NEW Tour v246
ICHR
ICHOR HLDGS LTD
$112.28 +6.47%
$114.24 (+1.75%)🌙
as of 06/30 06:32 PM
(6/29 18:35) ◀
|
Tuesday, June 30, 2026 (6:32pm)
January 2026
|
▶ (7/1 18:35)
◀ 6/30 18:32 ▶

Option Volume

Detail
ℹ
Current (06/30) 963
Calls: 746 (77%)
Puts: 217 (23%)
Prior (06/29) 514
Calls: 376 (73%)
Puts: 138 (27%)
Current vs Prior +87.35%
Calls: +98.40% (Calls)
Puts: +57.25% (Puts)
Prior 7-Day Total 3,794
Calls: 2,835 (75%)
Puts: 959 (25%)
Prior 7-Day Average 542
Calls: 405 (75%)
Puts: 137 (25%)
Current vs Prior 7-Day Avg +77.68%
Calls: +84.20%
Puts: +58.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $1.43M
Calls: $1.29M (90%)
Puts: $145.0K (10%)
Prior (06/29) $1.00M
Calls: $851.9K (85%)
Puts: $151.6K (15%)
Current vs Prior +42.88%
Calls: +51.28%
Puts: -4.34%
Prior 7-Day Total $4.94M
Calls: $4.09M (83%)
Puts: $850.9K (17%)
Prior 7-Day Average $705.8K
Calls: $584.3K (83%)
Puts: $121.6K (17%)
Current vs Prior 7-Day Avg +103.15%
Calls: +120.60%
Puts: +19.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.29
Prior (06/29) 0.37
Current vs Prior -20.74%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -47.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 1,816
Calls: 1,551 (85%)
Puts: 265 (15%)
Prior (06/29) 1,950
Calls: 1,595 (82%)
Puts: 355 (18%)
Current vs Prior -6.87%
Prior 7-Day Total 9,991
Calls: 8,448 (85%)
Puts: 1,543 (15%)
Prior 7-Day Average 1,427
Calls: 1,206 (85%)
Puts: 220 (15%)
Current vs Prior 7-Day Avg +27.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 19.28% | 35.36%
Prior 19.91% | 35.75%
Current vs Prior -3.17% | -1.09%
Prior 7-Day Avg 20.79% | 34.95%
Current vs 7-Day Avg -7.26% | +1.16%
Prior 7-Day Eod 19.91% | 35.75%
Current vs 7-Day Eod -3.17% | -1.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.95% | 9.74%
Calls: 9.40% | 11.06%
Puts: 14.49% | 8.42%
Prior 11.95% | 9.74%
Calls: 9.40% | 11.06%
Puts: 14.49% | 8.42%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.25% | 13.02%
Calls: 16.53% | 14.14%
Puts: 15.96% | 11.90%
Current vs 7-Day Avg -26.44% | -25.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.29M) vs puts ($145.0K). Dollar volume significantly above 7-day average (103% higher). Above-average activity with volume up 87% vs prior. Volume explosion - 78% above 7-day average (963 vs avg 542).

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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1713.2014.40$13.808.7%670.6730
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. 9 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1731.4035.10$33.2511.1%140.94--
$82.50Jul 1729.2032.80$31.0011.6%30.91--
$92.50Jul 1720.8024.40$22.6015.9%50.84--
$95.00Jul 1719.6022.30$20.9512.9%50.81--
$97.50Jul 1717.6020.80$19.2016.7%10.7717
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1713.1014.80$13.9512.2%250.58--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 638, top 142)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1715.8019.00$17.4018.4%1420.74254
$130.00Jul 173.304.50$3.9030.8%870.2939
$140.00Jul 171.652.75$2.2050.0%760.182
$105.00Jul 1713.2014.40$13.808.7%670.6730
$110.00Jul 1710.0011.60$10.8014.8%430.58235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 171.202.60$1.9073.7%340.12--
$120.00Jul 1713.1014.80$13.9512.2%250.58--
$85.00Jul 170.702.00$1.3596.3%180.1034
$90.00Jul 171.452.90$2.1766.8%160.1452
$105.00Jul 175.406.60$6.0020.0%50.341

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. 18 found (best R:R 24.00, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Jul 17$0.70$4.30$0.706.14$135.70
$120.00$125.00Jul 17$1.00$4.00$1.004.00$121.00
$130.00$135.00Jul 17$1.00$4.00$1.004.00$131.00
$125.00$130.00Jul 17$1.45$3.55$1.452.45$126.45
$115.00$120.00Jul 17$2.10$2.90$2.101.38$117.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Jul 17$0.10$2.40$0.1024.00$84.90
$90.00$87.50Jul 17$0.27$2.23$0.278.26$89.73
$95.00$90.00Jul 17$0.80$4.20$0.805.25$94.20
$82.50$80.00Jul 17$0.50$2.00$0.504.00$82.00
$87.50$85.00Jul 17$0.55$1.95$0.553.55$86.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Jul 17$2.25$2.25$0.259.00$82.25
$82.50$92.50Jul 17$8.40$8.40$1.605.25$90.90
$97.50$100.00Jul 17$1.80$1.80$0.702.57$99.30
$100.00$105.00Jul 17$3.60$3.60$1.402.57$103.60
$95.00$97.50Jul 17$1.75$1.75$0.752.33$96.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Jul 17$5.70$5.70$4.301.33$114.30
$110.00$105.00Jul 17$2.25$2.25$2.750.82$107.75
$100.00$97.50Jul 17$0.80$0.80$1.700.47$99.20
$105.00$100.00Jul 17$1.50$1.50$3.500.43$103.50
$97.50$95.00Jul 17$0.73$0.73$1.770.41$96.77

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. 8 found (cheapest 16.97% of stock, avg 21.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$10.80$8.25$19.05$90.95$129.0516.97%
$105.00Jul 17$13.80$6.00$19.80$85.20$124.8017.63%
$120.00Jul 17$6.35$13.95$20.30$99.70$140.3018.08%
$100.00Jul 17$17.40$4.50$21.90$78.10$121.9019.50%
$97.50Jul 17$19.20$3.70$22.90$74.60$120.4020.40%
$95.00Jul 17$20.95$2.97$23.92$71.08$118.9221.30%
$82.50Jul 17$31.00$1.25$32.25$50.25$114.7528.72%
$80.00Jul 17$33.25$0.75$34.00$46.00$114.0030.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.60% of stock, avg 8.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$95.00Jul 17$2.20$2.97$5.17$89.83$145.17
$135.00$95.00Jul 17$2.90$2.97$5.87$89.13$140.87
$140.00$97.50Jul 17$2.20$3.70$5.90$91.60$145.90
$135.00$97.50Jul 17$2.90$3.70$6.60$90.90$141.60
$140.00$100.00Jul 17$2.20$4.50$6.70$93.30$146.70
$130.00$95.00Jul 17$3.90$2.97$6.87$88.13$136.87
$135.00$100.00Jul 17$2.90$4.50$7.40$92.60$142.40
$130.00$97.50Jul 17$3.90$3.70$7.60$89.90$137.60
$140.00$105.00Jul 17$2.20$6.00$8.20$96.80$148.20
$125.00$95.00Jul 17$5.35$2.97$8.32$86.68$133.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 15.67, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8898/100Jul 17$2.35$0.1515.67$85.15$99.85
80/8298/100Jul 17$2.30$0.2011.50$80.20$99.80
85/8895/98Jul 17$2.30$0.2011.50$85.20$97.30
80/8295/98Jul 17$2.25$0.259.00$80.25$97.25
85/8892/95Jul 17$2.20$0.307.33$85.30$94.70
90/95100/105Jul 17$4.40$0.607.33$90.60$104.40
105/110115/120Jul 17$4.35$0.656.69$105.65$119.35
95/98100/105Jul 17$4.33$0.676.46$93.17$104.33
80/8292/95Jul 17$2.15$0.356.14$80.35$94.65
85/88100/105Jul 17$4.15$0.854.88$83.35$104.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.25$4.7519.00
$130.00$135.00$140.00Jul 17$0.30$4.7015.67
$125.00$130.00$135.00Jul 17$0.45$4.5510.11
$100.00$105.00$110.00Jul 17$0.60$4.407.33
$105.00$110.00$115.00Jul 17$0.65$4.356.69
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.07$2.4334.71
$100.00$105.00$110.00Jul 17$0.75$4.255.67
$82.50$85.00$87.50Jul 17$0.45$2.054.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.55, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Jul 17-$1.50$3.50
$130.00$135.001:2Jul 17-$1.90$3.10
$125.00$130.001:2Jul 17-$2.45$2.55
$115.00$120.001:2Jul 17-$4.25$0.75
$120.00$125.001:2Jul 17-$4.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Jul 17-$2.55$7.45
$95.00$90.001:2Jul 17-$1.37$3.63
$82.50$80.001:2Jul 17-$0.25$2.25
$105.00$100.001:2Jul 17-$3.00$2.00
$87.50$85.001:2Jul 17-$0.80$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.77%, avg 3.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Jul 17$7.600.502.4%6.77%9.19%720
$120.00Jul 17$5.400.426.9%4.81%11.69%25226
$125.00Jul 17$4.900.3611.3%4.36%15.69%20--
$130.00Jul 17$3.300.2915.8%2.94%18.72%8739
$135.00Jul 17$2.300.2320.2%2.05%22.28%355
$140.00Jul 17$1.650.1824.7%1.47%26.16%762

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. 190 contracts (avg 476 vol/day, 181 traded recently)

ICHR averages only 476 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 $75.00 11-20 call last traded $35.90 on 06/18 (now $46.70/$49.30) — try a limit near $46.70. Also watch the $72.50 12-18 call last traded $34.00 on 06/25 (now $49.90/$52.90) — try a limit near $49.90; the $110.00 08-21 call last traded $8.46 on 06/26 (now $19.30/$20.80) — try a limit near $19.30. Most tradeable put: the $100.00 08-21 put last traded $20.01 on 06/25 (now $11.40/$13.70) — try a limit near $12.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$10.00$11.60$10.80$2.40 06/26$1.20–$10.80$10.00235
$110.00Aug 21$19.30$20.80$20.05$8.46 06/26$2.35–$20.05$19.30110
$110.00Nov 20$29.20$32.60$30.90$16.20 06/26$5.75–$30.90$29.20--
$110.00Dec 18$31.30$34.90$33.10$20.92 06/25$6.85–$33.10$31.30192
$110.00Feb 19$36.20$38.70$37.45$23.05 06/24$21.65–$37.45$36.20--
$115.00Jul 17$7.60$9.30$8.45$1.85 06/25$2.08–$8.45$7.6020
$115.00Aug 21$17.10$18.70$17.90$10.58 06/25$6.85–$17.90$17.1013
$115.00Nov 20$28.30$30.80$29.55$20.30 06/18$14.50–$29.55$28.30--
$115.00Dec 18$30.50$33.00$31.75$21.93 06/18$16.05–$31.75$30.50--
$115.00Feb 19$33.80$37.00$35.40$22.76 06/23$20.25–$35.40$33.809
$105.00Jul 17$13.20$14.40$13.80$4.15 06/26$1.00–$13.80$13.2030
$105.00Aug 21$20.70$23.20$21.95$10.50 06/26$2.60–$21.95$20.7014
$105.00Nov 20$31.20$34.60$32.90$10.05 06/03$6.45–$32.90$31.20--
$105.00Dec 18$33.30$36.90$35.10$20.91 06/26$8.10–$35.10$33.30--
$105.00Feb 19$37.50$40.60$39.05$25.50 06/24$22.90–$39.05$37.5015
$120.00Jul 17$5.40$7.30$6.35$1.88 06/24$1.83–$6.35$5.40226
$120.00Aug 21$15.10$16.80$15.95$6.80 06/26$5.90–$15.95$15.1016
$120.00Dec 18$28.70$31.30$30.00$17.61 06/23$15.15–$30.00$28.70--
$120.00Feb 19$32.20$35.50$33.85$21.20 06/25$19.45–$33.85$32.20--
$100.00Jul 17$15.80$19.00$17.40$5.50 06/26$0.98–$17.40$15.80254
$100.00Aug 21$23.50$25.70$24.60$12.50 06/26$3.25–$24.60$23.50--
$100.00Nov 20$33.40$36.40$34.90$21.50 06/23$6.95–$34.90$33.40--
$100.00Dec 18$35.40$39.00$37.20$22.80 06/26$8.70–$37.20$35.4082
$100.00Feb 19$39.60$42.60$41.10$25.00 06/24$24.20–$41.10$39.60--
$125.00Jul 17$4.90$5.80$5.35$2.00 06/24$1.00–$5.35$4.90--
$125.00Aug 21$13.40$15.00$14.20$5.32 06/26$5.10–$14.20$13.40--
$125.00Nov 20$24.80$27.50$26.15$17.77 06/18$12.75–$26.15$24.802
$97.50Jul 17$17.60$20.80$19.20$6.50 06/26$5.30–$19.20$17.6017
$97.50Aug 21$25.00$27.90$26.45$14.50 06/25$11.45–$26.45$25.00--
$97.50Nov 20$33.80$37.90$35.85$26.80 06/22$19.30–$35.85$33.80--
$97.50Feb 19$40.60$43.70$42.15$30.70 06/22$24.95–$42.15$40.60--
$95.00Jul 17$19.60$22.30$20.95$7.28 06/25$1.58–$20.95$19.60--
$95.00Aug 21$26.40$29.40$27.90$14.00 06/26$3.95–$27.90$26.40--
$95.00Nov 20$35.50$38.90$37.20$24.40 06/25$8.00–$37.20$35.50--
$95.00Dec 18$37.20$41.20$39.20$23.45 06/26$9.30–$39.20$37.20--
$95.00Feb 19$41.20$44.90$43.05$33.30 06/22$26.00–$43.05$41.20--
$130.00Jul 17$3.30$4.50$3.90$1.00 06/25$0.93–$3.90$3.3039
$130.00Aug 21$12.10$13.50$12.80$5.70 06/23$4.45–$12.80$12.102
$130.00Nov 20$23.30$25.80$24.55$12.87 06/26$11.60–$24.55$23.30--
$130.00Dec 18$25.50$28.20$26.85$16.30 06/25$13.25–$26.85$25.50--
$130.00Feb 19$28.80$32.30$30.55$21.28 06/22$17.50–$30.55$28.80--
$92.50Jul 17$20.80$24.40$22.60$9.40 06/23$7.05–$22.60$20.80--
$92.50Aug 21$28.00$31.20$29.60$16.08 06/23$13.05–$29.60$28.00--
$92.50Nov 20$36.80$40.10$38.45$22.84 06/26$21.20–$38.45$36.80--
$92.50Dec 18$38.80$42.10$40.45$23.76 06/16$22.60–$40.45$38.80--
$92.50Feb 19$42.80$46.10$44.45$31.40 06/26$26.60–$44.45$42.80--
$90.00Jul 17$23.50$26.40$24.95$9.43 06/26$1.70–$24.95$23.50--
$90.00Aug 21$29.60$33.00$31.30$15.20 06/26$4.40–$31.30$29.60--
$90.00Nov 20$38.10$41.40$39.75$22.10 06/24$8.80–$39.75$38.1044
$90.00Dec 18$40.10$43.50$41.80$23.90 06/24$9.95–$41.80$40.1043
$90.00Feb 19$44.00$47.10$45.55$30.00 06/26$28.15–$45.55$44.00--
$135.00Jul 17$2.30$3.50$2.90--$2.90–$2.90—$2.305
$135.00Aug 21$10.50$12.00$11.25--$11.25–$11.25—$10.5012
$87.50Jul 17$25.60$28.80$27.20$11.06 06/25$9.20–$27.20$25.60--
$87.50Dec 18$41.50$44.90$43.20$27.50 06/26$24.45–$43.20$41.50--
$85.00Jul 17$27.80$30.80$29.30$12.55 06/25$1.63–$29.30$27.80--
$85.00Aug 21$33.00$36.00$34.50$17.00 06/26$5.60–$34.50$33.0073
$85.00Nov 20$40.30$44.20$42.25$26.16 06/24$9.80–$42.25$40.30--
$85.00Dec 18$42.80$46.00$44.40$28.40 06/26$11.25–$44.40$42.80--
$140.00Jul 17$1.65$2.75$2.20--$1.05–$2.20$1.652
$82.50Jul 17$29.20$32.80$31.00$14.60 06/23$2.83–$31.00$29.20--
$82.50Aug 21$34.80$38.00$36.40$24.85 06/18$6.30–$36.40$34.80--
$82.50Dec 18$44.20$47.40$45.80$26.90 06/12$11.60–$45.80$44.20--
$80.00Jul 17$31.40$35.10$33.25$16.10 06/26$3.00–$33.25$31.40--
$80.00Aug 21$36.60$39.50$38.05$23.70 06/22$6.65–$38.05$36.60--
$80.00Nov 20$43.10$46.90$45.00$29.95 06/25$11.25–$45.00$43.10--
$80.00Dec 18$45.00$48.80$46.90$34.30 06/22$12.45–$46.90$45.0020
$145.00Nov 20$19.30$21.80$20.55--$20.55–$20.55—$19.305
$145.00Feb 19$24.80$28.60$26.70--$26.70–$26.70—$24.805
$77.50Jul 17$33.70$37.40$35.55$23.46 06/18$3.65–$35.55$33.70--
$77.50Aug 21$38.40$41.50$39.95$29.25 06/18$7.30–$39.95$38.40--
$77.50Nov 20$45.20$48.40$46.80$37.30 06/22$11.85–$46.80$45.20--
$77.50Dec 18$46.90$50.10$48.50$30.60 06/26$13.20–$48.50$46.90--
$75.00Jul 17$36.00$39.70$37.85$18.13 06/24$3.75–$37.85$36.00--
$75.00Aug 21$40.30$43.50$41.90$24.85 06/26$7.90–$41.90$40.30--
$75.00Nov 20$46.70$49.30$48.00$35.90 06/18$12.60–$48.00$46.7014
$75.00Dec 18$47.80$51.50$49.65$33.92 06/23$13.55–$49.65$47.80--
$72.50Jul 17$39.10$42.10$40.60$25.80 06/22$4.90–$40.60$39.10--
$72.50Aug 21$42.40$45.50$43.95$30.05 06/22$8.75–$43.95$42.40--
$72.50Nov 20$48.30$51.30$49.80$36.80 06/22$13.10–$49.80$48.30--
$72.50Dec 18$49.90$52.90$51.40$34.00 06/25$14.50–$51.40$49.9052
$70.00Jul 17$41.50$44.40$42.95$29.00 06/18$5.10–$42.95$41.50--
$70.00Aug 21$44.50$47.50$46.00$31.95 06/22$9.65–$46.00$44.50--
$70.00Nov 20$49.20$53.10$51.15$38.70 06/18$14.20–$51.15$49.20--
$70.00Dec 18$51.40$54.50$52.95$35.30 06/25$14.95–$52.95$51.40--
$70.00Feb 19$54.40$57.50$55.95$43.90 06/18$36.20–$55.95$54.40--
$67.50Jul 17$44.00$46.80$45.40$26.10 06/26$6.35–$45.40$44.00--
$67.50Aug 21$46.50$49.50$48.00$29.00 06/26$10.30–$48.00$46.50--
$67.50Nov 20$50.80$54.70$52.75$19.20 06/01$14.85–$52.75$50.80--
$67.50Dec 18$52.80$56.10$54.45$33.80 06/12$16.35–$54.45$52.80--
$65.00Jul 17$46.40$49.40$47.90$28.30 06/26$7.05–$47.90$46.40--
$65.00Aug 21$48.60$51.80$50.20$37.00 06/18$11.05–$50.20$48.60--
$65.00Nov 20$52.50$56.40$54.45$42.00 06/18$15.70–$54.45$52.50--
$65.00Dec 18$54.30$57.60$55.95$40.20 06/25$17.10–$55.95$54.30--
$62.50Aug 21$50.70$54.00$52.35$20.10 06/10$12.20–$52.35$50.70--
$62.50Nov 20$54.20$57.90$56.05$18.74 06/08$16.70–$56.05$54.20--
$62.50Dec 18$55.30$59.30$57.30$33.40 06/12$18.15–$57.30$55.30--
$60.00Jul 17$51.30$54.40$52.85$32.90 06/26$9.30–$52.85$51.30--
$60.00Aug 21$53.00$56.20$54.60$35.60 06/25$13.05–$54.60$53.00--
$60.00Nov 20$56.00$59.90$57.95$44.80 06/22$17.65–$57.95$56.00--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Dec 18$26.70$30.60$28.65$36.00 06/26$28.65–$51.50$28.65--
$105.00Nov 20$23.20$25.50$24.35$40.10 05/14$24.35–$46.30$24.35--
$105.00Jul 17$5.40$6.60$6.00--$6.00–$6.00—$5.401
$100.00Jul 17$4.00$5.00$4.50$16.20 06/15$4.50–$36.85$4.507
$100.00Aug 21$11.40$13.70$12.55$20.01 06/25$12.55–$38.85$12.555
$100.00Dec 18$21.80$24.70$23.25$40.80 05/04$23.25–$42.90$23.25--
$97.50Jul 17$3.10$4.30$3.70$10.10 06/18$3.70–$15.75$3.70--
$97.50Dec 18$20.40$23.40$21.90$25.20 06/18$21.90–$30.25$21.90--
$95.00Jul 17$2.55$3.40$2.97$11.50 06/23$2.97–$32.10$2.975
$95.00Feb 19$21.50$25.30$23.40$29.94 06/24$23.40–$29.95$23.40--
$95.00Aug 21$9.40$12.00$10.70--$10.70–$10.70—$9.402
$92.50Jul 17$2.05$2.85$2.45$8.41 06/25$2.45–$12.70$2.45--
$92.50Aug 21$8.10$10.80$9.45--$9.45–$9.45—$8.1010
$90.00Jul 17$1.45$2.90$2.17$9.35 06/24$2.17–$27.60$2.1752
$90.00Aug 21$7.60$8.70$8.15$14.25 06/24$8.15–$30.55$8.15--
$90.00Nov 20$14.70$17.80$16.25$20.30 06/18$16.25–$33.90$16.25--
$90.00Feb 19$18.80$22.80$20.80$25.60 06/25$20.80–$26.85$20.80--
$87.50Jul 17$1.20$2.60$1.90$5.92 06/25$1.90–$9.55$1.90--
$87.50Aug 21$5.30$8.10$6.70$12.75 06/26$6.70–$15.00$6.702
$85.00Jul 17$0.70$2.00$1.35$5.10 06/26$1.35–$22.95$1.3534
$85.00Aug 21$5.70$8.20$6.95$11.99 06/26$6.95–$26.15$6.95--
$85.00Nov 20$13.00$15.50$14.25$17.52 06/18$14.25–$30.05$14.25--
$82.50Jul 17$0.45$2.05$1.25$4.85 06/23$1.25–$20.65$1.25--
$82.50Aug 21$3.80$6.30$5.05$10.70 06/26$5.05–$23.90$5.05--
$82.50Feb 19$16.10$18.50$17.30$22.80 06/24$17.30–$22.20$17.30--
$80.00Jul 17$0.05$1.45$0.75$3.90 06/26$0.75–$18.60$0.7539
$80.00Aug 21$3.90$6.20$5.05$10.20 06/26$5.05–$21.85$5.05--
$77.50Jul 17$0.25$1.60$0.93$2.67 06/25$0.93–$16.65$0.93--
$77.50Aug 21$3.00$6.20$4.60$9.07 06/16$4.60–$19.85$4.60--
$77.50Dec 18$10.60$13.70$12.15$23.31 06/09$12.15–$25.70$12.15--
$75.00Jul 17$0.10$0.95$0.53$2.40 06/26$0.53–$14.75$0.5318
$75.00Dec 18$9.70$12.90$11.30$23.75 05/19$11.30–$23.80$11.30--
$72.50Jul 17$0.00$2.35$1.18$2.00 06/26$0.70–$12.90$1.18--
$72.50Aug 21$2.55$4.50$3.53$12.00 05/08$3.53–$16.40$3.53--
$72.50Dec 18$8.60$11.70$10.15$13.70 06/26$10.15–$21.80$10.15--
$70.00Jul 17$0.00$1.40$0.70$1.95 06/24$0.70–$11.10$0.7013
$70.00Aug 21$2.10$4.50$3.30$5.74 06/26$3.30–$14.90$3.30--
$70.00Nov 20$5.80$10.00$7.90$11.34 06/24$7.90–$19.35$7.90--
$70.00Dec 18$7.40$10.60$9.00$12.60 06/26$9.00–$20.25$9.00--
$70.00Feb 19$10.70$13.30$12.00$13.70 06/18$12.00–$15.45$12.00--
$67.50Jul 17$0.00$2.15$1.08$1.02 06/18$0.78–$9.35$1.02--
$67.50Aug 21$1.85$3.40$2.63$5.00 06/18$2.63–$13.30$2.63--
$67.50Dec 18$6.70$10.00$8.35$15.90 06/01$8.35–$18.25$8.35--
$65.00Jul 17$0.00$1.35$0.68$1.25 06/26$0.53–$7.90$0.6839
$65.00Aug 21$1.20$4.40$2.80$3.83 06/26$2.80–$11.65$2.80--
$65.00Nov 20$4.00$8.30$6.15$9.75 06/26$6.15–$16.05$6.15--
$65.00Dec 18$5.10$9.10$7.10$15.60 06/08$7.10–$16.60$7.10--
$65.00Feb 19$8.80$11.70$10.25--$10.25–$10.25—$8.801
$62.50Aug 21$0.90$4.10$2.50$3.28 06/25$2.50–$10.35$2.50--
$62.50Nov 20$3.70$7.50$5.60$7.30 06/18$5.60–$14.55$5.60--
$62.50Dec 18$4.90$8.40$6.65$9.59 06/25$6.65–$15.10$6.65--
$60.00Jul 17$0.00$0.95$0.48$0.50 06/23$0.20–$5.45$0.48--
$60.00Aug 21$0.85$3.20$2.03$5.95 06/09$1.93–$9.00$2.03--
$60.00Nov 20$3.60$5.30$4.45$7.50 06/26$4.45–$13.15$4.45--
$60.00Dec 18$4.20$7.70$5.95$8.30 06/23$5.95–$14.20$5.95--
$60.00Feb 19$6.90$9.80$8.35$10.60 06/24$8.35–$10.90$8.35--
$57.50Aug 21$0.05$3.40$1.73$2.38 06/23$1.55–$7.90$1.73--
$57.50Dec 18$3.00$7.00$5.00$10.50 06/11$5.00–$12.80$5.00--
$55.00Jul 17$0.00$1.00$0.50$1.38 06/25$0.43–$3.48$0.50--
$55.00Aug 21$0.00$3.10$1.55$2.30 06/23$1.55–$7.10$1.55--
$55.00Dec 18$3.30$6.30$4.80$6.60 06/23$4.80–$11.60$4.80--
$52.50Aug 21$0.00$2.90$1.45$1.20 06/25$1.40–$5.85$1.20--
$52.50Nov 20$1.35$5.40$3.38$9.71 05/05$3.38–$9.60$3.38--
$52.50Dec 18$2.85$5.40$4.13$6.14 06/23$4.13–$10.20$4.13--
$50.00Jul 17$0.00$1.00$0.50$1.28 06/25$0.23–$1.85$0.50--
$50.00Aug 21$0.00$2.70$1.35$1.08 06/26$1.25–$4.95$1.08--
$50.00Nov 20$0.85$4.90$2.88$8.90 05/05$2.88–$7.90$2.88--
$50.00Dec 18$2.00$5.10$3.55$8.20 05/29$3.55–$9.20$3.55--
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.35–$1.88$1.08--
$47.50Aug 21$0.00$2.55$1.27$2.00 06/24$1.17–$3.93$1.27--
$47.50Dec 18$1.85$4.30$3.08$7.20 05/07$3.08–$7.75$3.08--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.38–$1.53$1.05--
$45.00Aug 21$0.30$0.90$0.60$0.95 06/26$0.60–$2.70$0.6037
$45.00Nov 20$0.60$4.10$2.35$4.75 05/26$2.05–$6.20$2.35--
$45.00Dec 18$1.35$4.30$2.83$6.20 05/29$2.83–$7.35$2.83--
$42.50Aug 21$0.00$2.35$1.18$2.70 06/02$0.68–$2.55$1.18--
$42.50Dec 18$0.95$4.20$2.58$3.50 05/26$2.45–$6.25$2.58--
$40.00Aug 21$0.00$2.25$1.13$0.71 06/17$0.63–$2.25$0.71--
$40.00Nov 20$0.00$3.50$1.75$3.00 05/08$1.75–$4.33$1.75--
$40.00Dec 18$0.15$4.00$2.08$3.00 06/12$2.08–$5.10$2.08--
$37.50Dec 18$0.00$3.60$1.80$2.00 06/15$1.80–$4.50$1.80--
$35.00Aug 21$0.00$2.20$1.10$0.43 06/26$0.43–$1.55$0.43--
$35.00Dec 18$0.00$3.20$1.60$1.45 06/22$1.38–$3.63$1.45--
$30.00Dec 18$0.00$2.70$1.35$1.82 05/07$1.30–$2.40$1.35--
$27.50Dec 18$0.00$2.50$1.25$1.25 05/12$0.90–$2.23$1.25--
$25.00Nov 20$0.00$2.25$1.13$0.39 06/22$1.08–$1.45$0.39--
$22.50Dec 18$0.00$2.30$1.15$1.95 06/23$0.57–$1.55$1.15--
$20.00Dec 18$0.00$2.20$1.10$1.90 05/13$0.78–$1.43$1.10--
$17.50Dec 18$0.00$2.15$1.08$0.45 05/06$0.48–$1.30$0.45--
$12.50Dec 18$0.00$2.15$1.08$1.25 06/03$0.45–$1.15$1.08--

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 746
Total Puts 217
Put/Call Ratio 0.29
Net Difference 529

Prior's Put/Call Breakdown

Total Calls 376
Total Puts 138
Put/Call Ratio 0.37
Net Difference 238

Prior 7-Day Put/Call Summary

Total Calls 2,835
Total Puts 959
Average Put/Call Ratio 0.56
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