NEW Tour v251
ICHR
ICHOR HLDGS LTD
$111.77 -0.45%
$113.15 (+1.23%)🌙
as of 07/01 06:35 PM
(6/30 18:32) ◀
|
Wednesday, July 1, 2026 (6:35pm)
January 2026
|
▶ (7/2 18:34)
◀ 7/1 18:35 ▶

Option Volume

Detail
ℹ
Current (07/01) 1,734
Calls: 1,128 (65%)
Puts: 606 (35%)
Prior (06/30) 963
Calls: 746 (77%)
Puts: 217 (23%)
Current vs Prior +80.06%
Calls: +51.21% (Calls)
Puts: +179.26% (Puts)
Prior 7-Day Total 3,577
Calls: 2,480 (69%)
Puts: 1,097 (31%)
Prior 7-Day Average 511
Calls: 354 (69%)
Puts: 156 (31%)
Current vs Prior 7-Day Avg +239.33%
Calls: +218.39%
Puts: +286.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $3.66M
Calls: $2.93M (80%)
Puts: $729.3K (20%)
Prior (06/30) $1.43M
Calls: $1.29M (90%)
Puts: $145.0K (10%)
Current vs Prior +155.16%
Calls: +127.29%
Puts: +402.90%
Prior 7-Day Total $5.03M
Calls: $4.09M (81%)
Puts: $941.9K (19%)
Prior 7-Day Average $718.9K
Calls: $584.4K (81%)
Puts: $134.6K (19%)
Current vs Prior 7-Day Avg +408.91%
Calls: +401.30%
Puts: +441.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.54
Prior (06/30) 0.29
Current vs Prior +84.69%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -8.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 2,654
Calls: 2,132 (80%)
Puts: 522 (20%)
Prior (06/30) 1,816
Calls: 1,551 (85%)
Puts: 265 (15%)
Current vs Prior +46.15%
Prior 7-Day Total 9,250
Calls: 7,472 (81%)
Puts: 1,778 (19%)
Prior 7-Day Average 1,321
Calls: 1,067 (81%)
Puts: 254 (19%)
Current vs Prior 7-Day Avg +100.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 19.33% | 35.56%
Prior 19.28% | 35.36%
Current vs Prior +0.22% | +0.58%
Prior 7-Day Avg 20.37% | 34.83%
Current vs 7-Day Avg -5.14% | +2.12%
Prior 7-Day Eod 19.28% | 35.36%
Current vs 7-Day Eod +0.22% | +0.58%
Sentiment BEARISH

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 15.99% | 12.54%
Calls: 15.76% | 13.72%
Puts: 16.23% | 11.35%
Current vs 7-Day Avg -25.29% | -22.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.93M) vs puts ($729.3K). Massive premium surge with dollar volume up 155% vs prior. Dollar volume significantly above 7-day average (409% higher). Above-average activity with volume up 80% vs prior.

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 8.2%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 178.208.90$8.558.2%310.432

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 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1726.4029.60$28.0011.4%10.9028
$80.00Jul 1731.0034.50$32.7510.7%60.8981
$87.50Jul 1724.3027.30$25.8011.6%20.87--
$90.00Jul 1722.2025.90$24.0515.4%10.86--
$100.00Jul 1714.8018.10$16.4520.1%40.73--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1713.1015.50$14.3016.8%250.59--
$115.00Jul 1710.1012.40$11.2520.4%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 512, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 179.1011.60$10.3524.2%1730.57251
$115.00Jul 176.808.60$7.7023.4%470.4823
$140.00Jul 171.852.60$2.2333.6%450.1877
$130.00Jul 173.105.40$4.2554.1%130.29113
$120.00Jul 175.506.70$6.1019.7%90.41238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 174.004.90$4.4520.2%310.277
$110.00Jul 178.208.90$8.558.2%310.432
$105.00Jul 175.707.50$6.6027.3%280.355
$120.00Jul 1713.1015.50$14.3016.8%250.59--
$95.00Jul 172.653.10$2.8815.6%230.207

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. 16 found (best R:R 19.83, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Jul 17$0.32$4.68$0.3214.63$135.32
$115.00$120.00Jul 17$1.60$3.40$1.602.12$116.60
$130.00$135.00Jul 17$1.70$3.30$1.701.94$131.70
$120.00$125.00Jul 17$1.80$3.20$1.801.78$121.80
$105.00$110.00Jul 17$2.60$2.40$2.600.92$107.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$87.50Jul 17$0.12$2.38$0.1219.83$89.88
$95.00$92.50Jul 17$0.48$2.02$0.484.21$94.52
$87.50$85.00Jul 17$0.58$1.92$0.583.31$86.92
$92.50$90.00Jul 17$0.65$1.85$0.652.85$91.85
$97.50$95.00Jul 17$0.77$1.73$0.772.25$96.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 19.00, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.75$4.75$0.2519.00$84.75
$85.00$87.50Jul 17$2.20$2.20$0.307.33$87.20
$90.00$100.00Jul 17$7.60$7.60$2.403.17$97.60
$87.50$90.00Jul 17$1.75$1.75$0.752.33$89.25
$100.00$105.00Jul 17$3.50$3.50$1.502.33$103.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$3.05$3.05$1.951.56$116.95
$115.00$110.00Jul 17$2.70$2.70$2.301.17$112.30
$105.00$100.00Jul 17$2.15$2.15$2.850.75$102.85
$110.00$105.00Jul 17$1.95$1.95$3.050.64$108.05
$100.00$97.50Jul 17$0.80$0.80$1.700.47$99.20

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 16.91% of stock, avg 20.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$10.35$8.55$18.90$91.10$128.9016.91%
$115.00Jul 17$7.70$11.25$18.95$96.05$133.9516.95%
$105.00Jul 17$12.95$6.60$19.55$85.45$124.5517.49%
$120.00Jul 17$6.10$14.30$20.40$99.60$140.4018.25%
$100.00Jul 17$16.45$4.45$20.90$79.10$120.9018.70%
$90.00Jul 17$24.05$1.75$25.80$64.20$115.8023.08%
$87.50Jul 17$25.80$1.63$27.43$60.07$114.9324.54%
$85.00Jul 17$28.00$1.05$29.05$55.95$114.0525.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.86% of stock, avg 9.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$95.00Jul 17$2.55$2.88$5.43$89.57$140.43
$135.00$97.50Jul 17$2.55$3.65$6.20$91.30$141.20
$135.00$100.00Jul 17$2.55$4.45$7.00$93.00$142.00
$130.00$95.00Jul 17$4.25$2.88$7.13$87.87$137.13
$125.00$95.00Jul 17$4.30$2.88$7.18$87.82$132.18
$130.00$97.50Jul 17$4.25$3.65$7.90$89.60$137.90
$125.00$97.50Jul 17$4.30$3.65$7.95$89.55$132.95
$130.00$100.00Jul 17$4.25$4.45$8.70$91.30$138.70
$125.00$100.00Jul 17$4.30$4.45$8.75$91.25$133.75
$120.00$95.00Jul 17$6.10$2.88$8.98$86.02$128.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 24.00, avg credit $3.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Jul 17$4.80$0.2024.00$100.20$114.80
115/120130/135Jul 17$4.75$0.2519.00$115.25$134.75
110/115120/125Jul 17$4.50$0.509.00$110.50$124.50
110/115130/135Jul 17$4.40$0.607.33$110.60$134.40
95/98100/105Jul 17$4.27$0.735.85$93.23$104.27
90/92100/105Jul 17$4.15$0.854.88$88.35$104.15
85/8890/100Jul 17$8.18$1.824.49$79.32$98.18
85/88100/105Jul 17$4.08$0.924.43$83.42$104.08
92/95100/105Jul 17$3.98$1.023.90$91.02$103.98
100/105120/125Jul 17$3.95$1.053.76$101.05$123.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 13.29, cheapest $0.29)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.45$2.054.56
$100.00$105.00$110.00Jul 17$0.90$4.104.56
$110.00$115.00$120.00Jul 17$1.05$3.953.76
$130.00$135.00$140.00Jul 17$1.38$3.622.62
$120.00$125.00$130.00Jul 17$1.75$3.251.86
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.35$4.6513.29
$92.50$95.00$97.50Jul 17$0.29$2.217.62
$105.00$110.00$115.00Jul 17$0.75$4.255.67
$87.50$90.00$92.50Jul 17$0.53$1.973.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.85, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Jul 17-$0.85$4.15
$135.00$140.001:2Jul 17-$1.91$3.09
$120.00$125.001:2Jul 17-$2.50$2.50
$90.00$100.001:2Jul 17-$8.85$1.15
$125.00$130.001:2Jul 17-$4.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$2.30$2.70
$87.50$85.001:2Jul 17-$0.47$2.03
$92.50$90.001:2Jul 17-$1.10$1.40
$90.00$87.501:2Jul 17-$1.51$0.99
$95.00$92.501:2Jul 17-$1.92$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.08%, avg 3.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Jul 17$6.800.482.9%6.08%8.97%4723
$120.00Jul 17$5.500.417.4%4.92%12.28%9238
$125.00Jul 17$3.300.3211.8%2.95%14.79%925
$130.00Jul 17$3.100.2916.3%2.77%19.08%13113
$140.00Jul 17$1.850.1825.3%1.66%26.91%4577
$135.00Jul 17$1.800.2120.8%1.61%22.39%840

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. 193 contracts (avg 476 vol/day, 178 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 $72.50 12-18 call last traded $34.00 on 06/25 (now $50.00/$52.60) — try a limit near $50.00. Also watch the $110.00 02-19 call last traded $23.05 on 06/24 (now $36.50/$39.20) — try a limit near $36.50; the $75.00 08-21 call last traded $24.85 on 06/26 (now $39.70/$42.70) — try a limit near $39.70. Most tradeable put: the $90.00 11-20 put last traded $20.30 on 06/18 (now $15.40/$17.60) — try a limit near $16.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$9.10$11.60$10.35$2.40 06/26$1.20–$10.80$9.10251
$110.00Aug 21$18.80$20.30$19.55$8.46 06/26$2.35–$20.05$18.80109
$110.00Nov 20$29.30$33.00$31.15$16.20 06/26$5.75–$31.15$29.3010
$110.00Dec 18$32.20$34.80$33.50$20.92 06/25$6.85–$33.50$32.20194
$110.00Feb 19$36.50$39.20$37.85$23.05 06/24$21.65–$37.85$36.5026
$115.00Jul 17$6.80$8.60$7.70$1.85 06/25$2.08–$8.45$6.8023
$115.00Aug 21$15.90$19.10$17.50$10.58 06/25$6.85–$17.90$15.9024
$115.00Nov 20$27.60$30.80$29.20$20.30 06/18$14.50–$29.55$27.603
$115.00Dec 18$29.40$33.00$31.20$21.93 06/18$16.05–$31.75$29.40--
$115.00Feb 19$34.50$37.50$36.00$22.76 06/23$20.25–$36.00$34.5012
$105.00Jul 17$12.10$13.80$12.95$4.15 06/26$1.00–$13.80$12.10--
$105.00Aug 21$20.50$22.70$21.60$10.50 06/26$2.60–$21.95$20.5014
$105.00Nov 20$31.60$34.60$33.10$10.05 06/03$6.45–$33.10$31.60--
$105.00Dec 18$34.10$36.40$35.25$20.91 06/26$8.10–$35.25$34.10--
$105.00Feb 19$37.90$41.00$39.45$25.50 06/24$22.90–$39.45$37.90--
$120.00Jul 17$5.50$6.70$6.10$1.88 06/24$1.83–$6.35$5.50238
$120.00Aug 21$14.90$16.40$15.65$6.80 06/26$5.90–$15.95$14.9015
$120.00Dec 18$27.70$31.20$29.45$17.61 06/23$15.15–$30.00$27.7012
$120.00Feb 19$32.90$36.00$34.45$21.20 06/25$19.45–$34.45$32.9030
$100.00Jul 17$14.80$18.10$16.45$5.50 06/26$0.98–$17.40$14.80--
$100.00Aug 21$22.80$26.10$24.45$12.50 06/26$3.25–$24.60$22.80133
$100.00Nov 20$33.20$36.60$34.90$21.50 06/23$6.95–$34.90$33.20--
$100.00Dec 18$35.20$38.80$37.00$22.80 06/26$8.70–$37.20$35.2083
$100.00Feb 19$40.00$43.00$41.50$25.00 06/24$24.20–$41.50$40.00--
$125.00Jul 17$3.30$5.30$4.30$2.00 06/24$1.00–$5.35$3.3025
$125.00Aug 21$12.40$14.60$13.50$5.32 06/26$5.10–$14.20$12.4011
$125.00Nov 20$24.20$26.80$25.50$17.77 06/18$12.75–$26.15$24.20--
$125.00Feb 19$31.40$34.50$32.95--$32.95–$32.95—$31.401
$97.50Jul 17$16.20$20.00$18.10$6.50 06/26$5.30–$19.20$16.20--
$97.50Aug 21$24.20$27.50$25.85$14.50 06/25$11.45–$26.45$24.20--
$97.50Nov 20$34.80$37.80$36.30$26.80 06/22$19.30–$36.30$34.80--
$97.50Feb 19$40.90$44.00$42.45$30.70 06/22$24.95–$42.45$40.90--
$95.00Jul 17$18.20$21.80$20.00$7.28 06/25$1.58–$20.95$18.20--
$95.00Aug 21$26.00$28.60$27.30$14.00 06/26$3.95–$27.90$26.00--
$95.00Nov 20$35.60$38.80$37.20$24.40 06/25$8.00–$37.20$35.6034
$95.00Dec 18$37.50$41.00$39.25$23.45 06/26$9.30–$39.25$37.50--
$95.00Feb 19$42.00$45.00$43.50$33.30 06/22$26.00–$43.50$42.00--
$130.00Jul 17$3.10$5.40$4.25$1.00 06/25$0.93–$4.25$3.10113
$130.00Aug 21$11.50$14.20$12.85$5.70 06/23$4.45–$12.85$11.509
$130.00Nov 20$22.90$26.00$24.45$12.87 06/26$11.60–$24.55$22.90--
$130.00Dec 18$24.60$28.00$26.30$16.30 06/25$13.25–$26.85$24.6030
$130.00Feb 19$29.60$33.00$31.30$21.28 06/22$17.50–$31.30$29.60--
$92.50Jul 17$20.10$23.80$21.95$9.40 06/23$7.05–$22.60$20.10--
$92.50Aug 21$27.00$30.40$28.70$16.08 06/23$13.05–$29.60$27.00--
$92.50Nov 20$36.30$40.00$38.15$22.84 06/26$21.20–$38.45$36.30--
$92.50Dec 18$38.70$42.10$40.40$23.76 06/16$22.60–$40.45$38.70--
$92.50Feb 19$43.20$46.00$44.60$31.40 06/26$26.60–$44.60$43.20--
$90.00Jul 17$22.20$25.90$24.05$9.43 06/26$1.70–$24.95$22.20--
$90.00Aug 21$28.30$32.00$30.15$15.20 06/26$4.40–$31.30$28.3026
$90.00Nov 20$38.40$41.30$39.85$22.10 06/24$8.80–$39.85$38.40--
$90.00Dec 18$39.90$43.30$41.60$23.90 06/24$9.95–$41.80$39.90--
$90.00Feb 19$44.30$47.50$45.90$30.00 06/26$28.15–$45.90$44.30--
$135.00Jul 17$1.80$3.30$2.55--$2.55–$2.90$1.8040
$135.00Aug 21$10.20$11.70$10.95--$10.95–$11.25$10.2014
$87.50Jul 17$24.30$27.30$25.80$11.06 06/25$9.20–$27.20$24.30--
$87.50Dec 18$41.10$44.00$42.55$27.50 06/26$24.45–$43.20$41.10--
$85.00Jul 17$26.40$29.60$28.00$12.55 06/25$1.63–$29.30$26.4028
$85.00Aug 21$31.90$35.30$33.60$17.00 06/26$5.60–$34.50$31.90--
$85.00Nov 20$40.20$43.50$41.85$26.16 06/24$9.80–$42.25$40.20--
$85.00Dec 18$42.40$45.70$44.05$28.40 06/26$11.25–$44.40$42.40--
$140.00Jul 17$1.85$2.60$2.23--$1.05–$2.23$1.8577
$140.00Aug 21$9.70$10.50$10.10--$10.10–$10.10—$9.706
$82.50Jul 17$29.30$31.60$30.45$14.60 06/23$2.83–$31.00$29.30--
$82.50Aug 21$34.20$37.10$35.65$24.85 06/18$6.30–$36.40$34.20--
$82.50Dec 18$43.70$46.60$45.15$26.90 06/12$11.60–$45.80$43.70--
$80.00Jul 17$31.00$34.50$32.75$16.10 06/26$3.00–$33.25$31.0081
$80.00Aug 21$35.60$38.90$37.25$23.70 06/22$6.65–$38.05$35.60--
$80.00Nov 20$42.90$46.30$44.60$29.95 06/25$11.25–$45.00$42.90160
$80.00Dec 18$45.10$48.50$46.80$34.30 06/22$12.45–$46.90$45.10--
$80.00Feb 19$49.10$52.00$50.55--$50.55–$50.55—$49.1017
$145.00Feb 19$25.70$29.00$27.35--$26.70–$27.35$25.709
$145.00Aug 21$7.50$10.50$9.00--$9.00–$9.00—$7.501
$77.50Jul 17$33.30$36.80$35.05$23.46 06/18$3.65–$35.55$33.30--
$77.50Aug 21$37.50$40.80$39.15$29.25 06/18$7.30–$39.95$37.50--
$77.50Nov 20$44.40$47.90$46.15$37.30 06/22$11.85–$46.80$44.40--
$77.50Dec 18$46.40$49.50$47.95$30.60 06/26$13.20–$48.50$46.40--
$75.00Jul 17$35.60$39.10$37.35$18.13 06/24$3.75–$37.85$35.60--
$75.00Aug 21$39.70$42.70$41.20$24.85 06/26$7.90–$41.90$39.70138
$75.00Nov 20$45.70$49.30$47.50$35.90 06/18$12.60–$48.00$45.70--
$75.00Dec 18$47.80$50.70$49.25$33.92 06/23$13.55–$49.65$47.80--
$72.50Jul 17$38.60$41.50$40.05$25.80 06/22$4.90–$40.60$38.60--
$72.50Aug 21$41.00$44.50$42.75$30.05 06/22$8.75–$43.95$41.00--
$72.50Nov 20$47.40$50.30$48.85$36.80 06/22$13.10–$49.80$47.40--
$72.50Dec 18$50.00$52.60$51.30$34.00 06/25$14.50–$51.40$50.0052
$70.00Jul 17$41.00$43.90$42.45$29.00 06/18$5.10–$42.95$41.00--
$70.00Aug 21$43.50$46.60$45.05$31.95 06/22$9.65–$46.00$43.50--
$70.00Nov 20$49.00$52.30$50.65$38.70 06/18$14.20–$51.15$49.00--
$70.00Dec 18$50.70$54.10$52.40$35.30 06/25$14.95–$52.95$50.70--
$70.00Feb 19$54.10$57.50$55.80$43.90 06/18$36.20–$55.95$54.10--
$67.50Jul 17$43.10$45.80$44.45$26.10 06/26$6.35–$45.40$43.10--
$67.50Aug 21$45.20$48.70$46.95$29.00 06/26$10.30–$48.00$45.20--
$67.50Nov 20$50.50$54.20$52.35$19.20 06/01$14.85–$52.75$50.50--
$67.50Dec 18$52.30$55.80$54.05$33.80 06/12$16.35–$54.45$52.30--
$65.00Jul 17$46.20$48.10$47.15$28.30 06/26$7.05–$47.90$46.20--
$65.00Aug 21$48.10$50.90$49.50$37.00 06/18$11.05–$50.20$48.10--
$65.00Nov 20$52.10$55.80$53.95$42.00 06/18$15.70–$54.45$52.10--
$65.00Dec 18$53.70$57.10$55.40$40.20 06/25$17.10–$55.95$53.70--
$62.50Aug 21$49.50$53.10$51.30$20.10 06/10$12.20–$52.35$49.50--
$62.50Nov 20$54.00$57.40$55.70$18.74 06/08$16.70–$56.05$54.00--
$62.50Dec 18$55.40$58.80$57.10$33.40 06/12$18.15–$57.30$55.40--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Dec 18$28.10$30.70$29.40$36.00 06/26$28.65–$51.50$29.40--
$110.00Jul 17$8.20$8.90$8.55--$8.55–$8.55—$8.202
$105.00Nov 20$22.50$25.90$24.20$40.10 05/14$24.20–$46.30$24.20--
$105.00Jul 17$5.70$7.50$6.60--$6.00–$6.60$5.705
$105.00Aug 21$13.60$15.20$14.40--$14.40–$14.40—$13.6010
$100.00Jul 17$4.00$4.90$4.45$16.20 06/15$4.45–$36.85$4.457
$100.00Aug 21$11.10$13.50$12.30$20.01 06/25$12.30–$38.85$12.3022
$100.00Dec 18$21.70$25.10$23.40$40.80 05/04$23.25–$42.90$23.4010
$100.00Feb 19$25.50$28.50$27.00--$27.00–$27.00—$25.5012
$97.50Jul 17$3.20$4.10$3.65$10.10 06/18$3.65–$15.75$3.656
$97.50Dec 18$20.40$23.70$22.05$25.20 06/18$21.90–$30.25$22.05--
$95.00Jul 17$2.65$3.10$2.88$11.50 06/23$2.88–$32.10$2.887
$95.00Feb 19$22.70$26.00$24.35$29.94 06/24$23.40–$29.95$24.3527
$95.00Aug 21$8.30$11.70$10.00--$10.00–$10.70$8.3013
$92.50Jul 17$1.85$2.95$2.40$8.41 06/25$2.40–$12.70$2.40--
$90.00Jul 17$1.15$2.35$1.75$9.35 06/24$1.75–$27.60$1.7548
$90.00Aug 21$7.10$9.60$8.35$14.25 06/24$8.15–$30.55$8.35--
$90.00Nov 20$15.40$17.60$16.50$20.30 06/18$16.25–$33.90$16.501
$90.00Feb 19$20.10$23.50$21.80$25.60 06/25$20.80–$26.85$21.80--
$87.50Jul 17$1.15$2.10$1.63$5.92 06/25$1.63–$9.55$1.6346
$87.50Aug 21$6.70$8.70$7.70$12.75 06/26$6.70–$15.00$7.701
$85.00Jul 17$0.45$1.65$1.05$5.10 06/26$1.05–$22.95$1.0526
$85.00Aug 21$4.90$7.30$6.10$11.99 06/26$6.10–$26.15$6.1010
$85.00Nov 20$13.20$15.20$14.20$17.52 06/18$14.20–$30.05$14.20--
$82.50Jul 17$0.05$1.80$0.93$4.85 06/23$0.93–$20.65$0.93--
$82.50Aug 21$4.20$6.20$5.20$10.70 06/26$5.05–$23.90$5.20--
$82.50Feb 19$16.40$19.00$17.70$22.80 06/24$17.30–$22.20$17.70--
$80.00Jul 17$0.00$2.90$1.45$3.90 06/26$0.75–$18.60$1.45--
$80.00Aug 21$3.50$5.50$4.50$10.20 06/26$4.50–$21.85$4.50104
$77.50Jul 17$0.15$1.50$0.83$2.67 06/25$0.83–$16.65$0.83--
$77.50Aug 21$3.60$5.20$4.40$9.07 06/16$4.40–$19.85$4.40--
$77.50Dec 18$10.70$13.50$12.10$23.31 06/09$12.10–$25.70$12.10--
$75.00Jul 17$0.00$0.70$0.35$2.40 06/26$0.35–$14.75$0.35--
$75.00Dec 18$10.30$12.80$11.55$23.75 05/19$11.30–$23.80$11.5511
$72.50Jul 17$0.00$2.60$1.30$2.00 06/26$0.70–$12.90$1.3013
$72.50Aug 21$2.40$3.80$3.10$12.00 05/08$3.10–$16.40$3.101
$72.50Dec 18$8.70$11.80$10.25$13.70 06/26$10.15–$21.80$10.25--
$70.00Jul 17$0.00$2.45$1.23$1.95 06/24$0.70–$11.10$1.23--
$70.00Aug 21$1.70$2.95$2.33$5.74 06/26$2.33–$14.90$2.33129
$70.00Nov 20$6.30$9.20$7.75$11.34 06/24$7.75–$19.35$7.75--
$70.00Dec 18$8.10$10.30$9.20$12.60 06/26$9.00–$20.25$9.205
$70.00Feb 19$10.50$13.90$12.20$13.70 06/18$12.00–$15.45$12.20--
$67.50Jul 17$0.00$2.35$1.18$1.02 06/18$0.78–$9.35$1.02--
$67.50Aug 21$1.60$3.40$2.50$5.00 06/18$2.50–$13.30$2.50--
$67.50Dec 18$6.90$9.90$8.40$15.90 06/01$8.35–$18.25$8.40--
$65.00Jul 17$0.00$2.25$1.13$1.25 06/26$0.53–$7.90$1.13--
$65.00Aug 21$0.10$4.20$2.15$3.83 06/26$2.15–$11.65$2.15--
$65.00Nov 20$4.70$7.70$6.20$9.75 06/26$6.15–$16.05$6.20--
$65.00Dec 18$6.00$8.80$7.40$15.60 06/08$7.10–$16.60$7.40--
$62.50Aug 21$0.45$3.60$2.03$3.28 06/25$2.03–$10.35$2.03--
$62.50Nov 20$4.00$7.00$5.50$7.30 06/18$5.50–$14.55$5.50--
$62.50Dec 18$5.20$8.30$6.75$9.59 06/25$6.65–$15.10$6.75--
$60.00Jul 17$0.00$1.50$0.75$0.50 06/23$0.20–$5.45$0.50--
$60.00Aug 21$0.20$2.60$1.40$5.95 06/09$1.40–$9.00$1.40--
$60.00Nov 20$3.40$6.40$4.90$7.50 06/26$4.45–$13.15$4.90--
$60.00Dec 18$4.40$7.70$6.05$8.30 06/23$5.95–$14.20$6.05--
$60.00Feb 19$6.80$9.30$8.05$10.60 06/24$8.05–$10.90$8.05--
$57.50Aug 21$0.00$3.40$1.70$2.38 06/23$1.55–$7.90$1.70--
$57.50Dec 18$3.70$6.80$5.25$10.50 06/11$5.00–$12.80$5.25--
$55.00Jul 17$0.00$1.00$0.50$1.38 06/25$0.43–$3.48$0.50--
$55.00Aug 21$0.00$3.30$1.65$2.30 06/23$1.55–$7.10$1.65--
$55.00Dec 18$3.30$6.20$4.75$6.60 06/23$4.75–$11.60$4.75--
$52.50Aug 21$0.00$3.10$1.55$1.20 06/25$1.40–$5.85$1.20--
$52.50Nov 20$1.60$5.50$3.55$9.71 05/05$3.38–$9.60$3.55--
$52.50Dec 18$2.55$6.20$4.38$6.14 06/23$4.13–$10.20$4.38--
$50.00Jul 17$0.00$1.00$0.50$1.28 06/25$0.23–$1.85$0.50--
$50.00Aug 21$0.05$2.85$1.45$1.08 06/26$1.25–$4.95$1.08--
$50.00Nov 20$1.10$4.10$2.60$8.90 05/05$2.60–$7.90$2.60--
$50.00Dec 18$2.75$4.20$3.48$8.20 05/29$3.48–$9.20$3.48--
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.35–$1.88$1.08--
$47.50Aug 21$0.00$2.70$1.35$2.00 06/24$1.17–$3.93$1.35--
$47.50Dec 18$1.30$4.40$2.85$7.20 05/07$2.85–$7.75$2.85--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.38–$1.53$1.05--
$45.00Aug 21$0.00$2.55$1.27$0.95 06/26$0.60–$2.70$0.95--
$45.00Nov 20$0.30$3.70$2.00$4.75 05/26$2.00–$6.20$2.00--
$45.00Dec 18$0.80$4.00$2.40$6.20 05/29$2.40–$7.35$2.40--
$42.50Aug 21$0.00$2.45$1.23$2.70 06/02$0.68–$2.55$1.23--
$42.50Dec 18$0.50$3.80$2.15$3.50 05/26$2.15–$6.25$2.15--
$40.00Aug 21$0.25$2.35$1.30$0.71 06/17$0.63–$2.25$0.71--
$40.00Nov 20$0.00$3.30$1.65$3.00 05/08$1.65–$4.33$1.65--
$40.00Dec 18$0.20$3.50$1.85$3.00 06/12$1.85–$5.10$1.85--
$37.50Dec 18$0.00$3.30$1.65$2.00 06/15$1.65–$4.50$1.65--
$37.50Aug 21$0.00$2.30$1.15--$1.15–$1.15—--4
$35.00Aug 21$0.00$2.25$1.13$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--
$32.50Aug 21$0.00$1.95$0.98--$0.98–$0.98—--2
$30.00Dec 18$0.00$2.90$1.45$1.82 05/07$1.30–$2.40$1.45--
$27.50Dec 18$0.00$2.65$1.33$1.25 05/12$0.90–$2.23$1.25--
$25.00Nov 20$0.00$2.40$1.20$0.39 06/22$1.08–$1.45$0.39--
$22.50Dec 18$0.00$2.35$1.18$1.95 06/23$0.57–$1.55$1.18--
$20.00Dec 18$0.00$2.25$1.13$1.90 05/13$0.78–$1.43$1.13--
$17.50Dec 18$0.00$2.20$1.10$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 1,128
Total Puts 606
Put/Call Ratio 0.54
Net Difference 522

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,480
Total Puts 1,097
Average Put/Call Ratio 0.59
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