15–$35.55$13.15--
$220.00Dec 18$16.60$17.70$17.15$23.60 06/26$17.15–$38.00$17.15--
$220.00Jan 15$17.30$18.50$17.90$34.34 05/21$17.90–$38.95$17.90--
$240.00Jul 17$12.90$15.50$14.20$39.40 05/18$14.20–$48.10$14.20--
$210.00Jul 17$0.80$1.15$0.98$4.52 06/26$0.98–$20.25$0.98159
$210.00Aug 21$6.00$7.00$6.50$11.90 06/26$6.50–$16.25$6.50--
$210.00Oct 16$8.40$9.80$9.10$15.00 06/25$9.10–$28.20$9.10--
$210.00Dec 18$12.50$13.40$12.95$19.80 06/24$12.95–$31.40$12.95--
$210.00Jan 15$13.30$14.80$14.05$22.91 06/18$14.05–$32.30$14.05--
$200.00Jul 17$0.20$0.45$0.33$3.05 06/23$0.33–$13.75$0.33--
$200.00Aug 21$3.80$4.50$4.15$9.30 06/25$4.15–$11.00$4.15--
$200.00Oct 16$5.60$6.90$6.25$12.10 06/22$6.25–$22.00$6.25--
$200.00Dec 18$9.10$9.90$9.50$15.90 06/17$9.50–$25.40$9.50--
$260.00Dec 18$39.90$42.10$41.00$75.00 05/06$41.00–$70.05$41.00--
$195.00Jul 17$0.00$0.30$0.15$1.85 06/23$0.15–$10.75$0.15--
$195.00Oct 16$4.60$5.80$5.20$9.60 06/24$5.20–$19.50$5.20--
$195.00Dec 18$7.90$8.70$8.30$19.60 06/10$8.30–$23.00$8.30--
$195.00Jan 15$7.60$9.10$8.35$23.21 06/04$8.35–$23.35$8.35--
$190.00Jul 17$0.15$0.45$0.30$1.05 06/22$0.28–$8.20$0.30--
$190.00Aug 21$2.00$3.50$2.75$5.82 06/24$2.75–$6.80$2.75--
$190.00Oct 16$4.00$4.70$4.35$7.30 06/25$4.35–$16.65$4.35--
$190.00Dec 18$5.40$7.00$6.20$20.78 06/01$6.20–$20.20$6.20--
$185.00Jul 17$0.00$1.55$0.78$0.60 06/26$0.40–$6.20$0.60--
$185.00Oct 16$3.00$3.60$3.30$6.50 06/25$3.30–$14.90$3.30--
$185.00Dec 18$5.50$6.70$6.10$15.00 05/18$6.10–$17.80$6.10--
$185.00Jan 15$5.20$7.70$6.45$16.62 05/20$6.45–$18.50$6.45--
$185.00Aug 21$1.70$3.10$2.40--$2.40–$2.68$1.706
$180.00Jul 17$0.00$1.15$0.57$0.95 06/18$0.50–$4.35$0.57--
$180.00Aug 21$1.30$2.20$1.75$3.20 06/26$1.75–$3.98$1.75--
$180.00Oct 16$2.35$3.00$2.68$13.30 05/06$2.68–$12.15$2.68--
$180.00Dec 18$4.60$5.20$4.90$8.60 06/24$4.90–$15.85$4.90--
$175.00Jul 17$0.00$1.15$0.57$0.95 06/12$0.40–$3.80$0.57--
$175.00Oct 16$1.85$2.25$2.05$4.70 06/17$2.05–$10.30$2.05--
$170.00Jul 17$0.00$0.65$0.33$0.63 06/25$0.33–$2.60$0.33--
$170.00Aug 21$0.45$3.10$1.78$2.41 06/24$1.50–$2.78$1.78--
$170.00Oct 16$1.40$2.05$1.73$9.76 06/01$1.73–$9.05$1.73--
$170.00Dec 18$3.10$3.50$3.30$6.81 06/25$3.30–$11.85$3.30--
$170.00Jan 15$3.30$4.10$3.70$12.90 05/20$3.70–$12.60$3.70--
$165.00Jul 17$0.00$0.95$0.48$1.00 06/10$0.25–$2.58$0.48--
$165.00Aug 21$0.10$3.00$1.55$2.42 06/22$1.20–$2.53$1.55--
$165.00Dec 18$1.60$2.95$2.28$10.60 05/06$2.28–$10.25$2.28--
$160.00Jul 17$0.00$1.35$0.68$0.98 06/15$0.38–$2.07$0.68--
$160.00Oct 16$0.20$1.60$0.90$3.40 06/16$0.90–$6.20$0.90--
$160.00Dec 18$0.95$2.50$1.73$9.09 05/06$1.73–$8.75$1.73--
$155.00Jul 17$0.00$0.05$0.03$0.43 06/25$0.03–$1.95$0.03--
$155.00Oct 16$0.00$2.00$1.00$1.50 06/26$1.00–$5.15$1.00--
$155.00Dec 18$1.60$3.70$2.65$8.10 06/02$2.28–$7.60$2.65--
$150.00Jul 17$0.00$0.05$0.03$0.35 06/22$0.03–$0.85$0.03--
$150.00Oct 16$0.00$2.35$1.18$5.00 06/02$1.18–$4.15$1.18--
$150.00Dec 18$0.25$2.30$1.27$6.40 06/01$1.27–$6.35$1.27--
$150.00Jan 15$0.45$2.60$1.53$4.40 05/29$1.53–$6.90$1.53--
$145.00Jul 17$0.00$0.05$0.03$0.13 06/12$0.03–$1.45$0.03--
$145.00Oct 16$0.00$2.70$1.35$4.01 06/03$0.88–$3.70$1.35--
$145.00Dec 18$0.10$3.40$1.75$2.90 06/18$1.60–$5.45$1.75--
$145.00Jan 15$0.20$2.95$1.58$2.10 06/26$1.58–$5.75$1.58--
$140.00Jul 17$0.00$2.15$1.08$0.55 06/02$0.30–$1.38$0.55--
$140.00Oct 16$0.00$2.35$1.18$2.45 05/20$0.57–$3.08$1.18--
$140.00Dec 18$0.00$3.20$1.60$1.60 06/25$1.20–$4.60$1.60--
$140.00Jan 15$0.05$3.30$1.67$5.00 06/02$1.60–$4.95$1.67--
$135.00Jul 17$0.00$0.05$0.03$0.25 06/26$0.03–$1.33$0.03--
$135.00Oct 16$0.00$2.25$1.13$2.30 06/01$0.43–$2.42$1.13--
$135.00Dec 18$0.00$3.10$1.55$1.60 06/24$1.03–$3.65$1.55--
$130.00Jul 17$0.00$2.15$1.08$0.30 06/26$0.23–$1.20$0.30--
$130.00Oct 16$0.00$2.40$1.20$1.45 05/18$0.35–$2.10$1.20--
$130.00Dec 18$0.30$1.85$1.08$1.60 06/22$0.90–$3.38$1.08--
$125.00Jul 17$0.00$2.15$1.08$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–$1.85$0.79--
$125.00Dec 18$0.15$1.55$0.85$1.60 06/12$0.85–$2.83$0.85--
$120.00Jul 17$0.00$2.15$1.08$0.20 06/22$0.13–$1.13$0.20--
$120.00Oct 16$0.00$1.35$0.68$1.10 05/14$0.25–$1.63$0.68--
$120.00Dec 18$0.00$2.80$1.40$1.25 06/15$0.55–$3.00$1.25--
$115.00Jul 17$0.00$2.15$1.08$0.20 06/22$0.15–$1.10$0.20--
$115.00Dec 18$0.00$2.70$1.35$1.20 06/12$0.45–$2.10$1.20--
$110.00Jul 17$0.00$0.85$0.43$0.12 06/22$0.10–$1.08$0.12--
$110.00Dec 18$0.05$1.00$0.53$0.80 06/22$0.45–$1.85$0.53--
$105.00Jul 17$0.00$2.15$1.08$0.20 05/06$0.38–$1.08$0.20--
$105.00Dec 18$0.00$2.55$1.27$1.23 05/06$0.33–$1.70$1.23--
$100.00Jul 17$0.00$0.15$0.08$0.30 05/04$0.08–$1.08$0.08--
$100.00Dec 18$0.00$2.50$1.25$1.10 06/09$0.28–$1.60$1.10--
$95.00Jul 17$0.00$1.15$0.57$0.20 06/22$0.10–$1.08$0.20136
$95.00Dec 18$0.00$2.40$1.20$1.90 05/04$0.23–$1.55$1.20--
$90.00Jul 17$0.00$0.15$0.08$0.15 06/22$0.08–$1.08$0.08155
$90.00Dec 18$0.00$2.40$1.20$0.65 05/07$0.38–$1.55$0.65--
$85.00Jul 17$0.00$0.15$0.08$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$1.35$0.68$1.31 05/05$0.30–$1.27$0.68--
$80.00Jul 17$0.00$0.15$0.08$0.15 06/23$0.08–$1.08$0.08--
$80.00Oct 16$0.00$2.15$1.08$0.75 05/01$0.48–$1.15$0.75--
$80.00Dec 18$0.00$1.35$0.68$0.36 06/25$0.15–$1.40$0.36--
$75.00Jul 17$0.00$0.15$0.08$0.15 06/24$0.08–$1.08$0.0819
$70.00Jul 17$0.00$0.15$0.08$0.15 06/24$0.08–$1.08$0.08--
$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 182
Total Puts 96
Put/Call Ratio 0.53
Net Difference 86

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,346
Total Puts 1,117
Average Put/Call Ratio 1.09
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