Tour v509
HLF
HERBALIFE LTD
$12.33 +1.31%
$12.30 (-0.24%)🌙
as of 08/14 06:35 PM
(8/13 18:37) ◀
|
Friday, August 14, 2026 (6:35pm)
January 2026
|
▶ (8/17 18:35)
◀ 8/14 18:35 ▶

Option Volume

Detail
ℹ
Current (08/14) 1,654
Calls: 1,048 (63%)
Puts: 606 (37%)
Prior (08/13) 1,133
Calls: 1,081 (95%)
Puts: 52 (5%)
Current vs Prior +45.98%
Calls: -3.05% (Calls)
Puts: +1065.38% (Puts)
Prior 7-Day Total 13,646
Calls: 11,841 (87%)
Puts: 1,805 (13%)
Prior 7-Day Average 1,949
Calls: 1,691 (87%)
Puts: 257 (13%)
Current vs Prior 7-Day Avg -15.15%
Calls: -38.05%
Puts: +135.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $115.0K
Calls: $50.0K (43%)
Puts: $65.0K (57%)
Prior (08/13) $104.0K
Calls: $70.4K (68%)
Puts: $33.6K (32%)
Current vs Prior +10.62%
Calls: -28.97%
Puts: +93.69%
Prior 7-Day Total $2.41M
Calls: $1.58M (65%)
Puts: $833.0K (35%)
Prior 7-Day Average $344.2K
Calls: $225.2K (65%)
Puts: $119.0K (35%)
Current vs Prior 7-Day Avg -66.58%
Calls: -77.79%
Puts: -45.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.58
Prior (08/13) 0.05
Current vs Prior +1102.08%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +75.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 26,033
Calls: 25,650 (99%)
Puts: 383 (1%)
Prior (08/13) 34,814
Calls: 31,874 (92%)
Puts: 2,940 (8%)
Current vs Prior -25.22%
Prior 7-Day Total 346,687
Calls: 297,918 (86%)
Puts: 48,769 (14%)
Prior 7-Day Average 49,526
Calls: 42,559 (86%)
Puts: 6,967 (14%)
Current vs Prior 7-Day Avg -47.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.89% | 7.70%7.70% | 13.79%
Prior 12.33% | 10.52%10.52% | 13.39%
Current vs Prior -37.49% | -1.30%-26.74% | +2.94%
Prior 7-Day Avg 11.39% | 13.65%14.69% | 18.34%
Current vs 7-Day Avg -32.35% | -23.97%-47.56% | -24.81%
Prior 7-Day Eod 12.33% | 10.52%10.52% | 13.39%
Current vs 7-Day Eod -37.49% | -1.30%-26.74% | +2.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.26% | 33.88%
Calls: 37.63% | 38.10%
Puts: 26.88% | 29.66%
Prior 32.26% | 33.88%
Calls: 37.63% | 38.10%
Puts: 26.88% | 29.66%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.26% | 33.88%
Calls: 37.63% | 38.10%
Puts: 26.88% | 29.66%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio rising 1102% - increased hedging/bearish positioning. Call-heavy open interest (25,650 calls vs 383 puts) suggests bullish positioning. Declining open interest (down 25%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 142.102.60$2.3521.3%160.9720
$10.00Sep 251.453.20$2.3375.1%20.8210
$12.00Aug 140.200.60$0.40100.0%70.7679
$12.00Aug 210.450.70$0.5743.9%170.68148
$12.00Sep 250.151.90$1.02171.6%20.6010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.002.80$1.40200.0%30.893
$13.50Aug 280.251.85$1.05152.4%20.75--
$14.00Aug 281.502.10$1.8033.3%300.72--
$13.50Aug 211.101.35$1.2320.3%20.70--
$13.00Aug 280.601.10$0.8558.8%30.651

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.1K, top 962)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 210.200.40$0.3066.7%9620.484.4K
$12.00Aug 210.450.70$0.5743.9%170.68148
$10.00Aug 142.102.60$2.3521.3%160.9720
$12.00Aug 140.200.60$0.40100.0%70.7679
$12.00Sep 110.551.30$0.9380.6%30.601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 281.502.10$1.8033.3%300.72--
$11.50Aug 210.000.25$0.13192.3%200.19--
$12.00Sep 250.350.90$0.6387.3%40.40--
$13.00Aug 140.002.80$1.40200.0%30.893
$13.00Aug 280.601.10$0.8558.8%30.651

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 991.4%, max 991.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 14Sep 25523.0%47.9%991.4%989
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 0.53, avg 1.24)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$12.00Sep 25$1.31$0.69$1.3182%0.53$11.31
$12.00$12.50Aug 21$0.27$0.23$0.2768%0.85$12.27
$12.50$13.00Aug 21$0.17$0.33$0.1748%1.94$12.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.50$13.00Aug 28$0.20$0.30$0.2075%1.50$13.30
$12.50$12.00Aug 28$0.15$0.35$0.1553%2.33$12.35
$13.00$12.50Aug 28$0.30$0.20$0.3065%0.67$12.70
$12.00$11.50Aug 28$0.22$0.28$0.2238%1.27$11.78
$13.50$11.50Aug 21$1.10$0.90$1.1070%0.82$12.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.79, avg 0.66)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$13.00Aug 21$0.17$0.17$0.3352%0.52$12.67
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$11.50Aug 28$0.22$0.22$0.2862%0.79$11.78

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 3.65% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.00Aug 14$0.40$0.05$0.45$11.55$12.453.65%
$13.00Aug 28$0.33$0.85$1.18$11.82$14.189.57%
$12.00Sep 11$0.93$0.57$1.50$10.50$13.5012.17%
$12.00Sep 25$1.02$0.63$1.65$10.35$13.6513.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 2.11% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.00$11.50Aug 21$0.13$0.13$0.26$11.24$13.26
$13.00$11.50Aug 28$0.33$0.18$0.51$10.99$13.51
$12.50$11.50Aug 21$0.30$0.13$0.43$11.07$12.93
$13.00$12.00Aug 28$0.33$0.40$0.73$11.27$13.73
$13.00$12.00Sep 4$0.38$0.43$0.81$11.19$13.81

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Aug 21$0.10$0.4042%4.00
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Aug 28$0.15$0.3527%2.33

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 $-0.30, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$10.00$12.001:2Sep 25$0.29$1.71
$10.00$12.001:2Aug 14$1.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.501:2Aug 28-$0.30$0.20
$13.00$12.501:2Aug 28-$0.25$0.25
$12.50$12.001:2Aug 28-$0.25$0.25
$12.00$11.501:2Aug 14-$0.31$0.19
$13.50$11.501:2Aug 21$0.97$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.03%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Sep 4$0.250.375.4%2.03%7.46%1--
$13.00Aug 28$0.200.355.4%1.62%7.06%1--
$12.50Aug 21$0.200.481.4%1.62%3.00%9624.4K

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. 181 contracts (avg 900 vol/day, 171 traded recently)

HLF averages only 900 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 $4.00 08-14 call last traded $7.89 on 08/07 (now $7.80/$8.50) — try a limit near $7.89. Also watch the $3.00 08-21 call last traded $8.60 on 08/06 (now $8.70/$9.60) — try a limit near $8.70; the $12.50 12-18 call last traded $1.85 on 08/07 (now $1.75/$1.95) — try a limit near $1.85. Most tradeable put: the $20.00 08-14 put last traded $7.96 on 07/20 (now $7.20/$8.50) — try a limit near $7.85.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Aug 14$0.00$0.45$0.23$0.23 08/07$0.03–$1.78$0.23--
$12.50Aug 21$0.20$0.40$0.30$0.50 08/07$0.15–$1.13$0.304.4K
$12.50Sep 18$0.30$1.05$0.68$0.60 08/06$0.55–$1.83$0.60--
$12.50Nov 20$1.00$1.90$1.45$1.15 08/06$0.90–$2.60$1.15--
$12.50Dec 18$1.75$1.95$1.85$1.85 08/07$1.48–$2.33$1.853.0K
$12.50Jan 15$1.80$2.25$2.03$2.00 08/06$1.65–$2.65$2.00--
$12.50Feb 19$1.85$2.70$2.28$3.30 08/04$2.13–$3.50$2.28--
$12.50Dec 17$2.55$5.70$4.13$4.74 07/10$3.68–$4.80$4.13--
$12.50Jan 21$2.00$6.50$4.25$3.48 08/06$3.60–$5.05$3.48--
$12.00Aug 14$0.20$0.60$0.40$0.45 08/07$0.10–$2.10$0.4079
$12.00Aug 21$0.45$0.70$0.57$0.45 08/07$0.25–$1.63$0.45148
$12.00Aug 28$0.55$0.90$0.73$0.40 08/06$0.45–$2.25$0.55--
$12.00Sep 4$0.35$1.25$0.80$0.56 08/06$0.53–$2.20$0.56--
$12.00Sep 11$0.55$1.30$0.93$1.04 08/06$0.63–$2.30$0.931
$12.00Sep 25$0.15$1.90$1.02--$1.02–$1.02—$0.1510
$13.00Aug 14$0.00$0.05$0.03$0.15 08/07$0.03–$1.80$0.03--
$13.00Aug 21$0.00$0.25$0.13$0.20 08/07$0.13–$1.18$0.13--
$13.00Aug 28$0.20$0.45$0.33$0.35 08/07$0.18–$1.93$0.33--
$11.50Aug 14$0.75$1.00$0.88$0.79 08/07$0.35–$2.25$0.79--
$11.50Aug 21$0.55$1.40$0.98$0.57 08/06$0.55–$2.08$0.57--
$13.50Aug 14$0.00$0.75$0.38$0.69 08/04$0.38–$1.10$0.38--
$13.50Aug 21$0.00$0.70$0.35$0.67 08/05$0.05–$1.40$0.35--
$11.00Aug 14$1.00$1.70$1.35$1.40 08/07$0.73–$2.25$1.35--
$11.00Aug 21$0.85$1.80$1.33$0.92 08/06$0.80–$2.68$0.92--
$14.00Aug 14$0.00$2.15$1.08$0.10 08/06$0.08–$1.08$0.10--
$14.00Aug 21$0.00$0.95$0.48$0.86 08/06$0.18–$0.68$0.48--
$14.00Aug 28$0.00$0.75$0.38$0.18 08/07$0.20–$1.43$0.18--
$10.00Aug 14$2.10$2.60$2.35$2.46 07/31$1.78–$2.90$2.3520
$10.00Aug 21$2.05$2.70$2.38$3.13 08/04$1.83–$3.25$2.38--
$10.00Nov 20$2.30$3.50$2.90$4.23 07/07$2.60–$3.85$2.90--
$10.00Dec 18$2.50$3.70$3.10$2.65 08/06$2.75–$3.95$2.65--
$10.00Jan 15$3.20$3.60$3.40$4.00 08/04$2.83–$4.00$3.40--
$10.00Feb 19$2.20$4.20$3.20$3.11 08/06$3.05–$4.33$3.11--
$10.00Jan 21$3.00$5.50$4.25$5.20 08/07$4.00–$6.15$4.25--
$10.00Sep 25$1.45$3.20$2.33--$2.33–$2.33—$1.4510
$15.00Aug 14$0.00$2.15$1.08$0.25 08/05$0.05–$1.08$0.25--
$15.00Aug 21$0.00$1.10$0.55$0.09 08/06$0.18–$0.55$0.0917.2K
$15.00Sep 18$0.00$0.65$0.33$0.60 07/20$0.18–$1.38$0.33--
$15.00Nov 20$0.70$1.05$0.88$0.65 08/06$0.65–$1.55$0.70659
$15.00Dec 18$0.85$1.15$1.00$1.00 08/07$0.78–$1.35$1.00--
$15.00Jan 15$1.00$1.30$1.15$1.00 08/06$0.95–$1.70$1.00--
$15.00Jan 21$1.00$5.50$3.25$2.85 08/06$2.93–$4.60$2.85--
$15.50Aug 14$0.00$2.15$1.08$0.25 08/05$0.05–$1.08$0.25--
$8.50Aug 14$3.60$4.00$3.80$3.20 08/06$3.25–$4.90$3.60--
$7.50Dec 18$4.40$5.60$5.00$4.40 08/06$4.50–$6.05$4.40--
$7.50Jan 15$4.50$6.60$5.55$6.38 07/07$4.65–$6.40$5.55--
$7.50Feb 19$4.60$6.20$5.40$5.35 08/06$4.90–$6.00$5.35--
$7.50Jan 21$4.00$9.00$6.50$6.75 07/29$5.85–$7.25$6.50--
$7.50Aug 14$4.30$5.10$4.70--$4.70–$4.70—$4.302
$17.50Aug 14$0.00$2.15$1.08$0.04 08/06$0.03–$1.10$0.04--
$17.50Aug 21$0.00$0.50$0.25$0.15 08/07$0.08–$0.28$0.15--
$17.50Sep 18$0.00$0.75$0.38$0.22 07/20$0.10–$1.10$0.22--
$17.50Nov 20$0.20$0.45$0.33$0.55 07/30$0.28–$0.70$0.33--
$17.50Dec 18$0.30$0.85$0.57$0.80 07/27$0.48–$0.95$0.57--
$17.50Jan 15$0.60$0.80$0.70$0.65 08/07$0.57–$1.33$0.65--
$17.50Dec 17$0.90$4.00$2.45$2.35 08/06$2.28–$2.70$2.35--
$17.50Jan 21$0.50$5.50$3.00$3.10 07/20$2.50–$3.63$3.00--
$7.00Aug 14$4.60$5.50$5.05--$5.05–$5.05—$4.606
$6.00Aug 14$5.50$6.50$6.00$6.16 08/07$5.55–$7.00$6.00--
$6.00Aug 28$5.40$6.90$6.15$5.95 08/07$5.60–$7.45$5.95--
$5.00Aug 14$6.60$7.50$7.05$7.16 08/07$6.55–$8.00$7.05--
$5.00Aug 21$6.50$7.80$7.15$6.82 07/23$6.40–$7.85$6.82--
$5.00Aug 28$6.40$9.30$7.85$8.36 08/03$6.65–$8.40$7.85--
$5.00Sep 4$5.40$9.30$7.35$7.20 08/07$6.55–$8.10$7.20--
$5.00Jan 21$6.00$10.50$8.25$8.10 07/24$7.70–$8.75$8.10--
$20.00Aug 21$0.00$0.75$0.38$1.00 07/30$0.10–$0.63$0.38--
$20.00Sep 18$0.00$0.75$0.38$0.10 07/20$0.13–$1.10$0.10--
$20.00Nov 20$0.00$1.00$0.50$0.65 07/07$0.33–$1.33$0.50--
$20.00Jan 15$0.20$0.70$0.45$0.70 08/05$0.30–$1.00$0.45--
$20.00Dec 17$0.25$3.60$1.93$1.90 08/07$1.80–$2.28$1.90--
$20.00Jan 21$1.60$2.40$2.00$2.50 07/20$1.73–$3.00$2.00--
$4.00Aug 14$7.80$8.50$8.15$7.89 08/07$7.45–$9.10$7.8945
$4.00Aug 21$7.40$8.80$8.10$7.60 08/06$7.40–$9.15$7.60--
$4.00Aug 28$7.40$10.30$8.85$7.60 08/06$7.65–$9.25$7.60--
$3.00Aug 14$8.70$10.20$9.45$8.60 08/06$8.45–$10.35$8.7059
$3.00Aug 21$8.70$9.60$9.15$8.60 08/06$8.50–$9.85$8.7017
$3.00Aug 28$8.40$11.30$9.85$8.60 08/06$8.75–$9.95$8.60--
$3.00Sep 4$7.40$11.30$9.35$8.60 08/06$8.70–$9.95$8.60--
$2.50Aug 21$8.80$10.30$9.55$9.10 08/06$8.75–$10.25$9.10--
$2.50Jan 21$7.50$12.50$10.00$9.75 07/23$9.45–$10.75$9.75--
$22.50Aug 21$0.00$0.75$0.38$0.05 08/06$0.03–$0.57$0.05--
$22.50Dec 18$0.00$0.50$0.25$0.50 07/06$0.25–$1.23$0.25--
$22.50Jan 15$0.00$0.75$0.38$0.45 08/05$0.25–$0.93$0.38--
$22.50Dec 17$0.00$3.30$1.65$2.30 07/02$1.08–$1.90$1.65--
$25.00Nov 20$0.00$0.75$0.38$0.25 06/26$0.25–$0.63$0.25--
$25.00Dec 18$0.00$0.75$0.38$0.30 07/13$0.25–$0.63$0.30--
$25.00Jan 15$0.00$0.75$0.38$0.35 07/23$0.22–$1.10$0.35--
$25.00Jan 21$0.00$5.00$2.50$2.04 06/15$1.48–$2.55$2.04--
$27.50Jan 15$0.00$0.75$0.38$0.30 07/15$0.28–$0.60$0.30--
$30.00Jan 15$0.00$0.75$0.38$0.40 07/01$0.23–$0.88$0.38--
$35.00Dec 17$0.00$2.95$1.48$0.45 08/06$0.70–$2.23$0.45--
$37.50Dec 17$0.00$2.95$1.48$0.98 06/26$0.65–$1.95$0.98--
$37.50Jan 21$0.00$3.30$1.65$0.99 06/26$0.68–$2.10$0.99--
$40.00Dec 17$0.00$2.95$1.48$0.83 06/26$0.40–$1.55$0.83--
$40.00Jan 21$0.00$2.75$1.38$0.92 06/26$0.48–$1.43$0.92--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Aug 14$0.00$0.90$0.45$0.68 08/06$0.45–$1.90$0.45--
$12.50Aug 21$0.10$0.65$0.38$0.89 08/07$0.38–$1.48$0.38--
$12.50Sep 18$0.65$1.40$1.02$1.49 07/22$1.02–$2.05$1.02--
$12.50Nov 20$0.40$2.40$1.40$2.85 08/06$1.40–$2.78$1.40--
$12.50Dec 18$1.65$1.95$1.80$2.10 07/10$1.60–$2.68$1.80--
$12.50Jan 15$1.65$2.30$1.98$2.64 07/17$1.98–$2.65$1.98--
$12.50Feb 19$1.00$3.20$2.10$2.45 08/06$2.10–$3.20$2.10--
$12.50Jan 21$1.50$6.00$3.75$3.95 07/13$3.55–$4.25$3.75--
$12.00Aug 14$0.00$0.10$0.05$0.44 08/07$0.05–$1.58$0.056
$12.00Aug 21$0.10$0.35$0.22$0.55 08/07$0.22–$1.60$0.22--
$12.00Aug 28$0.20$0.60$0.40$0.73 08/04$0.33–$1.78$0.40--
$12.00Sep 4$0.30$0.55$0.43$0.65 08/04$0.43–$1.75$0.431
$13.00Aug 14$0.00$2.80$1.40$1.49 08/06$1.13–$2.30$1.403
$13.00Aug 21$0.65$1.40$1.02$1.05 08/05$0.95–$2.15$1.02--
$13.00Aug 28$0.60$1.10$0.85--$0.85–$0.85—$0.601
$11.50Aug 14$0.00$0.35$0.18$0.33 08/07$0.18–$0.88$0.1843
$11.50Aug 21$0.00$0.25$0.13$0.57 08/06$0.13–$1.40$0.13--
$13.50Aug 21$1.10$1.35$1.23$1.55 08/03$1.18–$2.63$1.23--
$11.00Aug 14$0.00$2.15$1.08$0.08 08/07$0.05–$1.08$0.08--
$11.00Aug 21$0.00$0.10$0.05$0.22 08/07$0.05–$1.30$0.05--
$11.00Aug 28$0.00$0.45$0.23$0.33 08/07$0.20–$1.38$0.23--
$11.00Sep 4$0.00$0.75$0.38$0.60 07/29$0.25–$1.50$0.38--
$11.00Sep 11$0.00$0.45$0.23$0.40 08/07$0.23–$1.43$0.23--
$11.00Sep 25$0.00$0.95$0.48$0.60 08/07$0.40–$1.27$0.48--
$14.00Aug 14$0.55$3.60$2.08$1.69 08/03$1.38–$2.80$1.69--
$14.00Aug 28$1.50$2.10$1.80$2.31 07/28$1.80–$2.95$1.80--
$10.50Aug 14$0.00$2.15$1.08$0.03 08/07$0.03–$1.08$0.03--
$14.50Aug 14$2.00$3.20$2.60$2.67 08/07$2.13–$3.05$2.60--
$10.00Aug 14$0.00$2.15$1.08$0.15 08/06$0.08–$1.18$0.15--
$10.00Aug 21$0.00$0.10$0.05$0.15 08/06$0.05–$0.43$0.05--
$10.00Nov 20$0.45$0.75$0.60$1.00 08/06$0.60–$1.25$0.60--
$10.00Dec 18$0.55$1.15$0.85$1.15 07/20$0.83–$1.55$0.85--
$10.00Jan 15$0.70$0.95$0.83$1.00 08/07$0.83–$1.38$0.83--
$10.00Feb 19$0.10$1.85$0.98$1.15 07/31$0.80–$1.93$0.98--
$10.00Jan 21$0.00$5.00$2.50$2.40 06/12$2.50–$2.50$2.40--
$15.00Aug 14$1.60$4.40$3.00$3.30 08/07$2.42–$3.53$3.00--
$15.00Aug 21$2.00$3.70$2.85$2.54 07/13$2.55–$3.55$2.54--
$15.00Dec 18$3.20$4.50$3.85$3.27 08/03$3.28–$4.35$3.27--
$15.00Jan 15$3.30$3.80$3.55$4.00 07/14$3.08–$4.40$3.55--
$9.50Aug 14$0.00$2.15$1.08$0.10 08/06$0.08–$1.13$0.10--
$9.00Aug 21$0.00$0.75$0.38$0.20 07/24$0.18–$1.10$0.20--
$16.00Aug 14$1.95$5.70$3.83$4.15 08/07$3.20–$4.50$3.83--
$16.50Aug 14$2.60$6.20$4.40--$4.40–$4.40—$2.602
$8.00Aug 14$0.00$2.15$1.08$0.05 08/06$0.03–$1.08$0.05--
$7.50Nov 20$0.05$0.45$0.25$0.38 07/23$0.23–$1.27$0.25--
$7.50Dec 18$0.05$0.70$0.38$0.45 07/24$0.35–$1.25$0.38--
$7.50Jan 15$0.15$0.80$0.48$0.80 06/11$0.25–$1.27$0.48--
$7.50Feb 19$0.10$1.15$0.63$0.65 07/08$0.45–$1.35$0.63--
$7.50Jan 21$0.75$1.30$1.02$1.30 08/07$1.02–$1.38$1.02--
$7.50Dec 17$0.80$1.30$1.05--$1.05–$1.05—$0.8097
$17.50Nov 20$4.30$7.00$5.65$5.10 07/13$4.70–$6.05$5.10--
$18.00Aug 14$4.10$7.70$5.90$5.70 07/28$5.20–$6.75$5.70--
$18.00Aug 28$3.80$7.70$5.75$5.97 08/07$5.15–$6.45$5.75--
$18.50Aug 14$5.80$7.10$6.45$5.77 08/04$5.75–$7.45$5.80--
$19.00Aug 14$6.20$7.70$6.95$6.70 07/14$5.85–$7.65$6.70--
$19.00Aug 28$4.80$8.70$6.75$7.19 08/07$6.20–$7.65$6.75--
$5.00Aug 21$0.00$0.35$0.18$0.10 06/17$0.08–$0.50$0.10--
$5.00Nov 20$0.00$0.70$0.35$0.45 08/06$0.25–$1.10$0.35--
$5.00Dec 18$0.00$0.20$0.10$0.24 06/17$0.10–$0.15$0.10--
$5.00Jan 15$0.05$0.70$0.38$0.25 06/17$0.38–$0.63$0.25--
$5.00Dec 17$0.15$0.55$0.35$0.70 08/06$0.35–$0.63$0.35224
$5.00Jan 21$0.00$0.70$0.35$0.50 07/15$0.35–$2.50$0.35--
$20.00Aug 14$7.20$8.50$7.85$7.96 07/20$7.20–$8.65$7.852
$20.00Aug 28$6.30$9.70$8.00$7.40 07/14$7.25–$8.65$7.40--
$20.50Aug 14$7.90$8.90$8.40$8.05 08/03$7.30–$9.10$8.05--
$21.00Aug 14$8.30$10.60$9.45$8.70 07/14$7.95–$9.60$8.701
$21.00Aug 28$6.80$10.70$8.75$8.75 07/14$8.25–$9.65$8.75--
$21.50Aug 14$8.70$11.20$9.95--$9.95–$9.95—$8.701
$3.00Aug 14$0.00$2.15$1.08$0.25 07/27$0.03–$1.08$0.25--
$22.00Aug 21$9.20$10.70$9.95$9.44 07/28$9.25–$10.45$9.44--
$22.00Aug 28$9.20$11.70$10.45$9.50 07/14$9.25–$10.75$9.50--
$22.00Aug 14$9.50$10.40$9.95--$9.70–$9.95$9.501
$2.50Jan 15$0.00$0.70$0.35$0.15 06/15$0.25–$1.00$0.15--
$22.50Aug 21$8.80$12.10$10.45$10.20 07/14$9.80–$11.10$10.20--
$22.50Jan 21$9.20$13.40$11.30$11.26 07/16$11.00–$11.75$11.26--
$22.50Aug 14$9.90$10.80$10.35--$10.35–$10.35—$9.901
$23.00Aug 14$10.10$12.40$11.25$11.12 07/20$9.95–$11.50$11.12--
$25.00Aug 21$11.80$14.10$12.95$12.70 07/28$12.30–$13.50$12.70--
$25.00Jan 21$11.00$16.00$13.50$13.22 07/08$13.00–$14.25$13.22--
$27.50Aug 21$14.30$16.60$15.45$15.10 07/14$14.80–$16.00$15.10--
$27.50Jan 21$13.00$18.00$15.50$15.42 07/09$15.50–$16.00$15.42--
$30.00Aug 21$16.70$19.10$17.90$17.40 07/08$17.30–$18.55$17.40--
$32.50Aug 21$19.20$21.60$20.40$20.05 07/14$19.70–$21.05$20.05--
$37.50Dec 17$23.00$27.50$25.25$25.60 06/17$24.75–$26.50$25.25--
$37.50Jan 21$23.00$27.50$25.25$25.80 07/23$24.70–$26.25$25.25--
$40.00Jan 21$25.50$30.00$27.75$28.30 07/23$27.25–$28.50$27.75--

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 1,048
Total Puts 606
Put/Call Ratio 0.58
Net Difference 442

Prior's Put/Call Breakdown

Total Calls 1,081
Total Puts 52
Put/Call Ratio 0.05
Net Difference 1,029

Prior 7-Day Put/Call Summary

Total Calls 11,841
Total Puts 1,805
Average Put/Call Ratio 0.33
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All