NEW Tour v264
ICHR
ICHOR HLDGS LTD
$98.22 -12.12%
$100.35 (+2.17%)🌙
as of 07/02 06:34 PM
(7/1 18:35) ◀
|
Thursday, July 2, 2026 (6:34pm)
January 2026
|
▶ (7/6 18:34)
◀ 7/2 18:34 ▶

Option Volume

Detail
ℹ
Current (07/02) 993
Calls: 458 (46%)
Puts: 535 (54%)
Prior (07/01) 1,734
Calls: 1,128 (65%)
Puts: 606 (35%)
Current vs Prior -42.73%
Calls: -59.40% (Calls)
Puts: -11.72% (Puts)
Prior 7-Day Total 4,573
Calls: 3,016 (66%)
Puts: 1,557 (34%)
Prior 7-Day Average 653
Calls: 430 (66%)
Puts: 222 (34%)
Current vs Prior 7-Day Avg +52.00%
Calls: +6.30%
Puts: +140.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $1.35M
Calls: $907.9K (67%)
Puts: $444.5K (33%)
Prior (07/01) $3.66M
Calls: $2.93M (80%)
Puts: $729.3K (20%)
Current vs Prior -63.04%
Calls: -69.01%
Puts: -39.05%
Prior 7-Day Total $7.82M
Calls: $6.23M (80%)
Puts: $1.59M (20%)
Prior 7-Day Average $1.12M
Calls: $890.2K (80%)
Puts: $226.9K (20%)
Current vs Prior 7-Day Avg +21.06%
Calls: +1.99%
Puts: +95.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 1.17
Prior (07/01) 0.54
Current vs Prior +117.43%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +85.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 3,252
Calls: 2,556 (79%)
Puts: 696 (21%)
Prior (07/01) 2,654
Calls: 2,132 (80%)
Puts: 522 (20%)
Current vs Prior +22.53%
Prior 7-Day Total 10,403
Calls: 8,201 (79%)
Puts: 2,202 (21%)
Prior 7-Day Average 1,486
Calls: 1,171 (79%)
Puts: 314 (21%)
Current vs Prior 7-Day Avg +118.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 18.28% | 35.58%
Prior 19.33% | 35.56%
Current vs Prior -5.43% | +0.05%
Prior 7-Day Avg 20.02% | 35.04%
Current vs 7-Day Avg -8.72% | +1.56%
Prior 7-Day Eod 19.33% | 35.56%
Current vs 7-Day Eod -5.43% | +0.05%
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 15.58% | 11.95%
Calls: 15.56% | 13.14%
Puts: 15.60% | 10.76%
Current vs 7-Day Avg -23.31% | -18.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($907.9K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.17.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 11 found (avg delta 0.67, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 1716.2019.90$18.0520.5%20.8116
$85.00Jul 1714.3017.90$16.1022.4%30.78--
$87.50Jul 1712.4016.00$14.2025.4%20.745
$90.00Jul 1710.8014.40$12.6028.6%40.6929
$92.50Jul 179.1013.00$11.0535.3%10.65--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1717.8021.10$19.4517.0%60.747
$110.00Jul 1714.1017.10$15.6019.2%260.6727
$105.00Jul 1711.6013.00$12.3011.4%140.5930

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 292, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 172.405.30$3.8575.3%170.32328
$115.00Jul 171.654.30$2.9789.2%160.2643
$95.00Jul 177.8010.40$9.1028.6%60.60--
$100.00Jul 176.208.70$7.4533.6%60.51193
$105.00Jul 173.406.80$5.1066.7%50.4088
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 178.5010.50$9.5021.1%650.4931
$90.00Jul 174.005.30$4.6528.0%340.3151
$85.00Jul 172.503.40$2.9530.5%320.2229
$110.00Jul 1714.1017.10$15.6019.2%260.6727
$92.50Jul 173.407.40$5.4074.1%220.3527

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 4.68, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.88$4.12$0.884.68$110.88
$105.00$110.00Jul 17$1.25$3.75$1.253.00$106.25
$95.00$97.50Jul 17$0.65$1.85$0.652.85$95.65
$97.50$100.00Jul 17$1.00$1.50$1.001.50$98.50
$100.00$105.00Jul 17$2.35$2.65$2.351.13$102.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$85.00Jul 17$0.58$1.92$0.583.31$86.92
$85.00$82.50Jul 17$0.60$1.90$0.603.17$84.40
$92.50$90.00Jul 17$0.75$1.75$0.752.33$91.75
$82.50$80.00Jul 17$0.85$1.65$0.851.94$81.65
$97.50$95.00Jul 17$1.00$1.50$1.001.50$96.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 3.55, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Jul 17$1.95$1.95$0.553.55$84.45
$92.50$95.00Jul 17$1.95$1.95$0.553.55$94.45
$85.00$87.50Jul 17$1.90$1.90$0.603.17$86.90
$87.50$90.00Jul 17$1.60$1.60$0.901.78$89.10
$90.00$92.50Jul 17$1.55$1.55$0.951.63$91.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$3.85$3.85$1.153.35$111.15
$100.00$97.50Jul 17$1.75$1.75$0.752.33$98.25
$110.00$105.00Jul 17$3.30$3.30$1.701.94$106.70
$105.00$100.00Jul 17$2.80$2.80$2.201.27$102.20
$95.00$92.50Jul 17$1.35$1.35$1.151.17$93.65

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. 11 found (cheapest 16.14% of stock, avg 18.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$9.10$6.75$15.85$79.15$110.8516.14%
$97.50Jul 17$8.45$7.75$16.20$81.30$113.7016.49%
$92.50Jul 17$11.05$5.40$16.45$76.05$108.9516.75%
$100.00Jul 17$7.45$9.50$16.95$83.05$116.9517.26%
$90.00Jul 17$12.60$4.65$17.25$72.75$107.2517.56%
$105.00Jul 17$5.10$12.30$17.40$87.60$122.4017.72%
$87.50Jul 17$14.20$3.53$17.73$69.77$105.2318.05%
$85.00Jul 17$16.10$2.95$19.05$65.95$104.0519.40%
$110.00Jul 17$3.85$15.60$19.45$90.55$129.4519.80%
$82.50Jul 17$18.05$2.35$20.40$62.10$102.9020.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 7.76% of stock, avg 10.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$90.00Jul 17$2.97$4.65$7.62$82.38$122.62
$115.00$92.50Jul 17$2.97$5.40$8.37$84.13$123.37
$110.00$90.00Jul 17$3.85$4.65$8.50$81.50$118.50
$110.00$92.50Jul 17$3.85$5.40$9.25$83.25$119.25
$115.00$95.00Jul 17$2.97$6.75$9.72$85.28$124.72
$105.00$90.00Jul 17$5.10$4.65$9.75$80.25$114.75
$105.00$92.50Jul 17$5.10$5.40$10.50$82.00$115.50
$110.00$95.00Jul 17$3.85$6.75$10.60$84.40$120.60
$115.00$97.50Jul 17$2.97$7.75$10.72$86.78$125.72
$110.00$97.50Jul 17$3.85$7.75$11.60$85.90$121.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 24.00, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8290/92Jul 17$2.40$0.1024.00$80.10$92.40
92/9598/100Jul 17$2.35$0.1515.67$92.65$99.85
82/8588/90Jul 17$2.20$0.307.33$82.80$89.70
82/8590/92Jul 17$2.15$0.356.14$82.85$92.15
85/8890/92Jul 17$2.13$0.375.76$85.37$92.13
88/9098/100Jul 17$2.12$0.385.58$87.88$99.62
80/8298/100Jul 17$1.85$0.652.85$80.65$99.35
92/95100/105Jul 17$3.70$1.302.85$91.30$103.70
100/105110/115Jul 17$3.68$1.322.79$101.32$113.68
88/9095/98Jul 17$1.77$0.732.42$88.23$96.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Jul 17$0.05$2.4549.00
$105.00$110.00$115.00Jul 17$0.37$4.6312.51
$85.00$87.50$90.00Jul 17$0.30$2.207.33
$100.00$105.00$110.00Jul 17$1.10$3.903.55
$92.50$95.00$97.50Jul 17$1.30$1.200.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$0.50$4.509.00
$105.00$110.00$115.00Jul 17$0.55$4.458.09
$85.00$87.50$90.00Jul 17$0.54$1.963.63
$90.00$92.50$95.00Jul 17$0.60$1.903.17
$95.00$97.50$100.00Jul 17$0.75$1.752.33

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 $-2.09, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$2.09$2.91
$105.00$110.001:2Jul 17-$2.60$2.40
$100.00$105.001:2Jul 17-$2.75$2.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Jul 17-$0.65$1.85
$85.00$82.501:2Jul 17-$1.75$0.75
$87.50$85.001:2Jul 17-$2.37$0.13
$90.00$87.501:2Jul 17-$2.41$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.31%, avg 3.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Jul 17$6.200.511.8%6.31%8.12%6193
$105.00Jul 17$3.400.406.9%3.46%10.36%588
$110.00Jul 17$2.400.3212.0%2.44%14.44%17328
$115.00Jul 17$1.650.2617.1%1.68%18.76%1643

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 $110.00 12-18 call last traded $20.92 on 06/25 (now $23.80/$25.30) — try a limit near $23.80. Also watch the $77.50 12-18 call last traded $30.60 on 06/26 (now $35.50/$38.00) — try a limit near $35.50; the $105.00 11-20 call last traded $10.05 on 06/03 (now $23.60/$25.40) — try a limit near $23.60. Most tradeable put: the $100.00 08-21 put last traded $20.01 on 06/25 (now $16.50/$18.80) — try a limit near $17.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$97.50Jul 17$7.00$9.90$8.45$6.50 06/26$5.30–$19.20$7.0017
$97.50Aug 21$16.50$18.10$17.30$14.50 06/25$11.45–$26.45$16.503
$97.50Nov 20$25.00$28.40$26.70$26.80 06/22$19.30–$36.30$26.70--
$97.50Feb 19$30.90$34.10$32.50$30.70 06/22$24.95–$42.45$30.90--
$100.00Jul 17$6.20$8.70$7.45$5.50 06/26$0.98–$17.40$6.20193
$100.00Aug 21$13.90$17.00$15.45$12.50 06/26$3.25–$24.60$13.90134
$100.00Nov 20$23.90$27.70$25.80$21.50 06/23$6.95–$34.90$23.9063
$100.00Dec 18$26.20$28.70$27.45$22.80 06/26$8.70–$37.20$26.20--
$100.00Feb 19$30.30$33.20$31.75$25.00 06/24$24.20–$41.50$30.305
$95.00Jul 17$7.80$10.40$9.10$7.28 06/25$1.58–$20.95$7.80--
$95.00Aug 21$16.60$19.90$18.25$14.00 06/26$3.95–$27.90$16.6035
$95.00Nov 20$25.90$28.80$27.35$24.40 06/25$8.00–$37.20$25.90--
$95.00Dec 18$28.20$30.60$29.40$23.45 06/26$9.30–$39.25$28.20--
$95.00Feb 19$32.00$35.40$33.70$33.30 06/22$26.00–$43.50$33.30--
$92.50Jul 17$9.10$13.00$11.05$9.40 06/23$7.05–$22.60$9.40--
$92.50Aug 21$17.50$21.00$19.25$16.08 06/23$13.05–$29.60$17.50--
$92.50Nov 20$26.60$30.30$28.45$22.84 06/26$21.20–$38.45$26.60--
$92.50Dec 18$28.90$31.90$30.40$23.76 06/16$22.60–$40.45$28.90--
$92.50Feb 19$32.90$36.30$34.60$31.40 06/26$26.60–$44.60$32.90--
$105.00Jul 17$3.40$6.80$5.10$4.15 06/26$1.00–$13.80$4.1588
$105.00Aug 21$13.50$15.10$14.30$10.50 06/26$2.60–$21.95$13.50--
$105.00Nov 20$23.60$25.40$24.50$10.05 06/03$6.45–$33.10$23.6010
$105.00Dec 18$24.40$26.90$25.65$20.91 06/26$8.10–$35.25$24.40--
$105.00Feb 19$28.50$31.60$30.05$25.50 06/24$22.90–$39.45$28.5017
$90.00Jul 17$10.80$14.40$12.60$9.43 06/26$1.70–$24.95$10.8029
$90.00Aug 21$18.70$22.10$20.40$15.20 06/26$4.40–$31.30$18.70--
$90.00Nov 20$27.70$31.20$29.45$22.10 06/24$8.80–$39.85$27.7038
$90.00Dec 18$29.80$32.80$31.30$23.90 06/24$9.95–$41.80$29.80--
$90.00Feb 19$33.90$36.80$35.35$30.00 06/26$28.15–$45.90$33.90--
$87.50Jul 17$12.40$16.00$14.20$11.06 06/25$9.20–$27.20$12.405
$87.50Dec 18$31.00$33.40$32.20$27.50 06/26$24.45–$43.20$31.00--
$110.00Jul 17$2.40$5.30$3.85$2.40 06/26$1.20–$10.80$2.40328
$110.00Aug 21$11.90$13.30$12.60$8.46 06/26$2.35–$20.05$11.90110
$110.00Nov 20$22.10$23.80$22.95$16.20 06/26$5.75–$31.15$22.1012
$110.00Dec 18$23.80$25.30$24.55$20.92 06/25$6.85–$33.50$23.80185
$110.00Feb 19$27.40$30.00$28.70$23.05 06/24$21.65–$37.85$27.4049
$85.00Jul 17$14.30$17.90$16.10$12.55 06/25$1.63–$29.30$14.30--
$85.00Aug 21$21.40$24.20$22.80$17.00 06/26$5.60–$34.50$21.40--
$85.00Nov 20$30.00$33.60$31.80$26.16 06/24$9.80–$42.25$30.00--
$85.00Dec 18$32.10$35.00$33.55$28.40 06/26$11.25–$44.40$32.10--
$82.50Jul 17$16.20$19.90$18.05$14.60 06/23$2.83–$31.00$16.2016
$82.50Aug 21$22.70$25.60$24.15$24.85 06/18$6.30–$36.40$24.15--
$82.50Dec 18$33.40$36.10$34.75$26.90 06/12$11.60–$45.80$33.40--
$115.00Jul 17$1.65$4.30$2.97$1.85 06/25$2.08–$8.45$1.8543
$115.00Aug 21$10.40$11.90$11.15$10.58 06/25$6.85–$17.90$10.5839
$115.00Nov 20$19.40$21.90$20.65$20.30 06/18$14.50–$29.55$20.30--
$115.00Dec 18$21.40$24.20$22.80$21.93 06/18$16.05–$31.75$21.93--
$115.00Feb 19$25.80$28.70$27.25$22.76 06/23$20.25–$36.00$25.8015
$80.00Jul 17$18.20$21.70$19.95$16.10 06/26$3.00–$33.25$18.20--
$80.00Aug 21$24.20$27.70$25.95$23.70 06/22$6.65–$38.05$24.20--
$80.00Nov 20$32.40$35.60$34.00$29.95 06/25$11.25–$45.00$32.40161
$80.00Dec 18$34.30$37.20$35.75$34.30 06/22$12.45–$46.90$34.30--
$80.00Feb 19$38.00$40.90$39.45--$39.45–$50.55$38.0043
$77.50Jul 17$20.30$23.80$22.05$23.46 06/18$3.65–$35.55$22.05--
$77.50Aug 21$25.80$29.30$27.55$29.25 06/18$7.30–$39.95$27.55--
$77.50Nov 20$33.60$36.40$35.00$37.30 06/22$11.85–$46.80$35.00--
$77.50Dec 18$35.50$38.00$36.75$30.60 06/26$13.20–$48.50$35.509
$120.00Jul 17$1.00$3.50$2.25$1.88 06/24$1.83–$6.35$1.88--
$120.00Aug 21$9.10$11.00$10.05$6.80 06/26$5.90–$15.95$9.1018
$120.00Dec 18$21.20$23.20$22.20$17.61 06/23$15.15–$30.00$21.2051
$120.00Feb 19$24.70$27.20$25.95$21.20 06/25$19.45–$34.45$24.70115
$75.00Jul 17$22.50$25.90$24.20$18.13 06/24$3.75–$37.85$22.50--
$75.00Aug 21$27.50$31.00$29.25$24.85 06/26$7.90–$41.90$27.50134
$75.00Nov 20$34.90$38.30$36.60$35.90 06/18$12.60–$48.00$35.90--
$75.00Dec 18$37.00$39.40$38.20$33.92 06/23$13.55–$49.65$37.00--
$72.50Jul 17$24.70$28.10$26.40$25.80 06/22$4.90–$40.60$25.80--
$72.50Aug 21$29.20$32.80$31.00$30.05 06/22$8.75–$43.95$30.05--
$72.50Nov 20$36.20$39.50$37.85$36.80 06/22$13.10–$49.80$36.80--
$72.50Dec 18$38.10$40.60$39.35$34.00 06/25$14.50–$51.40$38.10--
$125.00Jul 17$0.85$1.70$1.27$2.00 06/24$1.00–$5.35$1.2728
$125.00Aug 21$8.10$9.90$9.00$5.32 06/26$5.10–$14.20$8.10--
$125.00Nov 20$16.50$20.10$18.30$17.77 06/18$12.75–$26.15$17.77--
$125.00Dec 18$20.00$21.10$20.55--$20.55–$20.55—$20.001
$70.00Jul 17$27.00$30.40$28.70$29.00 06/18$5.10–$42.95$28.70--
$70.00Aug 21$31.00$34.60$32.80$31.95 06/22$9.65–$46.00$31.9573
$70.00Nov 20$37.60$40.70$39.15$38.70 06/18$14.20–$51.15$38.7026
$70.00Dec 18$39.30$42.80$41.05$35.30 06/25$14.95–$52.95$39.30--
$70.00Feb 19$42.60$46.00$44.30$43.90 06/18$36.20–$55.95$43.902
$67.50Jul 17$29.40$32.80$31.10$26.10 06/26$6.35–$45.40$29.40--
$67.50Aug 21$33.00$36.50$34.75$29.00 06/26$10.30–$48.00$33.00--
$67.50Nov 20$39.00$42.50$40.75$19.20 06/01$14.85–$52.75$39.00--
$67.50Dec 18$40.90$43.70$42.30$33.80 06/12$16.35–$54.45$40.90--
$130.00Jul 17$0.50$1.90$1.20$1.00 06/25$0.93–$4.25$1.00110
$130.00Aug 21$7.10$8.50$7.80$5.70 06/23$4.45–$12.85$7.1012
$130.00Nov 20$16.70$19.00$17.85$12.87 06/26$11.60–$24.55$16.7014
$130.00Dec 18$17.80$19.90$18.85$16.30 06/25$13.25–$26.85$17.80--
$130.00Feb 19$22.20$24.80$23.50$21.28 06/22$17.50–$31.30$22.20--
$65.00Jul 17$31.80$35.10$33.45$28.30 06/26$7.05–$47.90$31.80--
$65.00Aug 21$34.90$38.50$36.70$37.00 06/18$11.05–$50.20$36.70--
$65.00Nov 20$40.50$43.90$42.20$42.00 06/18$15.70–$54.45$42.00--
$65.00Dec 18$42.20$45.20$43.70$40.20 06/25$17.10–$55.95$42.20--
$62.50Aug 21$37.00$40.50$38.75$20.10 06/10$12.20–$52.35$37.00--
$62.50Nov 20$42.00$45.50$43.75$18.74 06/08$16.70–$56.05$42.00--
$62.50Dec 18$43.70$46.60$45.15$33.40 06/12$18.15–$57.30$43.70--
$135.00Aug 21$5.10$8.20$6.65--$6.65–$11.25$5.1020
$60.00Aug 21$39.10$42.50$40.80--$40.80–$40.80—$39.10151
$60.00Feb 19$47.70$50.90$49.30--$49.30–$49.30—$47.702
$140.00Jul 17$0.00$2.70$1.35--$1.05–$2.23--101
$140.00Aug 21$5.50$7.00$6.25--$6.25–$10.10$5.508
$140.00Dec 18$16.70$17.80$17.25--$17.25–$17.25—$16.702
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$97.50Jul 17$6.40$9.10$7.75$10.10 06/18$3.65–$15.75$7.7520
$97.50Dec 18$25.20$27.00$26.10$25.20 06/18$21.90–$30.25$25.20--
$97.50Aug 21$13.70$17.20$15.45--$15.45–$15.45—$13.703
$100.00Jul 17$8.50$10.50$9.50$16.20 06/15$4.45–$36.85$9.5031
$100.00Aug 21$16.50$18.80$17.65$20.01 06/25$12.30–$38.85$17.6541
$100.00Dec 18$27.10$29.20$28.15$40.80 05/04$23.25–$42.90$28.15--
$95.00Jul 17$6.00$7.50$6.75$11.50 06/23$2.88–$32.10$6.7523
$95.00Feb 19$27.10$29.60$28.35$29.94 06/24$23.40–$29.95$28.35--
$92.50Jul 17$3.40$7.40$5.40$8.41 06/25$2.40–$12.70$5.4027
$92.50Aug 21$11.40$14.50$12.95--$12.95–$12.95—$11.4022
$105.00Nov 20$27.60$31.70$29.65$40.10 05/14$24.20–$46.30$29.65--
$105.00Jul 17$11.60$13.00$12.30--$6.00–$12.30$11.6030
$90.00Jul 17$4.00$5.30$4.65$9.35 06/24$1.75–$27.60$4.6551
$90.00Aug 21$11.20$13.00$12.10$14.25 06/24$8.15–$30.55$12.1015
$90.00Nov 20$19.20$22.20$20.70$20.30 06/18$16.25–$33.90$20.30--
$90.00Feb 19$23.30$27.20$25.25$25.60 06/25$20.80–$26.85$25.25--
$87.50Jul 17$2.15$4.90$3.53$5.92 06/25$1.63–$9.55$3.53--
$87.50Aug 21$10.10$11.80$10.95$12.75 06/26$6.70–$15.00$10.95--
$110.00Dec 18$33.60$35.70$34.65$36.00 06/26$28.65–$51.50$34.65--
$110.00Jul 17$14.10$17.10$15.60--$8.55–$15.60$14.1027
$85.00Jul 17$2.50$3.40$2.95$5.10 06/26$1.05–$22.95$2.9529
$85.00Aug 21$7.90$10.80$9.35$11.99 06/26$6.10–$26.15$9.3511
$85.00Nov 20$15.50$18.90$17.20$17.52 06/18$14.20–$30.05$17.20--
$82.50Jul 17$0.90$3.80$2.35$4.85 06/23$0.93–$20.65$2.356
$82.50Aug 21$8.00$9.60$8.80$10.70 06/26$5.05–$23.90$8.80--
$82.50Feb 19$19.30$22.00$20.65$22.80 06/24$17.30–$22.20$20.65--
$115.00Jul 17$17.80$21.10$19.45--$19.45–$19.45—$17.807
$115.00Aug 21$26.40$29.00$27.70--$27.70–$27.70—$26.401
$80.00Jul 17$0.75$2.25$1.50$3.90 06/26$0.75–$18.60$1.5039
$80.00Aug 21$6.00$8.90$7.45$10.20 06/26$4.50–$21.85$7.45106
$77.50Jul 17$0.80$2.30$1.55$2.67 06/25$0.83–$16.65$1.55--
$77.50Aug 21$6.20$7.70$6.95$9.07 06/16$4.40–$19.85$6.95--
$77.50Dec 18$13.60$16.30$14.95$23.31 06/09$12.10–$25.70$14.95--
$75.00Jul 17$1.00$2.00$1.50$2.40 06/26$0.35–$14.75$1.5016
$75.00Dec 18$12.50$14.70$13.60$23.75 05/19$11.30–$23.80$13.60--
$72.50Jul 17$0.20$1.00$0.60$2.00 06/26$0.60–$12.90$0.6014
$72.50Aug 21$3.60$6.20$4.90$12.00 05/08$3.10–$16.40$4.905
$72.50Dec 18$10.80$14.50$12.65$13.70 06/26$10.15–$21.80$12.65--
$70.00Jul 17$0.00$1.35$0.68$1.95 06/24$0.68–$11.10$0.68--
$70.00Aug 21$3.40$5.20$4.30$5.74 06/26$2.33–$14.90$4.30136
$70.00Nov 20$8.90$11.50$10.20$11.34 06/24$7.75–$19.35$10.20--
$70.00Dec 18$10.60$12.60$11.60$12.60 06/26$9.00–$20.25$11.60--
$70.00Feb 19$12.60$15.80$14.20$13.70 06/18$12.00–$15.45$13.70--
$67.50Jul 17$0.00$1.75$0.88$1.02 06/18$0.78–$9.35$0.88--
$67.50Aug 21$3.10$4.50$3.80$5.00 06/18$2.50–$13.30$3.80--
$67.50Dec 18$8.90$11.30$10.10$15.90 06/01$8.35–$18.25$10.10--
$65.00Jul 17$0.00$0.75$0.38$1.25 06/26$0.38–$7.90$0.38--
$65.00Aug 21$2.40$4.00$3.20$3.83 06/26$2.15–$11.65$3.2020
$65.00Nov 20$6.30$9.30$7.80$9.75 06/26$6.15–$16.05$7.8012
$65.00Dec 18$8.40$10.10$9.25$15.60 06/08$7.10–$16.60$9.25--
$65.00Feb 19$10.30$13.00$11.65--$11.65–$11.65—$10.304
$62.50Aug 21$1.40$3.80$2.60$3.28 06/25$2.03–$10.35$2.60--
$62.50Nov 20$5.60$8.00$6.80$7.30 06/18$5.50–$14.55$6.80--
$62.50Dec 18$7.00$9.50$8.25$9.59 06/25$6.65–$15.10$8.25--
$60.00Jul 17$0.00$0.45$0.23$0.50 06/23$0.20–$5.45$0.23--
$60.00Aug 21$1.10$3.20$2.15$5.95 06/09$1.40–$9.00$2.15--
$60.00Nov 20$4.80$7.50$6.15$7.50 06/26$4.45–$13.15$6.15--
$60.00Dec 18$6.20$8.30$7.25$8.30 06/23$5.95–$14.20$7.25--
$60.00Feb 19$8.10$10.80$9.45$10.60 06/24$8.05–$10.90$9.45--
$57.50Aug 21$0.65$3.50$2.08$2.38 06/23$1.55–$7.90$2.08--
$57.50Dec 18$5.20$7.40$6.30$10.50 06/11$5.00–$12.80$6.30--
$55.00Jul 17$0.00$1.00$0.50$1.38 06/25$0.43–$3.48$0.50--
$55.00Aug 21$0.65$1.90$1.27$2.30 06/23$1.27–$7.10$1.27--
$55.00Dec 18$4.40$7.50$5.95$6.60 06/23$4.75–$11.60$5.95--
$52.50Aug 21$0.00$3.10$1.55$1.20 06/25$1.40–$5.85$1.20--
$52.50Nov 20$2.55$4.90$3.73$9.71 05/05$3.38–$9.60$3.73--
$52.50Dec 18$3.60$6.50$5.05$6.14 06/23$4.13–$10.20$5.05--
$50.00Jul 17$0.00$2.15$1.08$1.28 06/25$0.23–$1.85$1.08--
$50.00Aug 21$0.05$1.60$0.83$1.08 06/26$0.83–$4.95$0.83--
$50.00Nov 20$1.90$5.00$3.45$8.90 05/05$2.60–$7.90$3.45--
$50.00Dec 18$2.85$5.20$4.03$8.20 05/29$3.48–$9.20$4.03--
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.35–$1.88$1.08--
$47.50Aug 21$0.00$2.95$1.48$2.00 06/24$1.17–$3.93$1.48--
$47.50Dec 18$2.30$4.60$3.45$7.20 05/07$2.85–$7.75$3.45--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.38–$1.53$1.05--
$45.00Aug 21$0.30$2.75$1.53$0.95 06/26$0.60–$2.70$0.95--
$45.00Nov 20$0.70$4.10$2.40$4.75 05/26$2.00–$6.20$2.40--
$45.00Dec 18$1.70$4.00$2.85$6.20 05/29$2.40–$7.35$2.85--
$42.50Aug 21$0.00$2.40$1.20$2.70 06/02$0.68–$2.55$1.20--
$42.50Dec 18$0.95$4.50$2.73$3.50 05/26$2.15–$6.25$2.73--
$40.00Aug 21$0.25$0.90$0.57$0.71 06/17$0.57–$2.25$0.57--
$40.00Nov 20$0.05$3.60$1.83$3.00 05/08$1.65–$4.33$1.83--
$40.00Dec 18$0.80$3.80$2.30$3.00 06/12$1.85–$5.10$2.30--
$37.50Dec 18$0.10$3.60$1.85$2.00 06/15$1.65–$4.50$1.85--
$35.00Aug 21$0.00$2.25$1.13$0.43 06/26$0.43–$1.55$0.43--
$35.00Dec 18$0.00$3.40$1.70$1.45 06/22$1.38–$3.63$1.45--
$30.00Dec 18$0.00$2.80$1.40$1.82 05/07$1.30–$2.40$1.40--
$27.50Dec 18$0.00$2.60$1.30$1.25 05/12$0.90–$2.23$1.25--
$25.00Nov 20$0.00$2.45$1.23$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$0.48–$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 458
Total Puts 535
Put/Call Ratio 1.17
Net Difference -77

Prior's Put/Call Breakdown

Total Calls 1,128
Total Puts 606
Put/Call Ratio 0.54
Net Difference 522

Prior 7-Day Put/Call Summary

Total Calls 3,016
Total Puts 1,557
Average Put/Call Ratio 0.63
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