Tour v293
ICHR
ICHOR HLDGS LTD
$95.67 -2.60%
$98.20 (+2.64%)🌙
as of 07/06 06:34 PM
(7/2 18:34) ◀
|
Monday, July 6, 2026 (6:34pm)
January 2026
|
▶ (7/7 18:37)
◀ 7/6 18:34 ▶

Option Volume

Detail
ℹ
Current (07/06) 806
Calls: 341 (42%)
Puts: 465 (58%)
Prior (07/02) 993
Calls: 458 (46%)
Puts: 535 (54%)
Current vs Prior -18.83%
Calls: -25.55% (Calls)
Puts: -13.08% (Puts)
Prior 7-Day Total 5,290
Calls: 3,344 (63%)
Puts: 1,946 (37%)
Prior 7-Day Average 755
Calls: 477 (63%)
Puts: 278 (37%)
Current vs Prior 7-Day Avg +6.65%
Calls: -28.62%
Puts: +67.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $1.06M
Calls: $460.9K (44%)
Puts: $596.2K (56%)
Prior (07/02) $1.35M
Calls: $907.9K (67%)
Puts: $444.5K (33%)
Current vs Prior -21.84%
Calls: -49.24%
Puts: +34.13%
Prior 7-Day Total $8.83M
Calls: $6.91M (78%)
Puts: $1.92M (22%)
Prior 7-Day Average $1.26M
Calls: $987.1K (78%)
Puts: $274.6K (22%)
Current vs Prior 7-Day Avg -16.21%
Calls: -53.31%
Puts: +117.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.36
Prior (07/02) 1.17
Current vs Prior +16.74%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +114.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 3,102
Calls: 2,182 (70%)
Puts: 920 (30%)
Prior (07/02) 3,252
Calls: 2,556 (79%)
Puts: 696 (21%)
Current vs Prior -4.61%
Prior 7-Day Total 13,050
Calls: 10,422 (80%)
Puts: 2,628 (20%)
Prior 7-Day Average 1,864
Calls: 1,488 (80%)
Puts: 375 (20%)
Current vs Prior 7-Day Avg +66.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 16.46% | 35.07%16.46% | 35.07%
Prior 18.28% | 35.58%-- | --
Current vs Prior -9.92% | -1.45%-- | --
Prior 7-Day Avg 19.59% | 35.14%-- | --
Current vs 7-Day Avg -15.95% | -0.20%-- | --
Prior 7-Day Eod 18.28% | 35.58%-- | --
Current vs 7-Day Eod -9.92% | -1.45%-- | --
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 14.78% | 10.99%
Calls: 13.91% | 12.36%
Puts: 15.64% | 9.62%
Current vs 7-Day Avg -19.13% | -11.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.36 indicates protective positioning. Call-heavy open interest (2,182 calls vs 920 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 2 of results (avg 8.4%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 176.306.90$6.609.1%130.4918
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1712.5013.50$13.007.7%40.6537

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 0.63, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 177.008.10$7.5514.6%30.5422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1719.3021.90$20.6012.6%10.80--
$110.00Jul 1716.0017.70$16.8510.1%90.73--
$105.00Jul 1712.5013.50$13.007.7%40.6537
$100.00Jul 179.4010.50$9.9511.1%120.5695
$97.50Jul 177.309.10$8.2022.0%40.5122

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 271, top 49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 171.301.60$1.4520.7%490.15239
$110.00Jul 172.553.10$2.8319.4%330.27331
$105.00Jul 173.704.20$3.9512.7%200.3490
$115.00Jul 171.602.15$1.8829.3%170.2050
$97.50Jul 176.306.90$6.609.1%130.4918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 172.753.20$2.9815.1%380.2554
$95.00Jul 176.608.00$7.3019.2%310.4634
$80.00Jul 171.151.85$1.5046.7%200.1542
$100.00Jul 179.4010.50$9.9511.1%120.5695
$110.00Jul 1716.0017.70$16.8510.1%90.73--

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. 13 found (best R:R 10.63, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Jul 17$0.43$4.57$0.4310.63$115.43
$110.00$115.00Jul 17$0.95$4.05$0.954.26$110.95
$105.00$110.00Jul 17$1.12$3.88$1.123.46$106.12
$100.00$105.00Jul 17$1.50$3.50$1.502.33$101.50
$95.00$97.50Jul 17$0.95$1.55$0.951.63$95.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.82$4.18$0.825.10$79.18
$87.50$85.00Jul 17$0.55$1.95$0.553.55$86.95
$85.00$80.00Jul 17$1.48$3.52$1.482.38$83.52
$92.50$90.00Jul 17$0.85$1.65$0.851.94$91.65
$97.50$95.00Jul 17$0.90$1.60$0.901.78$96.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.35, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$100.00Jul 17$1.15$1.15$1.350.85$98.65
$95.00$97.50Jul 17$0.95$0.95$1.550.61$95.95
$100.00$105.00Jul 17$1.50$1.50$3.500.43$101.50
$105.00$110.00Jul 17$1.12$1.12$3.880.29$106.12
$110.00$115.00Jul 17$0.95$0.95$4.050.23$110.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Jul 17$3.85$3.85$1.153.35$106.15
$115.00$110.00Jul 17$3.75$3.75$1.253.00$111.25
$95.00$92.50Jul 17$1.75$1.75$0.752.33$93.25
$100.00$97.50Jul 17$1.75$1.75$0.752.33$98.25
$105.00$100.00Jul 17$3.05$3.05$1.951.56$101.95

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. 6 found (cheapest 15.47% of stock, avg 18.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.50Jul 17$6.60$8.20$14.80$82.70$112.3015.47%
$95.00Jul 17$7.55$7.30$14.85$80.15$109.8515.52%
$100.00Jul 17$5.45$9.95$15.40$84.60$115.4016.10%
$105.00Jul 17$3.95$13.00$16.95$88.05$121.9517.72%
$110.00Jul 17$2.83$16.85$19.68$90.32$129.6820.57%
$115.00Jul 17$1.88$20.60$22.48$92.52$137.4823.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.08% of stock, avg 9.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$85.00Jul 17$1.88$2.98$4.86$80.14$119.86
$115.00$87.50Jul 17$1.88$3.53$5.41$82.09$120.41
$110.00$85.00Jul 17$2.83$2.98$5.81$79.19$115.81
$110.00$87.50Jul 17$2.83$3.53$6.36$81.14$116.36
$115.00$90.00Jul 17$1.88$4.70$6.58$83.42$121.58
$105.00$85.00Jul 17$3.95$2.98$6.93$78.07$111.93
$115.00$92.50Jul 17$1.88$5.55$7.43$85.07$122.43
$105.00$87.50Jul 17$3.95$3.53$7.48$80.02$112.48
$110.00$90.00Jul 17$2.83$4.70$7.53$82.47$117.53
$110.00$92.50Jul 17$2.83$5.55$8.38$84.12$118.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 12.89, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9098/100Jul 17$2.32$0.1812.89$87.68$99.82
105/110115/120Jul 17$4.28$0.725.94$105.72$119.28
88/9095/98Jul 17$2.12$0.385.58$87.88$97.12
90/9298/100Jul 17$2.00$0.504.00$90.50$99.50
100/105110/115Jul 17$4.00$1.004.00$101.00$114.00
90/9295/98Jul 17$1.80$0.702.57$90.70$96.80
100/105115/120Jul 17$3.48$1.522.29$101.52$118.48
85/8898/100Jul 17$1.70$0.802.12$85.80$99.20
92/95100/105Jul 17$3.25$1.751.86$91.75$103.25
85/8895/98Jul 17$1.50$1.001.50$86.00$96.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 28.41, cheapest $0.17)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$0.17$4.8328.41
$100.00$105.00$110.00Jul 17$0.38$4.6212.16
$110.00$115.00$120.00Jul 17$0.52$4.488.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.66$4.346.58
$100.00$105.00$110.00Jul 17$0.80$4.205.25
$85.00$87.50$90.00Jul 17$0.62$1.883.03
$95.00$97.50$100.00Jul 17$0.85$1.651.94
$90.00$92.50$95.00Jul 17$0.90$1.601.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.02, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$0.93$4.07
$115.00$120.001:2Jul 17-$1.02$3.98
$105.00$110.001:2Jul 17-$1.71$3.29
$100.00$105.001:2Jul 17-$2.45$2.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 17-$0.02$4.98
$90.00$87.501:2Jul 17-$2.36$0.14
$87.50$85.001:2Jul 17-$2.43$0.07
$80.00$75.001:2Jul 17$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.59%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Jul 17$6.300.491.9%6.59%8.50%1318
$100.00Jul 17$5.000.444.5%5.23%9.75%3192
$105.00Jul 17$3.700.349.8%3.87%13.62%2090
$110.00Jul 17$2.550.2715.0%2.67%17.64%33331
$115.00Jul 17$1.600.2020.2%1.67%21.88%1750
$120.00Jul 17$1.300.1525.4%1.36%26.79%49239

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 584 vol/day, 200 traded recently)

ICHR averages only 584 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 $105.00 08-21 call last traded $20.50 on 07/01 (now $12.10/$12.80) — try a limit near $12.45. Also watch the $65.00 12-18 call last traded $42.85 on 07/02 (now $40.90/$43.50) — try a limit near $42.20; the $105.00 02-19 call last traded $31.70 on 07/02 (now $28.30/$30.20) — try a limit near $29.25. Most tradeable put: the $90.00 12-18 put last traded $18.21 on 07/01 (now $22.10/$23.00) — try a limit near $22.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$7.00$8.10$7.55$9.00 07/02$1.58–$20.95$7.5522
$95.00Aug 21$16.00$17.60$16.80$17.29 07/02$3.95–$27.90$16.8036
$95.00Nov 20$24.80$27.90$26.35$26.20 07/02$8.00–$37.20$26.2057
$95.00Dec 18$26.10$29.90$28.00$23.45 06/26$9.30–$39.25$26.10--
$95.00Feb 19$30.10$33.40$31.75$33.30 06/22$26.00–$43.50$31.75--
$97.50Jul 17$6.30$6.90$6.60$7.50 07/02$5.30–$19.20$6.6018
$97.50Aug 21$14.70$15.60$15.15$16.80 07/02$11.45–$26.45$15.15--
$97.50Nov 20$23.90$26.60$25.25$26.80 06/22$19.30–$36.30$25.25--
$97.50Dec 18$26.00$28.20$27.10$28.17 07/02$20.80–$38.25$27.10--
$97.50Feb 19$29.90$33.00$31.45$36.90 06/29$24.95–$42.45$31.45--
$92.50Jul 17$8.50$9.40$8.95$9.98 07/02$7.05–$22.60$8.95--
$92.50Aug 21$16.90$17.80$17.35$21.20 06/29$13.05–$29.60$17.35--
$92.50Nov 20$25.60$27.90$26.75$22.84 06/26$21.20–$38.45$25.60--
$92.50Dec 18$27.70$30.00$28.85$23.76 06/16$22.60–$40.45$27.70--
$92.50Feb 19$31.70$34.80$33.25$39.50 06/29$26.60–$44.60$33.25--
$100.00Jul 17$5.00$5.90$5.45$6.40 07/02$0.98–$17.40$5.45192
$100.00Aug 21$13.90$14.90$14.40$16.30 07/02$3.25–$24.60$14.40--
$100.00Nov 20$23.00$26.00$24.50$24.84 07/02$6.95–$34.90$24.5066
$100.00Dec 18$25.00$27.40$26.20$27.00 07/02$8.70–$37.20$26.2069
$100.00Feb 19$29.50$32.00$30.75$35.00 07/02$24.20–$41.50$30.75--
$90.00Jul 17$9.60$10.80$10.20$11.80 07/02$1.70–$24.95$10.20--
$90.00Aug 21$17.30$20.10$18.70$19.41 07/02$4.40–$31.30$18.70--
$90.00Nov 20$27.00$29.80$28.40$28.55 07/02$8.80–$39.85$28.40--
$90.00Dec 18$29.10$31.80$30.45$38.41 07/02$9.95–$41.80$30.45--
$90.00Feb 19$32.80$35.50$34.15$34.60 07/02$28.15–$45.90$34.15--
$87.50Jul 17$11.50$13.20$12.35$13.10 07/02$9.20–$27.20$12.35--
$87.50Dec 18$30.00$32.70$31.35$27.50 06/26$24.45–$43.20$30.00--
$87.50Feb 19$33.70$36.50$35.10$35.61 07/02$28.65–$47.00$35.10--
$105.00Jul 17$3.70$4.20$3.95$5.30 07/02$1.00–$13.80$3.9590
$105.00Aug 21$12.10$12.80$12.45$20.50 07/01$2.60–$21.95$12.4517
$105.00Nov 20$21.90$23.70$22.80$29.75 07/02$6.45–$33.10$22.80--
$105.00Dec 18$23.50$26.00$24.75$30.27 06/29$8.10–$35.25$24.75--
$105.00Feb 19$28.30$30.20$29.25$31.70 07/02$22.90–$39.45$29.2552
$85.00Jul 17$13.20$15.40$14.30$16.70 07/02$1.63–$29.30$14.30--
$85.00Aug 21$19.70$21.50$20.60$25.80 07/02$5.60–$34.50$20.60--
$85.00Nov 20$28.90$31.80$30.35$26.16 06/24$9.80–$42.25$28.90--
$85.00Dec 18$30.00$33.90$31.95$38.25 07/01$11.25–$44.40$31.95--
$85.00Feb 19$34.40$37.50$35.95$48.10 07/01$29.25–$48.10$35.95--
$82.50Jul 17$15.00$17.60$16.30$18.20 07/02$2.83–$31.00$16.30--
$82.50Aug 21$21.80$23.90$22.85$24.85 06/18$6.30–$36.40$22.85--
$82.50Dec 18$32.00$34.90$33.45$44.83 07/01$11.60–$45.80$33.45--
$110.00Jul 17$2.55$3.10$2.83$4.00 07/02$1.20–$10.80$2.83331
$110.00Aug 21$10.50$11.20$10.85$11.70 07/02$2.35–$20.05$10.85117
$110.00Nov 20$20.00$22.70$21.35$27.95 07/02$5.75–$31.15$21.35--
$110.00Dec 18$21.70$24.50$23.10$24.60 07/02$6.85–$33.50$23.10--
$110.00Feb 19$25.70$29.00$27.35$28.15 07/02$21.65–$37.85$27.3552
$80.00Jul 17$16.10$19.40$17.75$31.20 07/01$3.00–$33.25$17.75--
$80.00Aug 21$22.80$25.50$24.15$24.90 07/02$6.65–$38.05$24.15--
$80.00Nov 20$31.00$33.90$32.45$38.90 07/02$11.25–$45.00$32.45--
$80.00Dec 18$33.30$35.70$34.50$41.00 07/02$12.45–$46.90$34.5023
$80.00Feb 19$36.70$39.50$38.10$40.90 07/02$31.55–$50.70$38.10--
$77.50Jul 17$18.10$21.50$19.80$32.20 07/01$3.65–$35.55$19.80--
$77.50Aug 21$24.40$27.40$25.90$26.05 07/02$7.30–$39.95$25.9052
$77.50Nov 20$32.20$35.20$33.70$37.30 06/22$11.85–$46.80$33.70--
$77.50Dec 18$34.40$37.10$35.75$36.44 07/02$13.20–$48.50$35.75--
$115.00Jul 17$1.60$2.15$1.88$2.85 07/02$1.88–$8.45$1.8850
$115.00Aug 21$8.20$9.80$9.00$11.10 07/02$6.85–$17.90$9.00--
$115.00Nov 20$19.00$20.50$19.75$23.55 07/02$14.50–$29.55$19.75--
$115.00Dec 18$20.70$23.10$21.90$30.25 07/02$16.05–$31.75$21.90--
$115.00Feb 19$25.00$27.80$26.40$27.50 07/02$20.25–$36.00$26.4019
$75.00Jul 17$20.70$23.70$22.20$18.13 06/24$3.75–$37.85$20.70--
$75.00Aug 21$26.50$29.00$27.75$28.67 07/02$7.90–$41.90$27.75--
$75.00Nov 20$33.60$36.40$35.00$44.12 06/30$12.60–$48.00$35.0015
$75.00Dec 18$35.50$38.30$36.90$47.20 06/30$13.55–$49.65$36.90--
$75.00Feb 19$38.20$41.90$40.05$43.15 07/02$33.85–$53.30$40.05--
$72.50Jul 17$22.80$25.90$24.35$34.70 07/01$4.90–$40.60$24.35--
$72.50Aug 21$27.50$30.80$29.15$35.00 07/02$8.75–$43.95$29.15--
$72.50Nov 20$34.80$37.70$36.25$37.93 07/02$13.10–$49.80$36.25--
$72.50Dec 18$37.00$39.60$38.30$44.05 07/01$14.50–$51.40$38.3052
$120.00Jul 17$1.30$1.60$1.45$1.82 07/02$1.45–$6.35$1.45239
$120.00Aug 21$8.00$9.00$8.50$11.10 07/02$5.90–$15.95$8.5017
$120.00Nov 20$17.10$19.20$18.15$18.82 07/02$13.45–$28.15$18.15--
$120.00Dec 18$19.80$21.40$20.60$23.90 07/02$15.15–$30.00$20.60--
$120.00Feb 19$23.70$26.40$25.05$26.00 07/02$19.45–$34.45$25.05118
$70.00Jul 17$24.30$28.20$26.25$43.07 07/01$5.10–$42.95$26.25--
$70.00Aug 21$29.90$32.60$31.25$36.40 07/02$9.65–$46.00$31.25--
$70.00Nov 20$35.50$39.10$37.30$38.10 07/02$14.20–$51.15$37.30--
$70.00Dec 18$38.20$40.90$39.55$52.50 06/30$14.95–$52.95$39.5560
$70.00Feb 19$41.40$44.30$42.85$43.24 07/02$36.20–$55.95$42.85--
$67.50Jul 17$26.60$30.60$28.60$26.10 06/26$6.35–$45.40$26.60--
$67.50Aug 21$31.20$34.50$32.85$29.00 06/26$10.30–$48.00$31.20--
$67.50Nov 20$36.60$40.50$38.55$19.20 06/01$14.85–$52.75$36.60--
$67.50Dec 18$39.60$42.10$40.85$33.80 06/12$16.35–$54.45$39.60--
$125.00Jul 17$0.45$1.25$0.85$1.50 07/02$0.85–$5.35$0.8539
$125.00Aug 21$7.00$7.60$7.30$14.00 07/01$5.10–$14.20$7.30--
$125.00Nov 20$16.60$17.90$17.25$25.50 07/02$12.75–$26.15$17.254
$125.00Dec 18$18.40$20.20$19.30$24.88 07/02$14.25–$28.45$19.30--
$125.00Feb 19$22.00$25.40$23.70$31.76 07/01$18.50–$32.95$23.70--
$65.00Jul 17$28.90$33.00$30.95$40.10 06/29$7.05–$47.90$30.95--
$65.00Aug 21$33.70$36.40$35.05$47.23 06/30$11.05–$50.20$35.05--
$65.00Nov 20$38.00$41.90$39.95$42.00 06/18$15.70–$54.45$39.95--
$65.00Dec 18$40.90$43.50$42.20$42.85 07/02$17.10–$55.95$42.2076
$62.50Aug 21$35.70$38.40$37.05$20.10 06/10$12.20–$52.35$35.70--
$62.50Nov 20$40.80$43.30$42.05$18.74 06/08$16.70–$56.05$40.80--
$62.50Dec 18$41.70$44.90$43.30$33.40 06/12$18.15–$57.30$41.70--
$130.00Jul 17$0.10$1.35$0.73$1.25 07/02$0.73–$4.25$0.7399
$130.00Aug 21$5.90$7.00$6.45$7.55 07/02$4.45–$12.85$6.45--
$130.00Nov 20$14.20$16.80$15.50$16.38 07/02$11.60–$24.55$15.50--
$130.00Dec 18$17.40$19.10$18.25$25.60 07/02$13.25–$26.85$18.25--
$130.00Feb 19$20.60$24.00$22.30$30.55 07/02$17.50–$31.30$22.305
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$6.60$8.00$7.30$7.00 07/02$2.88–$32.10$7.0034
$95.00Aug 21$14.10$15.40$14.75$14.08 07/02$10.00–$34.65$14.10--
$95.00Nov 20$21.90$24.20$23.05$23.00 07/02$18.95–$38.20$23.00--
$95.00Feb 19$26.90$30.90$28.90$24.18 07/01$23.40–$29.95$26.90--
$97.50Jul 17$7.30$9.10$8.20$7.60 07/02$3.65–$15.75$7.6022
$97.50Aug 21$16.30$17.20$16.75$13.70 07/02$10.20–$21.75$16.309
$97.50Dec 18$25.20$28.10$26.65$25.20 06/18$21.90–$30.25$25.20--
$92.50Jul 17$5.00$6.10$5.55$6.00 07/02$2.40–$12.70$5.5527
$92.50Aug 21$13.50$14.60$14.05$13.40 07/02$9.10–$18.55$13.50--
$92.50Nov 20$20.80$22.60$21.70$17.65 07/01$17.15–$25.35$20.80--
$92.50Dec 18$22.40$25.50$23.95$21.70 06/29$19.00–$27.05$22.40--
$100.00Jul 17$9.40$10.50$9.95$9.10 07/02$4.45–$36.85$9.4095
$100.00Aug 21$17.70$18.40$18.05$18.20 07/02$12.30–$38.85$18.05--
$100.00Nov 20$25.20$27.90$26.55$26.18 07/02$20.90–$42.00$26.18--
$100.00Dec 18$28.10$29.70$28.90$23.20 07/02$23.25–$42.90$28.1052
$100.00Feb 19$30.70$33.70$32.20$27.80 07/01$26.20–$33.70$30.70--
$90.00Jul 17$4.40$5.00$4.70$4.90 07/02$1.75–$27.60$4.7069
$90.00Aug 21$11.30$12.60$11.95$12.00 07/02$8.15–$30.55$11.9520
$90.00Nov 20$19.20$22.00$20.60$20.00 07/02$16.25–$33.90$20.00--
$90.00Dec 18$22.10$23.00$22.55$18.21 07/01$18.05–$35.05$22.1040
$90.00Feb 19$23.80$26.60$25.20$25.60 06/25$20.80–$26.85$25.2016
$87.50Jul 17$2.95$4.10$3.53$2.23 07/02$1.63–$9.55$2.9559
$87.50Aug 21$10.90$11.30$11.10$11.00 07/02$6.70–$15.00$11.00--
$105.00Jul 17$12.50$13.50$13.00$12.01 07/02$6.00–$41.65$12.5037
$105.00Aug 21$21.00$21.90$21.45$20.90 07/02$14.35–$43.45$21.00--
$105.00Nov 20$29.80$31.00$30.40$40.10 05/14$24.20–$46.30$30.40--
$85.00Jul 17$2.75$3.20$2.98$3.25 07/02$1.05–$22.95$2.9854
$85.00Aug 21$7.80$10.60$9.20$9.50 07/02$6.10–$26.15$9.2013
$85.00Nov 20$15.80$18.40$17.10$13.92 07/01$14.20–$30.05$15.80--
$82.50Jul 17$2.10$2.45$2.28$2.55 07/02$0.93–$20.65$2.28--
$82.50Aug 21$8.20$9.20$8.70$10.70 06/26$5.05–$23.90$8.70--
$82.50Feb 19$19.70$22.10$20.90$22.80 06/24$17.30–$22.20$20.901
$110.00Jul 17$16.00$17.70$16.85$15.32 07/02$8.25–$46.95$16.00--
$110.00Aug 21$24.40$24.90$24.65$17.80 07/02$16.70–$48.20$24.40--
$110.00Dec 18$34.10$36.90$35.50$36.00 06/26$28.65–$51.50$35.50--
$110.00Feb 19$37.20$40.10$38.65$34.52 07/02$32.00–$40.75$37.20--
$80.00Jul 17$1.15$1.85$1.50$1.80 07/02$0.75–$18.60$1.5042
$80.00Aug 21$7.70$8.00$7.85$7.50 07/02$4.50–$21.85$7.70--
$80.00Nov 20$14.40$16.30$15.35$14.30 07/02$11.30–$26.20$14.40--
$80.00Dec 18$16.60$18.00$17.30$13.28 07/01$13.25–$27.50$16.60--
$80.00Feb 19$18.20$20.80$19.50$18.35 07/02$15.95–$20.85$18.35--
$77.50Jul 17$0.95$2.00$1.48$1.50 07/01$0.83–$16.65$1.48--
$77.50Aug 21$6.40$7.30$6.85$4.50 07/01$4.40–$19.85$6.40--
$77.50Nov 20$12.00$14.60$13.30$10.85 07/01$10.60–$24.40$12.00--
$77.50Dec 18$14.40$16.50$15.45$23.31 06/09$12.10–$25.70$15.45--
$115.00Jul 17$19.30$21.90$20.60$16.50 07/02$10.85–$30.25$19.30--
$115.00Aug 21$28.00$28.90$28.45$25.50 07/02$19.65–$34.70$28.00--
$75.00Jul 17$0.20$1.15$0.68$1.10 07/02$0.35–$14.75$0.68--
$75.00Aug 21$5.90$6.60$6.25$3.90 07/02$3.90–$18.20$5.909
$75.00Nov 20$10.80$13.50$12.15$12.13 07/02$9.55–$22.40$12.13--
$75.00Dec 18$12.80$14.60$13.70$10.20 07/01$11.30–$23.80$12.8021
$72.50Jul 17$0.00$1.90$0.95$0.90 07/02$0.60–$12.90$0.90--
$72.50Aug 21$3.90$5.50$4.70$4.74 07/02$3.10–$16.40$4.70--
$72.50Dec 18$12.20$14.20$13.20$13.70 06/26$10.15–$21.80$13.20--
$120.00Jul 17$23.70$27.00$25.35$17.60 07/01$13.95–$34.65$23.70--
$120.00Aug 21$30.70$32.50$31.60$25.60 07/01$23.05–$38.50$30.70--
$120.00Dec 18$42.10$43.40$42.75$35.00 07/02$35.00–$46.65$42.10--
$70.00Jul 17$0.00$2.45$1.23$0.36 06/30$0.68–$11.10$0.36--
$70.00Aug 21$3.70$4.90$4.30$4.50 07/02$2.33–$14.90$4.30138
$70.00Nov 20$9.80$11.50$10.65$8.85 07/01$7.75–$19.35$9.80--
$70.00Dec 18$11.50$12.70$12.10$9.31 07/01$9.00–$20.25$11.5041
$70.00Feb 19$12.90$15.50$14.20$13.70 06/18$12.00–$15.45$13.70--
$67.50Jul 17$0.00$2.35$1.18$0.38 07/01$0.78–$9.35$0.38--
$67.50Aug 21$2.55$4.60$3.58$3.69 07/02$2.50–$13.30$3.58--
$67.50Dec 18$9.30$11.70$10.50$15.90 06/01$8.35–$18.25$10.50--
$65.00Jul 17$0.05$0.75$0.40$0.40 07/02$0.38–$7.90$0.40--
$65.00Aug 21$1.30$4.30$2.80$3.20 07/02$2.15–$11.65$2.80--
$65.00Nov 20$6.60$9.50$8.05$6.85 07/02$6.15–$16.05$6.85--
$65.00Dec 18$8.20$10.10$9.15$6.00 07/01$7.10–$16.60$8.20--
$65.00Feb 19$12.10$13.30$12.70$10.75 07/02$9.90–$13.20$12.106
$62.50Aug 21$1.55$3.80$2.68$2.63 07/02$2.03–$10.35$2.63--
$62.50Nov 20$5.80$8.00$6.90$7.30 06/18$5.50–$14.55$6.90--
$62.50Dec 18$7.20$9.30$8.25$9.59 06/25$6.65–$15.10$8.25--
$130.00Jul 17$33.10$35.60$34.35$32.32 07/02$21.50–$44.30$33.10--
$60.00Jul 17$0.00$0.75$0.38$0.15 07/02$0.20–$5.45$0.15--
$60.00Aug 21$1.05$3.10$2.08$1.86 07/02$1.40–$9.00$1.86--
$60.00Nov 20$4.90$7.30$6.10$7.50 06/26$4.45–$13.15$6.1015
$60.00Dec 18$6.30$8.60$7.45$8.30 06/23$5.95–$14.20$7.4590
$60.00Feb 19$8.80$10.60$9.70$8.50 06/30$8.05–$10.90$8.80--
$57.50Aug 21$0.70$3.10$1.90$2.38 06/23$1.55–$7.90$1.90--
$57.50Dec 18$5.40$7.70$6.55$10.50 06/11$5.00–$12.80$6.55--
$55.00Jul 17$0.00$2.15$1.08$1.38 06/25$0.43–$3.48$1.08--
$55.00Aug 21$0.35$3.50$1.93$2.30 06/23$1.27–$7.10$1.93--
$55.00Dec 18$4.70$7.20$5.95$6.60 06/23$4.75–$11.60$5.95--
$52.50Aug 21$0.05$2.40$1.22$1.52 07/02$1.22–$5.85$1.22--
$52.50Dec 18$3.80$6.20$5.00$6.14 06/23$4.13–$10.20$5.00--
$50.00Jul 17$0.00$2.15$1.08$0.01 06/30$0.23–$1.85$0.01--
$50.00Aug 21$0.10$2.50$1.30$1.08 06/26$0.83–$4.95$1.08--
$50.00Dec 18$3.10$6.10$4.60$3.25 07/01$3.48–$9.20$3.25--
$50.00Feb 19$4.30$7.10$5.70$5.30 07/01$5.50–$7.30$5.30--
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.35–$1.55$1.08--
$47.50Aug 21$0.00$2.80$1.40$2.00 06/24$1.17–$3.93$1.40--
$47.50Dec 18$1.95$4.90$3.43$7.20 05/07$2.85–$7.75$3.43--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.38–$1.53$1.05--
$45.00Aug 21$0.30$2.65$1.48$0.35 06/30$0.60–$2.70$0.35--
$45.00Nov 20$0.65$4.10$2.38$4.75 05/26$2.00–$6.20$2.38--
$45.00Dec 18$1.45$4.80$3.13$2.05 06/29$2.40–$7.35$2.05--
$42.50Aug 21$0.00$2.55$1.27$2.70 06/02$0.68–$2.55$1.27--
$42.50Dec 18$0.85$4.20$2.53$3.20 06/29$2.15–$6.25$2.53--
$40.00Aug 21$0.25$2.00$1.13$0.33 06/30$0.57–$2.25$0.33--

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 341
Total Puts 465
Put/Call Ratio 1.36
Net Difference -124

Prior's Put/Call Breakdown

Total Calls 458
Total Puts 535
Put/Call Ratio 1.17
Net Difference -77

Prior 7-Day Put/Call Summary

Total Calls 3,344
Total Puts 1,946
Average Put/Call Ratio 0.64
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