NEW Tour v264
DVA
DAVITA INC
$234.91 +3.02%
(7/1 18:23) ◀
|
Thursday, July 2, 2026 (6:24pm)
January 2026
|
▶ (7/6 18:23)
◀ 7/2 18:24 ▶

Option Volume

Detail
ℹ
Current (07/02) 10,127
Calls: 8,968 (89%)
Puts: 1,159 (11%)
Prior (07/01) 278
Calls: 182 (65%)
Puts: 96 (35%)
Current vs Prior +3542.81%
Calls: +4827.47% (Calls)
Puts: +1107.29% (Puts)
Prior 7-Day Total 2,132
Calls: 1,309 (61%)
Puts: 823 (39%)
Prior 7-Day Average 304
Calls: 187 (61%)
Puts: 117 (39%)
Current vs Prior 7-Day Avg +3225.00%
Calls: +4695.72%
Puts: +885.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $18.08M
Calls: $16.74M (93%)
Puts: $1.34M (7%)
Prior (07/01) $433.3K
Calls: $336.9K (78%)
Puts: $96.4K (22%)
Current vs Prior +4072.42%
Calls: +4869.32%
Puts: +1286.36%
Prior 7-Day Total $3.40M
Calls: $2.34M (69%)
Puts: $1.06M (31%)
Prior 7-Day Average $485.6K
Calls: $334.0K (69%)
Puts: $151.6K (31%)
Current vs Prior 7-Day Avg +3622.59%
Calls: +4912.78%
Puts: +781.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.13
Prior (07/01) 0.53
Current vs Prior -75.50%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -85.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 13,557
Calls: 8,072 (60%)
Puts: 5,485 (40%)
Prior (07/01) 5,730
Calls: 5,126 (89%)
Puts: 604 (11%)
Current vs Prior +136.60%
Prior 7-Day Total 46,457
Calls: 38,828 (84%)
Puts: 7,629 (16%)
Prior 7-Day Average 6,636
Calls: 5,546 (81%)
Puts: 1,271 (19%)
Current vs Prior 7-Day Avg +104.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.96% | 15.45%
Prior 8.07% | 15.20%
Current vs Prior -1.35% | +1.69%
Prior 7-Day Avg 8.78% | 15.82%
Current vs 7-Day Avg -9.34% | -2.35%
Prior 7-Day Eod 8.07% | 15.20%
Current vs 7-Day Eod -1.35% | +1.69%
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 17.82% | 10.90%
Calls: 19.18% | 11.33%
Puts: 16.46% | 10.47%
Current vs 7-Day Avg -28.10% | -5.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($16.74M) vs puts ($1.34M). Massive premium surge with dollar volume up 4072% vs prior. Dollar volume significantly above 7-day average (3623% higher). Unusually high activity with volume up 3543% vs prior - elevated interest.

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 3 of results (avg 6.0%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1733.9035.80$34.855.5%150.91125
$185.00Jul 1748.5051.60$50.056.2%90.92--
$210.00Jul 1724.8026.40$25.606.2%40.93423
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. 6 found (avg delta 0.83, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1724.8026.40$25.606.2%40.93423
$185.00Jul 1748.5051.60$50.056.2%90.92--
$200.00Jul 1733.9035.80$34.855.5%150.91125
$220.00Jul 1715.8018.00$16.9013.0%30.832.1K
$230.00Jul 178.6010.30$9.4518.0%100.632.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1716.2018.10$17.1511.1%200.80--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 108, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 173.804.60$4.2019.0%260.398
$200.00Jul 1733.9035.80$34.855.5%150.91125
$230.00Jul 178.6010.30$9.4518.0%100.632.1K
$185.00Jul 1748.5051.60$50.056.2%90.92--
$210.00Jul 1724.8026.40$25.606.2%40.93423
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1716.2018.10$17.1511.1%200.80--
$230.00Jul 173.804.60$4.2019.0%100.371
$220.00Jul 171.251.90$1.5841.1%70.1754

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. 5 found (best R:R 8.09, avg 3.14)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Jul 17$1.10$8.90$1.108.09$251.10
$240.00$250.00Jul 17$2.30$7.70$2.303.35$242.30
$230.00$240.00Jul 17$5.25$4.75$5.250.90$235.25
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$2.62$7.38$2.622.82$227.38
$250.00$230.00Jul 17$12.95$7.05$12.950.54$237.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 12.33, avg 3.21)

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$8.70$8.70$1.306.69$218.70
$220.00$230.00Jul 17$7.45$7.45$2.552.92$227.45
$230.00$240.00Jul 17$5.25$5.25$4.751.11$235.25
$240.00$250.00Jul 17$2.30$2.30$7.700.30$242.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$230.00Jul 17$12.95$12.95$7.051.84$237.05
$230.00$220.00Jul 17$2.62$2.62$7.380.36$227.38

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. 3 found (cheapest 5.81% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$9.45$4.20$13.65$216.35$243.655.81%
$220.00Jul 17$16.90$1.58$18.48$201.52$238.487.87%
$250.00Jul 17$1.90$17.15$19.05$230.95$269.058.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.01% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$220.00Jul 17$0.80$1.58$2.38$217.62$262.38
$250.00$220.00Jul 17$1.90$1.58$3.48$216.52$253.48
$260.00$230.00Jul 17$0.80$4.20$5.00$225.00$265.00
$240.00$220.00Jul 17$4.20$1.58$5.78$214.22$245.78
$250.00$230.00Jul 17$1.90$4.20$6.10$223.90$256.10
$240.00$230.00Jul 17$4.20$4.20$8.40$221.60$248.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.97, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Jul 17$4.92$5.080.97$225.08$244.92
220/230250/260Jul 17$3.72$6.280.59$226.28$253.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 17.18, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.55$9.4517.18
$240.00$250.00$260.00Jul 17$1.20$8.807.33
$210.00$220.00$230.00Jul 17$1.25$8.757.00
$220.00$230.00$240.00Jul 17$2.20$7.803.55
$230.00$240.00$250.00Jul 17$2.95$7.052.39
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-2.00, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Jul 17-$2.00$8.00
$210.00$220.001:2Jul 17-$8.20$1.80
$250.00$260.001:2Jul 17$0.30$9.70
$240.00$250.001:2Jul 17$0.40$9.60
$230.00$240.001:2Jul 17$1.05$8.95
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Jul 17$8.75$11.25
$230.00$220.001:2Jul 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 1.62%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Jul 17$3.800.392.2%1.62%3.78%268
$250.00Jul 17$1.150.206.4%0.49%6.91%12
$260.00Jul 17$0.150.1010.7%0.06%10.74%3--

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 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 $195.00 01-15 call last traded $36.20 on 06/25 (now $50.60/$53.30) — try a limit near $50.60. Also watch the $200.00 07-17 call last traded $17.00 on 06/24 (now $33.90/$35.80) — try a limit near $33.90; the $270.00 01-15 call last traded $4.80 on 06/02 (now $14.70/$15.60) — try a limit near $14.70. Most tradeable put: the $190.00 10-16 put last traded $7.30 on 06/25 (now $3.60/$4.00) — try a limit near $3.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$8.60$10.30$9.45$1.55 06/25$0.57–$9.45$8.602.1K
$230.00Aug 21$17.30$19.30$18.30$8.30 06/24$7.85–$18.30$17.30127
$230.00Oct 16$22.40$24.40$23.40$13.80 06/22$6.05–$23.40$22.40106
$230.00Dec 18$28.50$30.10$29.30$17.90 06/26$11.20–$29.30$28.50--
$230.00Jan 15$29.10$31.10$30.10$18.20 06/25$12.05–$30.10$29.102.2K
$240.00Jul 17$3.80$4.60$4.20$0.55 06/26$0.28–$4.20$3.808
$240.00Aug 21$12.70$15.00$13.85$6.79 06/22$5.50–$13.85$12.701
$240.00Oct 16$17.80$19.90$18.85$9.72 06/22$4.60–$18.85$17.8011
$240.00Dec 18$23.20$25.10$24.15$11.50 06/11$8.55–$24.15$23.20--
$240.00Jan 15$24.50$27.10$25.80$15.83 06/23$9.55–$25.80$24.502
$220.00Jul 17$15.80$18.00$16.90$3.90 06/26$1.20–$16.90$15.802.1K
$220.00Aug 21$23.30$25.40$24.35$13.36 06/22$10.95–$24.35$23.30--
$220.00Oct 16$28.00$30.60$29.30$15.70 06/26$9.60–$29.30$28.00--
$220.00Dec 18$32.60$35.80$34.20$21.80 06/26$13.75–$34.20$32.60--
$220.00Jan 15$34.40$37.10$35.75$23.50 06/12$15.05–$35.75$34.40--
$250.00Jul 17$1.15$2.65$1.90$0.40 06/26$0.35–$1.90$1.152
$250.00Aug 21$9.10$10.50$9.80$4.73 06/22$3.80–$9.80$9.10--
$250.00Oct 16$13.70$15.30$14.50$5.90 06/11$3.15–$14.50$13.70--
$250.00Dec 18$19.20$20.60$19.90$11.60 06/23$6.65–$19.90$19.20--
$250.00Jan 15$20.40$22.80$21.60$12.94 06/25$7.70–$21.60$20.4076
$210.00Jul 17$24.80$26.40$25.60$8.60 06/26$2.40–$25.60$24.80423
$210.00Aug 21$29.80$32.40$31.10$16.38 06/26$15.15–$31.10$29.80--
$210.00Oct 16$34.30$36.40$35.35$21.51 06/22$12.70–$35.35$34.30--
$210.00Dec 18$38.60$41.60$40.10$28.08 06/22$17.10–$40.10$38.60--
$210.00Jan 15$40.70$43.20$41.95$29.00 06/26$18.20–$41.95$40.70--
$260.00Jul 17$0.15$1.45$0.80$0.45 05/18$0.23–$1.15$0.45--
$260.00Aug 21$6.30$8.40$7.35$2.80 06/26$2.68–$7.35$6.30--
$260.00Oct 16$10.10$11.70$10.90$2.60 05/07$2.30–$10.90$10.10--
$260.00Dec 18$15.70$17.50$16.60$9.30 06/24$5.05–$16.60$15.70412
$260.00Jan 15$16.70$19.40$18.05$5.80 06/02$5.90–$18.05$16.70--
$200.00Jul 17$33.90$35.80$34.85$17.00 06/24$5.25–$34.85$33.90125
$200.00Aug 21$37.60$40.20$38.90$22.35 06/24$19.90–$38.90$37.60--
$200.00Oct 16$41.00$43.70$42.35$24.16 06/16$16.00–$42.35$41.00230
$200.00Dec 18$45.80$48.70$47.25$30.78 06/22$21.15–$47.25$45.80--
$200.00Jan 15$47.20$50.20$48.70$33.05 06/26$22.20–$48.70$47.20--
$270.00Jul 17$0.00$2.40$1.20$0.25 05/13$0.38–$1.20$0.25--
$270.00Oct 16$7.10$9.50$8.30$1.80 06/01$1.85–$8.30$7.10--
$270.00Dec 18$12.70$14.50$13.60$6.90 06/25$3.93–$13.60$12.70--
$270.00Jan 15$14.70$15.60$15.15$4.80 06/02$4.65–$15.15$14.703
$195.00Jul 17$38.50$41.40$39.95$20.05 06/24$7.40–$39.95$38.50--
$195.00Oct 16$45.00$47.50$46.25$28.84 06/17$18.55–$46.25$45.00--
$195.00Dec 18$49.30$52.60$50.95$35.00 06/22$23.15–$50.95$49.30--
$195.00Jan 15$50.60$53.30$51.95$36.20 06/25$24.45–$51.95$50.6024
$190.00Jul 17$43.50$46.60$45.05$21.86 06/18$10.05–$45.05$43.50--
$190.00Aug 21$46.20$49.50$47.85$29.10 06/23$25.95–$47.85$46.20--
$190.00Oct 16$49.20$52.10$50.65$34.00 06/24$21.30–$50.65$49.20--
$190.00Dec 18$53.20$56.10$54.65$36.58 06/22$25.60–$54.65$53.20--
$190.00Jan 15$54.10$56.80$55.45$39.43 06/24$26.75–$55.45$54.10--
$280.00Jul 17$0.00$1.15$0.57$0.20 05/13$0.38–$1.18$0.20--
$280.00Oct 16$5.00$8.20$6.60$1.25 06/01$1.08–$6.60$5.00--
$280.00Dec 18$10.40$12.70$11.55$3.10 05/29$2.98–$11.55$10.40--
$280.00Jan 15$11.10$14.10$12.60$3.40 06/01$3.60–$12.60$11.103
$185.00Jul 17$48.50$51.60$50.05$28.25 06/23$13.10–$50.05$48.50--
$185.00Oct 16$53.30$55.70$54.50$35.45 06/17$23.50–$54.50$53.30--
$185.00Dec 18$57.00$59.90$58.45$39.00 06/18$28.10–$58.45$57.00--
$180.00Jul 17$53.40$56.40$54.90$30.70 06/17$16.60–$54.90$53.40--
$180.00Oct 16$57.80$60.70$59.25$40.80 06/24$26.30–$59.25$57.80--
$180.00Dec 18$61.00$64.60$62.80$32.00 05/06$30.85–$62.80$61.00--
$180.00Jan 15$62.10$65.10$63.60$37.10 05/21$32.20–$63.60$62.10--
$290.00Oct 16$3.40$6.60$5.00$1.35 05/19$0.88–$5.00$3.40--
$290.00Dec 18$7.70$10.70$9.20$4.20 06/26$2.17–$9.20$7.70--
$290.00Jan 15$9.00$11.40$10.20$5.12 06/22$2.72–$10.20$9.00--
$175.00Jul 17$58.30$61.20$59.75$38.88 06/24$20.60–$59.75$58.30--
$175.00Oct 16$62.00$64.90$63.45$42.58 06/15$29.65–$63.45$62.00--
$175.00Dec 18$65.30$68.30$66.80$46.45 06/12$33.90–$66.80$65.30--
$175.00Jan 15$66.20$69.40$67.80$39.92 05/20$35.20–$67.80$66.20--
$170.00Jul 17$63.30$66.10$64.70$44.61 06/26$24.45–$64.70$63.30--
$170.00Oct 16$66.60$70.20$68.40$47.85 06/22$32.90–$68.40$66.60--
$170.00Dec 18$69.60$72.40$71.00$37.00 06/01$37.10–$71.00$69.60--
$170.00Jan 15$70.40$73.40$71.90$54.19 06/22$38.35–$71.90$70.40--
$300.00Jan 15$7.20$9.30$8.25$3.20 06/11$1.88–$8.25$7.20--
$165.00Jul 17$68.90$71.10$70.00$45.60 06/12$29.50–$70.00$68.90--
$165.00Oct 16$71.30$74.60$72.95$42.13 05/11$36.45–$72.95$71.30--
$165.00Dec 18$73.90$76.90$75.40$40.48 05/06$40.30–$75.40$73.90--
$165.00Jan 15$74.80$78.20$76.50$45.44 05/20$41.65–$76.50$74.80--
$160.00Jul 17$74.10$76.60$75.35$54.15 06/22$34.15–$75.35$74.10--
$160.00Oct 16$75.80$79.40$77.60$49.65 06/11$40.05–$77.60$75.80--
$160.00Dec 18$78.40$81.00$79.70$48.00 06/04$43.65–$79.70$78.40--
$160.00Jan 15$79.50$82.40$80.95$49.60 05/20$45.05–$80.95$79.50--
$155.00Jul 17$78.30$81.10$79.70$37.20 06/08$38.80–$79.70$78.30--
$155.00Oct 16$81.20$83.60$82.40$44.85 05/07$44.05–$82.40$81.20--
$155.00Dec 18$82.80$86.00$84.40$51.40 05/21$47.40–$84.40$82.80--
$150.00Jul 17$83.30$86.10$84.70$62.35 06/23$42.75–$84.70$83.30--
$150.00Aug 21$83.70$87.60$85.65$63.39 06/23$59.80–$85.65$83.70--
$150.00Oct 16$85.90$88.40$87.15$65.18 06/22$48.05–$87.15$85.90--
$150.00Dec 18$88.00$89.90$88.95$53.84 05/14$51.15–$88.95$88.00--
$150.00Jan 15$88.10$91.20$89.65$66.45 06/12$52.20–$89.65$88.10--
$145.00Jul 17$88.30$91.00$89.65$67.31 06/23$47.50–$89.65$88.30--
$145.00Aug 21$88.70$92.50$90.60$68.19 06/23$64.55–$90.60$88.70--
$145.00Oct 16$90.20$93.70$91.95$61.10 06/11$52.15–$91.95$90.20--
$145.00Dec 18$92.10$95.60$93.85$54.75 06/01$55.10–$93.85$92.10--
$145.00Jan 15$92.80$95.30$94.05$70.77 06/12$55.90–$94.05$92.80--
$140.00Jul 17$93.50$96.50$95.00$72.00 06/12$52.45–$95.00$93.50--
$140.00Oct 16$94.70$98.50$96.60$60.35 05/21$56.30–$96.60$94.70--
$140.00Dec 18$97.40$99.80$98.60$65.92 05/13$59.10–$98.60$97.40--
$135.00Jul 17$98.20$101.00$99.60$66.80 05/18$57.55–$99.60$98.20--
$135.00Oct 16$99.50$103.30$101.40$59.00 05/06$60.85–$101.40$99.50--
$135.00Dec 18$101.50$104.90$103.20$71.35 05/18$63.30–$103.20$101.50--
$130.00Jul 17$103.30$106.70$105.00$81.60 06/23$62.50–$105.00$103.30--
$130.00Oct 16$104.30$108.20$106.25$63.20 05/06$65.40–$106.25$104.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$3.80$4.60$4.20$30.65 05/18$4.20–$38.20$4.201
$230.00Dec 18$19.50$20.80$20.15$29.70 06/26$20.15–$45.20$20.15--
$230.00Oct 16$15.80$16.70$16.25--$16.25–$16.25—$15.801
$240.00Jul 17$8.60$9.90$9.25$39.40 05/18$9.25–$48.10$9.25--
$220.00Jul 17$1.25$1.90$1.58$9.10 06/26$1.58–$29.00$1.5854
$220.00Aug 21$8.50$9.40$8.95$17.00 06/26$8.95–$21.80$8.95--
$220.00Oct 16$11.40$12.20$11.80$21.20 06/25$11.80–$35.55$11.80--
$220.00Dec 18$15.00$17.30$16.15$23.60 06/26$16.15–$38.00$16.15--
$220.00Jan 15$15.30$18.00$16.65$34.34 05/21$16.65–$38.95$16.65--
$210.00Jul 17$0.00$1.00$0.50$4.52 06/26$0.50–$20.25$0.50--
$210.00Aug 21$5.30$6.60$5.95$11.90 06/26$5.95–$16.25$5.954
$210.00Oct 16$7.80$8.70$8.25$15.00 06/25$8.25–$28.20$8.25--
$210.00Dec 18$11.20$13.40$12.30$19.80 06/24$12.30–$31.40$12.30--
$210.00Jan 15$11.30$13.60$12.45$22.91 06/18$12.45–$32.30$12.451
$260.00Dec 18$36.90$39.50$38.20$75.00 05/06$38.20–$70.05$38.20--
$200.00Jul 17$0.00$2.25$1.13$3.05 06/23$0.33–$13.75$1.13--
$200.00Aug 21$3.20$4.90$4.05$9.30 06/25$4.05–$11.00$4.0547
$200.00Oct 16$5.30$6.00$5.65$12.10 06/22$5.65–$22.00$5.65--
$200.00Dec 18$8.00$10.50$9.25$15.90 06/17$9.25–$25.40$9.25--
$195.00Jul 17$0.00$1.75$0.88$1.85 06/23$0.15–$10.75$0.88--
$195.00Oct 16$4.50$4.90$4.70$9.60 06/24$4.70–$19.50$4.70--
$195.00Dec 18$7.10$9.20$8.15$19.60 06/10$8.15–$23.00$8.15--
$195.00Jan 15$7.30$9.20$8.25$23.21 06/04$8.25–$23.35$8.25--
$195.00Aug 21$1.95$3.30$2.63--$2.63–$2.63—$1.9519
$190.00Jul 17$0.15$0.40$0.28$1.05 06/22$0.28–$8.20$0.28--
$190.00Aug 21$1.50$2.80$2.15$5.82 06/24$2.15–$6.80$2.15--
$190.00Oct 16$3.60$4.00$3.80$7.30 06/25$3.80–$16.65$3.807
$190.00Dec 18$4.80$7.90$6.35$20.78 06/01$6.20–$20.20$6.35--
$185.00Jul 17$0.00$1.95$0.98$0.60 06/26$0.40–$6.20$0.60--
$185.00Oct 16$2.30$3.40$2.85$6.50 06/25$2.85–$14.90$2.85--
$185.00Dec 18$3.80$6.90$5.35$15.00 05/18$5.35–$17.80$5.35--
$185.00Jan 15$5.20$7.10$6.15$16.62 05/20$6.15–$18.50$6.15--
$185.00Aug 21$1.40$2.35$1.88--$1.88–$2.68$1.407
$180.00Jul 17$0.00$2.20$1.10$0.95 06/18$0.50–$4.35$0.95--
$180.00Aug 21$1.00$1.80$1.40$3.20 06/26$1.40–$3.98$1.405
$180.00Oct 16$1.80$3.90$2.85$13.30 05/06$2.68–$12.15$2.85--
$180.00Dec 18$4.10$6.00$5.05$8.60 06/24$4.90–$15.85$5.05--
$175.00Jul 17$0.00$0.75$0.38$0.95 06/12$0.38–$3.80$0.38--
$175.00Oct 16$1.40$2.70$2.05$4.70 06/17$2.05–$10.30$2.05--
$170.00Jul 17$0.00$0.75$0.38$0.63 06/25$0.33–$2.25$0.38--
$170.00Aug 21$0.00$3.00$1.50$2.41 06/24$1.50–$2.78$1.50--
$170.00Oct 16$1.25$2.45$1.85$9.76 06/01$1.73–$9.05$1.85--
$170.00Dec 18$1.75$3.30$2.53$6.81 06/25$2.53–$11.85$2.53--
$170.00Jan 15$2.95$4.50$3.73$12.90 05/20$3.70–$12.55$3.73--
$165.00Jul 17$0.00$1.15$0.57$1.00 06/10$0.25–$2.33$0.57--
$165.00Aug 21$0.00$2.85$1.43$2.42 06/22$1.20–$2.53$1.43--
$165.00Dec 18$1.60$2.80$2.20$10.60 05/06$2.20–$10.25$2.20--
$160.00Jul 17$0.00$1.15$0.57$0.98 06/15$0.38–$2.07$0.57--
$160.00Oct 16$0.00$1.60$0.80$3.40 06/16$0.80–$6.20$0.80--
$160.00Dec 18$1.60$3.90$2.75$9.09 05/06$1.73–$8.75$2.75--
$155.00Jul 17$0.00$2.15$1.08$0.43 06/25$0.03–$1.83$0.43--
$155.00Oct 16$0.00$2.30$1.15$1.50 06/26$1.00–$5.15$1.15--
$155.00Dec 18$1.25$2.25$1.75$8.10 06/02$1.75–$7.40$1.75--
$150.00Jul 17$0.00$0.50$0.25$0.35 06/22$0.03–$0.85$0.25--
$150.00Oct 16$0.00$2.70$1.35$5.00 06/02$1.18–$4.15$1.35--
$150.00Dec 18$0.05$3.40$1.73$6.40 06/01$1.27–$6.35$1.73--
$150.00Jan 15$0.30$3.30$1.80$4.40 05/29$1.53–$6.90$1.80--
$145.00Jul 17$0.00$2.15$1.08$0.13 06/12$0.03–$1.35$0.13--
$145.00Oct 16$0.00$2.25$1.13$4.01 06/03$0.88–$3.70$1.13--
$145.00Dec 18$0.00$3.40$1.70$2.90 06/18$1.60–$5.45$1.70--
$145.00Jan 15$0.00$3.40$1.70$2.10 06/26$1.58–$5.75$1.70--
$140.00Jul 17$0.00$2.15$1.08$0.55 06/02$0.30–$1.15$0.55--
$140.00Oct 16$0.00$2.45$1.23$2.45 05/20$0.57–$3.08$1.23--
$140.00Dec 18$0.00$2.60$1.30$1.60 06/25$1.20–$4.60$1.30--
$140.00Jan 15$0.10$3.30$1.70$5.00 06/02$1.60–$4.95$1.70--
$135.00Jul 17$0.00$0.05$0.03$0.25 06/26$0.03–$1.23$0.03--
$135.00Oct 16$0.00$2.20$1.10$2.30 06/01$0.43–$2.42$1.10--
$135.00Dec 18$0.00$3.10$1.55$1.60 06/24$1.03–$3.63$1.55--
$130.00Jul 17$0.00$2.15$1.08$0.30 06/26$0.23–$1.15$0.30--
$130.00Oct 16$0.00$1.15$0.57$1.45 05/18$0.35–$2.10$0.57--
$130.00Dec 18$0.20$1.65$0.93$1.60 06/22$0.90–$3.38$0.93--
$125.00Jul 17$0.00$2.15$1.08$0.25 06/26$0.23–$1.08$0.25--
$125.00Oct 16$0.00$1.70$0.85$0.79 06/18$0.30–$1.78$0.79--
$125.00Dec 18$0.15$1.45$0.80$1.60 06/12$0.80–$2.80$0.80--
$120.00Jul 17$0.00$2.15$1.08$0.20 06/22$0.13–$1.08$0.20--
$120.00Oct 16$0.00$0.95$0.48$1.10 05/14$0.25–$1.63$0.48--
$120.00Dec 18$0.10$2.45$1.28$1.25 06/15$0.55–$2.80$1.25--
$115.00Jul 17$0.00$2.15$1.08$0.20 06/22$0.15–$1.08$0.20--
$115.00Dec 18$0.00$2.05$1.02$1.20 06/12$0.45–$2.10$1.02--
$110.00Jul 17$0.00$0.75$0.38$0.12 06/22$0.10–$1.08$0.12--
$110.00Dec 18$0.10$0.95$0.53$0.80 06/22$0.45–$1.83$0.535.1K
$105.00Jul 17$0.00$2.15$1.08$0.20 05/06$0.38–$1.08$0.20--
$105.00Dec 18$0.00$2.45$1.23$1.23 05/06$0.33–$1.67$1.23--
$100.00Jul 17$0.00$1.15$0.57$0.30 05/04$0.08–$1.08$0.30--
$100.00Dec 18$0.00$2.40$1.20$1.10 06/09$0.28–$1.60$1.10--
$97.50Jul 17$0.00$0.15$0.08--$0.08–$0.08—--7
$95.00Jul 17$0.00$1.15$0.57$0.20 06/22$0.10–$1.08$0.20136
$95.00Dec 18$0.00$2.35$1.18$1.90 05/04$0.23–$1.48$1.18--
$90.00Jul 17$0.00$0.15$0.08$0.15 06/22$0.08–$1.08$0.08--
$90.00Dec 18$0.00$1.80$0.90$0.65 05/07$0.38–$1.40$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–$1.15$0.90--
$85.00Dec 18$0.00$2.30$1.15$1.31 05/05$0.30–$1.27$1.15--
$80.00Jul 17$0.00$0.15$0.08$0.15 06/23$0.08–$1.08$0.0850
$80.00Oct 16$0.00$2.15$1.08$0.75 05/01$0.48–$1.10$0.75--
$80.00Dec 18$0.00$2.25$1.13$0.36 06/25$0.15–$1.25$0.36--
$75.00Jul 17$0.00$0.15$0.08$0.15 06/24$0.08–$1.08$0.08--
$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$2.15$1.08$0.10 06/24$0.33–$1.17$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 8,968
Total Puts 1,159
Put/Call Ratio 0.13
Net Difference 7,809

Prior's Put/Call Breakdown

Total Calls 182
Total Puts 96
Put/Call Ratio 0.53
Net Difference 86

Prior 7-Day Put/Call Summary

Total Calls 1,309
Total Puts 823
Average Put/Call Ratio 0.91
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