Tour v297
ICHR
ICHOR HLDGS LTD
$85.01 -11.14%
$86.50 (+1.75%)🌙
as of 07/07 06:37 PM
(7/6 18:34) ◀
|
Tuesday, July 7, 2026 (6:37pm)
January 2026
|
▶ (7/8 18:37)
◀ 7/7 18:37 ▶

Option Volume

Detail
ℹ
Current (07/07) 732
Calls: 446 (61%)
Puts: 286 (39%)
Prior (07/06) 806
Calls: 341 (42%)
Puts: 465 (58%)
Current vs Prior -9.18%
Calls: +30.79% (Calls)
Puts: -38.49% (Puts)
Prior 7-Day Total 5,477
Calls: 3,334 (61%)
Puts: 2,143 (39%)
Prior 7-Day Average 782
Calls: 476 (61%)
Puts: 306 (39%)
Current vs Prior 7-Day Avg -6.45%
Calls: -6.36%
Puts: -6.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $930.0K
Calls: $592.5K (64%)
Puts: $337.6K (36%)
Prior (07/06) $1.06M
Calls: $460.9K (44%)
Puts: $596.2K (56%)
Current vs Prior -12.02%
Calls: +28.55%
Puts: -43.38%
Prior 7-Day Total $9.23M
Calls: $6.99M (76%)
Puts: $2.24M (24%)
Prior 7-Day Average $1.32M
Calls: $998.7K (76%)
Puts: $319.5K (24%)
Current vs Prior 7-Day Avg -29.45%
Calls: -40.68%
Puts: +5.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.64
Prior (07/06) 1.36
Current vs Prior -52.97%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -11.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,151
Calls: 2,128 (68%)
Puts: 1,023 (32%)
Prior (07/06) 3,102
Calls: 2,182 (70%)
Puts: 920 (30%)
Current vs Prior +1.58%
Prior 7-Day Total 14,938
Calls: 11,575 (77%)
Puts: 3,363 (23%)
Prior 7-Day Average 2,134
Calls: 1,653 (77%)
Puts: 480 (23%)
Current vs Prior 7-Day Avg +47.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 16.35% | 36.05%16.35% | 36.05%
Prior 16.46% | 35.07%16.46% | 35.07%
Current vs Prior -0.68% | +2.81%-0.68% | +2.81%
Prior 7-Day Avg 18.97% | 35.19%16.46% | 35.07%
Current vs 7-Day Avg -13.79% | +2.45%-0.68% | +2.81%
Prior 7-Day Eod 16.46% | 35.07%-- | --
Current vs 7-Day Eod -0.68% | +2.81%-- | --
Sentiment BULLISHBULLISH

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 14.19% | 10.44%
Calls: 13.39% | 11.80%
Puts: 14.98% | 9.09%
Current vs 7-Day Avg -15.76% | -6.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($592.5K). Bullish P/C ratio of 0.64. P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (2,128 calls vs 1,023 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 8.1%, best 6.7%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2123.2024.80$24.006.7%50.56--
$95.00Aug 2119.7021.30$20.507.8%10.51--
$90.00Aug 2116.5018.20$17.359.8%20.47--

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. 17 found (avg delta 0.63, highest 0.77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2118.5022.20$20.3518.2%10.7365
$75.00Aug 2117.1020.60$18.8518.6%80.70--
$77.50Jul 178.6012.40$10.5036.2%30.70--
$80.00Jul 177.4010.10$8.7530.9%570.6581
$80.00Aug 2114.8018.40$16.6021.7%50.6598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 1712.8016.60$14.7025.9%10.77--
$100.00Jul 1714.9018.60$16.7522.1%130.75--
$95.00Jul 1710.9014.60$12.7529.0%30.69--
$92.50Jul 1710.2012.10$11.1517.0%30.6530
$90.00Jul 178.7010.30$9.5016.8%100.6071

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 336, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 177.4010.10$8.7530.9%570.6581
$85.00Aug 2113.8016.00$14.9014.8%310.5965
$100.00Aug 218.7010.40$9.5517.8%200.44--
$90.00Jul 172.655.40$4.0368.2%160.4030
$95.00Aug 2110.1011.80$10.9515.5%90.49--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 215.607.70$6.6531.6%230.25143
$80.00Jul 173.604.80$4.2028.6%180.3560
$75.00Jul 172.003.80$2.9062.1%140.2544
$100.00Jul 1714.9018.60$16.7522.1%130.75--
$70.00Jul 170.351.30$0.83114.5%120.1113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.1%, max 5.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21128.0%122.5%4.5%26191
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21125.3%119.0%5.3%2458
$100.00Jul 17Aug 21128.0%122.5%4.5%18--
$77.50Jul 17Aug 21126.3%123.8%2.1%58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 11.50, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Aug 21$0.20$2.30$0.2011.50$82.70
$92.50$95.00Jul 17$0.47$2.03$0.474.32$92.97
$90.00$92.50Jul 17$0.63$1.87$0.632.97$90.63
$95.00$100.00Aug 21$1.40$3.60$1.402.57$96.40
$90.00$95.00Aug 21$1.70$3.30$1.701.94$91.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Jul 17$0.35$2.15$0.356.14$82.15
$80.00$77.50Jul 17$0.37$2.13$0.375.76$79.63
$80.00$77.50Aug 21$0.50$2.00$0.504.00$79.50
$72.50$70.00Jul 17$0.57$1.93$0.573.39$71.93
$77.50$75.00Jul 17$0.93$1.57$0.931.69$76.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 4.56, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Jul 17$1.75$1.75$0.752.33$79.25
$72.50$75.00Aug 21$1.50$1.50$1.001.50$74.00
$80.00$82.50Aug 21$1.50$1.50$1.001.50$81.50
$80.00$85.00Jul 17$2.70$2.70$2.301.17$82.70
$95.00$97.50Jul 17$1.25$1.25$1.251.00$96.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$82.50Jul 17$2.05$2.05$0.454.56$82.95
$100.00$97.50Jul 17$2.05$2.05$0.454.56$97.95
$97.50$95.00Jul 17$1.95$1.95$0.553.55$95.55
$82.50$80.00Aug 21$1.85$1.85$0.652.85$80.65
$87.50$85.00Aug 21$1.75$1.75$0.752.33$85.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $7.44, cheapest $5.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$7.25128.0%122.5%
$80.00Jul 17Aug 21$7.85113.8%116.8%
$95.00Jul 17Aug 21$8.02118.8%121.6%
$90.00Jul 17Aug 21$8.62112.6%121.4%
$85.00Jul 17Aug 21$8.85114.0%120.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$5.75125.3%119.0%
$70.00Jul 17Aug 21$5.82100.5%120.4%
$77.50Jul 17Aug 21$6.52126.3%123.8%
$80.00Jul 17Aug 21$6.65113.8%116.8%
$100.00Jul 17Aug 21$7.25128.0%122.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 14.88% of stock, avg 24.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$6.05$6.60$12.65$72.35$97.6514.88%
$87.50Jul 17$5.05$7.85$12.90$74.60$100.4015.17%
$80.00Jul 17$8.75$4.20$12.95$67.05$92.9515.23%
$90.00Jul 17$4.03$9.50$13.53$76.47$103.5315.92%
$77.50Jul 17$10.50$3.83$14.33$63.17$91.8316.86%
$92.50Jul 17$3.40$11.15$14.55$77.95$107.0517.12%
$95.00Jul 17$2.93$12.75$15.68$79.32$110.6818.44%
$97.50Jul 17$1.68$14.70$16.38$81.12$113.8819.27%
$100.00Jul 17$2.30$16.75$19.05$80.95$119.0522.41%
$80.00Aug 21$16.60$10.85$27.45$52.55$107.4532.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 6.12% of stock, avg 14.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Jul 17$2.30$2.90$5.20$69.80$105.20
$95.00$75.00Jul 17$2.93$2.90$5.83$69.17$100.83
$100.00$77.50Jul 17$2.30$3.83$6.13$71.37$106.13
$92.50$75.00Jul 17$3.40$2.90$6.30$68.70$98.80
$100.00$80.00Jul 17$2.30$4.20$6.50$73.50$106.50
$95.00$77.50Jul 17$2.93$3.83$6.76$70.74$101.76
$100.00$82.50Jul 17$2.30$4.55$6.85$75.65$106.85
$90.00$75.00Jul 17$4.03$2.90$6.93$68.07$96.93
$95.00$80.00Jul 17$2.93$4.20$7.13$72.87$102.13
$92.50$77.50Jul 17$3.40$3.83$7.23$70.27$99.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 12.89, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7278/80Jul 17$2.32$0.1812.89$70.18$79.82
75/7895/98Jul 17$2.18$0.326.81$75.32$97.18
72/7590/92Jul 17$2.13$0.375.76$72.87$92.13
70/7585/90Aug 21$4.25$0.755.67$70.75$89.25
88/9092/95Jul 17$2.12$0.385.58$87.88$94.62
72/7580/85Jul 17$4.20$0.805.25$70.80$84.20
80/8285/90Aug 21$4.10$0.904.56$78.40$89.10
75/7885/90Aug 21$3.95$1.053.76$73.55$88.95
72/7592/95Jul 17$1.97$0.533.72$73.03$94.47
75/7888/90Jul 17$1.95$0.553.55$75.55$89.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.30$4.7015.67
$90.00$92.50$95.00Jul 17$0.16$2.3414.62
$85.00$90.00$95.00Aug 21$0.55$4.458.09
$87.50$90.00$92.50Jul 17$0.39$2.115.41
$80.00$82.50$85.00Aug 21$1.30$1.200.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.10$2.4024.00
$90.00$95.00$100.00Aug 21$0.35$4.6513.29
$92.50$95.00$97.50Jul 17$0.35$2.156.14
$85.00$87.50$90.00Jul 17$0.40$2.105.25
$82.50$85.00$87.50Aug 21$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. 7 found (best net $-0.26, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$95.00$97.501:2Jul 17-$0.43$2.07
$80.00$85.001:2Jul 17-$3.35$1.65
$92.50$95.001:2Jul 17-$2.46$0.04
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Jul 17-$0.26$2.24
$77.50$75.001:2Jul 17-$1.97$0.53
$75.00$70.001:2Aug 21-$4.65$0.35
$75.00$72.501:2Jul 17$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 13.88%, avg 5.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$11.800.545.9%13.88%19.75%2--
$95.00Aug 21$10.100.4911.8%11.88%23.63%9--
$100.00Aug 21$8.700.4417.6%10.23%27.87%20--
$87.50Jul 17$3.100.462.9%3.65%6.58%26
$90.00Jul 17$2.650.405.9%3.12%8.99%1630
$95.00Jul 17$1.850.3011.8%2.18%13.93%421
$92.50Jul 17$1.500.358.8%1.76%10.58%5--
$100.00Jul 17$1.100.2417.6%1.29%18.93%6191
$97.50Jul 17$0.250.2214.7%0.29%14.99%118

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, 199 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 12-18 call last traded $30.27 on 06/29 (now $18.00/$20.00) — try a limit near $19.00. Also watch the $85.00 02-19 call last traded $48.10 on 07/01 (now $26.90/$29.90) — try a limit near $28.40; the $95.00 02-19 call last traded $33.30 on 06/22 (now $23.80/$26.60) — try a limit near $25.20. Most tradeable put: the $97.50 12-18 put last traded $25.20 on 06/18 (now $30.70/$33.10) — try a limit near $30.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$4.60$7.50$6.05$16.70 07/02$2.42–$29.30$6.05--
$85.00Aug 21$13.80$16.00$14.90$25.80 07/02$5.60–$34.50$14.9065
$85.00Nov 20$21.40$24.50$22.95$26.16 06/24$11.10–$42.25$22.9539
$85.00Dec 18$23.20$26.30$24.75$38.25 07/01$12.15–$44.40$24.75--
$85.00Feb 19$26.90$29.90$28.40$48.10 07/01$28.40–$48.10$28.401
$87.50Jul 17$3.10$7.00$5.05$13.10 07/02$5.05–$27.20$5.056
$87.50Dec 18$22.30$25.40$23.85$27.50 06/26$23.85–$43.20$23.85--
$87.50Feb 19$26.10$29.50$27.80$35.61 07/02$27.80–$47.00$27.80--
$82.50Jul 17$5.50$9.30$7.40$18.20 07/02$2.97–$31.00$7.40--
$82.50Aug 21$13.50$16.70$15.10$24.85 06/18$6.45–$36.40$15.10--
$82.50Dec 18$24.30$27.40$25.85$44.83 07/01$12.65–$45.80$25.85--
$90.00Jul 17$2.65$5.40$4.03$11.80 07/02$1.70–$24.95$4.0330
$90.00Aug 21$11.80$13.50$12.65$19.41 07/02$4.70–$31.30$12.65--
$90.00Nov 20$19.70$22.80$21.25$28.55 07/02$9.70–$39.85$21.2554
$90.00Dec 18$21.40$24.50$22.95$38.41 07/02$10.65–$41.80$22.95--
$90.00Feb 19$25.50$28.50$27.00$34.60 07/02$27.00–$45.90$27.00--
$80.00Jul 17$7.40$10.10$8.75$31.20 07/01$3.20–$33.25$8.7581
$80.00Aug 21$14.80$18.40$16.60$24.90 07/02$6.90–$38.05$16.6098
$80.00Nov 20$23.30$27.00$25.15$38.90 07/02$12.40–$45.00$25.15--
$80.00Dec 18$25.10$28.20$26.65$41.00 07/02$13.60–$46.90$26.65--
$80.00Feb 19$28.60$31.60$30.10$40.90 07/02$30.10–$50.70$30.10--
$92.50Jul 17$1.50$5.30$3.40$9.98 07/02$3.40–$22.60$3.40--
$92.50Aug 21$10.80$12.60$11.70$21.20 06/29$11.70–$29.60$11.70--
$92.50Nov 20$19.80$22.30$21.05$22.84 06/26$21.05–$38.45$21.05--
$92.50Dec 18$20.50$24.40$22.45$23.76 06/16$22.45–$40.45$22.45--
$92.50Feb 19$24.50$27.70$26.10$39.50 06/29$26.10–$44.60$26.10--
$77.50Jul 17$8.60$12.40$10.50$32.20 07/01$3.85–$35.55$10.50--
$77.50Aug 21$16.40$19.60$18.00$26.05 07/02$7.70–$39.95$18.00--
$77.50Nov 20$24.30$28.00$26.15$37.30 06/22$13.45–$46.80$26.15--
$77.50Dec 18$26.10$29.50$27.80$36.44 07/02$14.20–$48.50$27.80--
$95.00Jul 17$1.85$4.00$2.93$9.00 07/02$1.92–$20.95$2.9321
$95.00Aug 21$10.10$11.80$10.95$17.29 07/02$4.08–$27.90$10.95--
$95.00Nov 20$18.00$21.50$19.75$26.20 07/02$8.60–$37.20$19.75--
$95.00Dec 18$20.90$23.00$21.95$23.45 06/26$9.80–$39.25$21.95--
$95.00Feb 19$23.80$26.60$25.20$33.30 06/22$25.20–$43.50$25.205
$75.00Jul 17$10.30$14.10$12.20$18.13 06/24$4.50–$37.85$12.20--
$75.00Aug 21$17.10$20.60$18.85$28.67 07/02$8.70–$41.90$18.85--
$75.00Nov 20$25.40$29.00$27.20$44.12 06/30$14.00–$48.00$27.20--
$75.00Dec 18$27.20$30.30$28.75$47.20 06/30$15.15–$49.65$28.75--
$75.00Feb 19$30.50$33.80$32.15$43.15 07/02$32.15–$53.30$32.15--
$97.50Jul 17$0.25$3.10$1.68$7.50 07/02$1.68–$19.20$1.6818
$97.50Aug 21$7.80$11.70$9.75$16.80 07/02$9.75–$26.45$9.75--
$97.50Nov 20$17.20$21.00$19.10$26.80 06/22$19.10–$36.30$19.10--
$97.50Dec 18$19.00$22.50$20.75$28.17 07/02$20.75–$38.25$20.75--
$97.50Feb 19$23.00$26.00$24.50$36.90 06/29$24.50–$42.45$24.50--
$72.50Jul 17$12.50$16.00$14.25$34.70 07/01$5.30–$40.60$14.25--
$72.50Aug 21$18.50$22.20$20.35$35.00 07/02$9.70–$43.95$20.3565
$72.50Nov 20$26.50$30.10$28.30$37.93 07/02$15.05–$49.80$28.30--
$72.50Dec 18$28.30$31.40$29.85$44.05 07/01$15.75–$51.40$29.85--
$100.00Jul 17$1.10$3.50$2.30$6.40 07/02$0.98–$17.40$2.30191
$100.00Aug 21$8.70$10.40$9.55$16.30 07/02$3.25–$24.60$9.55--
$100.00Nov 20$17.40$20.30$18.85$24.84 07/02$7.70–$34.90$18.8567
$100.00Dec 18$18.20$21.50$19.85$27.00 07/02$8.90–$37.20$19.85--
$100.00Feb 19$22.30$26.00$24.15$35.00 07/02$24.15–$41.50$24.15--
$70.00Jul 17$14.30$17.90$16.10$43.07 07/01$6.05–$42.95$16.10--
$70.00Aug 21$20.60$23.70$22.15$36.40 07/02$10.45–$46.00$22.15--
$70.00Nov 20$27.70$31.50$29.60$38.10 07/02$16.00–$51.15$29.60--
$70.00Dec 18$29.30$33.00$31.15$52.50 06/30$16.70–$52.95$31.1562
$70.00Feb 19$32.60$36.00$34.30$43.24 07/02$34.30–$55.95$34.30--
$67.50Jul 17$16.50$20.20$18.35$26.10 06/26$7.05–$45.40$18.35--
$67.50Aug 21$21.50$25.20$23.35$29.00 06/26$11.45–$48.00$23.35--
$67.50Nov 20$28.80$32.40$30.60$19.20 06/01$16.65–$52.75$28.80--
$67.50Dec 18$30.40$34.00$32.20$33.80 06/12$17.55–$54.45$32.20--
$105.00Jul 17$0.50$2.25$1.38$5.30 07/02$1.33–$13.80$1.3891
$105.00Aug 21$7.50$9.50$8.50$20.50 07/01$2.60–$21.95$8.5017
$105.00Nov 20$16.20$18.80$17.50$29.75 07/02$6.95–$33.10$17.50--
$105.00Dec 18$18.00$20.00$19.00$30.27 06/29$8.10–$35.25$19.0035
$105.00Feb 19$21.00$24.20$22.60$31.70 07/02$22.60–$39.45$22.60--
$65.00Jul 17$18.80$22.50$20.65$40.10 06/29$8.15–$47.90$20.65--
$65.00Aug 21$23.30$26.90$25.10$47.23 06/30$12.60–$50.20$25.1045
$65.00Nov 20$30.00$33.80$31.90$42.00 06/18$17.50–$54.45$31.90--
$65.00Dec 18$31.60$35.40$33.50$42.85 07/02$18.30–$55.95$33.50--
$62.50Aug 21$25.10$28.80$26.95$20.10 06/10$13.70–$52.35$25.10--
$62.50Nov 20$31.40$35.20$33.30$18.74 06/08$18.65–$56.05$31.40--
$62.50Dec 18$32.90$36.50$34.70$33.40 06/12$19.60–$57.30$33.40--
$110.00Jul 17$0.15$1.55$0.85$4.00 07/02$0.85–$10.80$0.85355
$110.00Aug 21$6.40$8.40$7.40$11.70 07/02$2.35–$20.05$7.40118
$110.00Nov 20$14.90$17.50$16.20$27.95 07/02$6.20–$31.15$16.20--
$110.00Dec 18$15.60$19.30$17.45$24.60 07/02$6.85–$33.50$17.45186
$110.00Feb 19$20.00$22.80$21.40$28.15 07/02$21.40–$37.85$21.4079
$115.00Jul 17$0.00$1.25$0.63$2.85 07/02$0.63–$8.45$0.63--
$115.00Aug 21$4.40$7.40$5.90$11.10 07/02$5.90–$17.90$5.90--
$115.00Nov 20$14.00$15.80$14.90$23.55 07/02$14.50–$29.55$14.90--
$115.00Dec 18$15.90$17.90$16.90$30.25 07/02$16.05–$31.75$16.90--
$115.00Feb 19$19.00$22.00$20.50$27.50 07/02$20.25–$36.00$20.5019
$120.00Jul 17$0.00$1.15$0.57$1.82 07/02$0.57–$6.35$0.57--
$120.00Aug 21$4.80$6.10$5.45$11.10 07/02$5.45–$15.95$5.45--
$120.00Nov 20$11.50$15.40$13.45$18.82 07/02$13.45–$28.15$13.451
$120.00Dec 18$13.20$16.80$15.00$23.90 07/02$15.00–$30.00$15.00--
$120.00Feb 19$17.50$20.70$19.10$26.00 07/02$19.10–$34.45$19.10117
$50.00Feb 19$42.60$46.00$44.30--$44.30–$44.30—$42.603
$125.00Jul 17$0.00$2.30$1.15$1.50 07/02$0.85–$5.35$1.15--
$125.00Aug 21$2.90$5.50$4.20$14.00 07/01$4.20–$14.20$4.2013
$125.00Nov 20$11.90$14.20$13.05$25.50 07/02$12.75–$26.15$13.05--
$125.00Dec 18$12.30$15.60$13.95$24.88 07/02$13.95–$28.45$13.95--
$125.00Feb 19$16.40$19.70$18.05$31.76 07/01$18.05–$32.95$18.0569
$130.00Jul 17$0.00$2.20$1.10$1.25 07/02$0.73–$4.25$1.10--
$130.00Aug 21$3.60$5.20$4.40$7.55 07/02$4.40–$12.85$4.4011
$130.00Nov 20$10.20$13.20$11.70$16.38 07/02$11.60–$24.55$11.70--
$130.00Dec 18$11.60$15.20$13.40$25.60 07/02$13.25–$26.85$13.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$5.80$7.40$6.60$3.25 07/02$1.05–$20.45$5.8086
$85.00Aug 21$12.90$15.10$14.00$9.50 07/02$6.10–$24.25$12.9029
$85.00Nov 20$20.20$23.50$21.85$13.92 07/01$14.20–$28.45$20.20--
$87.50Jul 17$6.90$8.80$7.85$2.23 07/02$1.63–$9.55$6.9060
$87.50Aug 21$14.90$16.60$15.75$11.00 07/02$6.70–$15.75$14.90--
$82.50Jul 17$3.00$6.10$4.55$2.55 07/02$0.93–$18.90$3.007
$82.50Aug 21$11.90$13.50$12.70$10.70 06/26$5.05–$22.00$11.90--
$82.50Feb 19$23.40$26.60$25.00$22.80 06/24$17.30–$25.00$23.4031
$90.00Jul 17$8.70$10.30$9.50$4.90 07/02$1.75–$25.00$8.7071
$90.00Aug 21$16.50$18.20$17.35$12.00 07/02$8.15–$28.25$16.50--
$90.00Nov 20$23.30$27.00$25.15$20.00 07/02$16.25–$32.10$23.30--
$90.00Dec 18$25.80$28.60$27.20$18.21 07/01$18.05–$32.95$25.80--
$90.00Feb 19$28.10$31.30$29.70$25.60 06/25$20.80–$29.70$28.10--
$80.00Jul 17$3.60$4.80$4.20$1.80 07/02$0.75–$16.85$3.6060
$80.00Aug 21$9.30$12.40$10.85$7.50 07/02$4.50–$20.00$9.30166
$80.00Nov 20$18.20$20.60$19.40$14.30 07/02$11.30–$25.00$18.20--
$80.00Dec 18$19.80$22.10$20.95$13.28 07/01$13.25–$25.90$19.80--
$80.00Feb 19$21.70$25.00$23.35$18.35 07/02$15.95–$23.35$21.70--
$92.50Jul 17$10.20$12.10$11.15$6.00 07/02$2.40–$12.70$10.2030
$92.50Aug 21$16.50$19.80$18.15$13.40 07/02$9.10–$18.55$16.50--
$92.50Nov 20$25.10$28.10$26.60$17.65 07/01$17.15–$26.60$25.10--
$92.50Dec 18$26.40$30.10$28.25$21.70 06/29$19.00–$28.25$26.40--
$77.50Jul 17$2.75$4.90$3.83$1.50 07/01$0.83–$15.05$2.756
$77.50Aug 21$9.40$11.30$10.35$4.50 07/01$4.40–$18.25$9.402
$77.50Nov 20$16.70$19.10$17.90$10.85 07/01$10.60–$22.80$16.70--
$77.50Dec 18$17.10$20.70$18.90$23.31 06/09$12.10–$23.95$18.90--
$95.00Jul 17$10.90$14.60$12.75$7.00 07/02$2.88–$29.45$10.90--
$95.00Aug 21$19.70$21.30$20.50$14.08 07/02$10.00–$32.20$19.70--
$95.00Nov 20$26.90$30.00$28.45$23.00 07/02$18.95–$36.35$26.90--
$95.00Feb 19$31.50$34.90$33.20$24.18 07/01$23.40–$33.20$31.50--
$75.00Jul 17$2.00$3.80$2.90$1.10 07/02$0.35–$13.15$2.0044
$75.00Aug 21$7.10$10.20$8.65$3.90 07/02$3.90–$16.40$7.1014
$75.00Nov 20$14.10$17.30$15.70$12.13 07/02$9.55–$21.55$14.10--
$75.00Dec 18$15.80$19.00$17.40$10.20 07/01$11.30–$22.15$15.80--
$97.50Jul 17$12.80$16.60$14.70$7.60 07/02$3.65–$15.75$12.80--
$97.50Aug 21$20.20$23.60$21.90$13.70 07/02$10.20–$21.90$20.20--
$97.50Dec 18$30.70$33.10$31.90$25.20 06/18$21.90–$31.90$30.701
$72.50Jul 17$0.40$2.40$1.40$0.90 07/02$0.60–$11.35$0.9015
$72.50Aug 21$7.20$9.40$8.30$4.74 07/02$3.10–$15.00$7.20--
$72.50Dec 18$14.60$17.50$16.05$13.70 06/26$10.15–$20.70$14.60--
$100.00Jul 17$14.90$18.60$16.75$9.10 07/02$4.45–$34.25$14.90--
$100.00Aug 21$23.20$24.80$24.00$18.20 07/02$12.30–$36.30$23.20--
$100.00Nov 20$30.00$34.00$32.00$26.18 07/02$20.90–$40.10$30.00--
$100.00Dec 18$31.70$35.50$33.60$23.20 07/02$23.25–$40.85$31.70--
$100.00Feb 19$35.00$38.30$36.65$27.80 07/01$26.20–$36.65$35.00--
$70.00Jul 17$0.35$1.30$0.83$0.36 06/30$0.68–$9.60$0.3613
$70.00Aug 21$5.60$7.70$6.65$4.50 07/02$2.33–$13.25$5.60143
$70.00Nov 20$11.30$15.10$13.20$8.85 07/01$7.75–$17.80$11.30--
$70.00Dec 18$14.50$15.20$14.85$9.31 07/01$9.00–$18.90$14.50--
$70.00Feb 19$15.80$19.20$17.50$13.70 06/18$12.00–$17.50$15.80--
$67.50Jul 17$0.25$2.05$1.15$0.38 07/01$0.78–$8.15$0.388
$67.50Aug 21$5.30$6.90$6.10$3.69 07/02$2.50–$11.75$5.30--
$67.50Dec 18$12.00$14.90$13.45$15.90 06/01$8.35–$17.30$13.45--
$105.00Jul 17$19.70$23.00$21.35$12.01 07/02$6.00–$39.05$19.70--
$105.00Aug 21$26.70$28.60$27.65$20.90 07/02$14.35–$40.75$26.70--
$105.00Nov 20$34.70$37.40$36.05$40.10 05/14$24.20–$44.30$36.05--
$65.00Jul 17$0.05$0.95$0.50$0.40 07/02$0.38–$6.75$0.4037
$65.00Aug 21$3.50$5.70$4.60$3.20 07/02$2.15–$10.30$3.5033
$65.00Nov 20$9.30$12.00$10.65$6.85 07/02$6.15–$14.70$9.3013
$65.00Dec 18$11.00$14.50$12.75$6.00 07/01$7.10–$16.05$11.00--
$65.00Feb 19$13.00$15.90$14.45$10.75 07/02$9.90–$14.45$13.00--
$62.50Aug 21$2.80$5.60$4.20$2.63 07/02$2.03–$9.00$2.80--
$62.50Nov 20$9.10$11.10$10.10$7.30 06/18$5.50–$13.25$9.10--
$62.50Dec 18$10.70$12.20$11.45$9.59 06/25$6.65–$14.75$10.70--
$110.00Jul 17$24.20$27.20$25.70$15.32 07/02$8.25–$43.75$24.20--
$110.00Aug 21$29.30$32.50$30.90$17.80 07/02$16.70–$45.35$29.30--
$110.00Dec 18$40.00$42.70$41.35$36.00 06/26$28.65–$49.20$40.00--
$110.00Feb 19$42.40$45.60$44.00$34.52 07/02$32.00–$44.00$42.40--
$60.00Jul 17$0.00$1.50$0.75$0.15 07/02$0.20–$4.40$0.15--
$60.00Aug 21$2.90$3.90$3.40$1.86 07/02$1.40–$7.75$2.9053
$60.00Nov 20$8.20$10.10$9.15$7.50 06/26$4.45–$11.90$8.20--
$60.00Dec 18$8.60$10.90$9.75$8.30 06/23$5.95–$13.95$8.60--
$60.00Feb 19$10.70$13.20$11.95$8.50 06/30$8.05–$11.95$10.70--
$57.50Aug 21$1.80$4.00$2.90$2.38 06/23$1.55–$6.60$2.38--
$57.50Dec 18$7.00$9.50$8.25$10.50 06/11$5.00–$12.80$8.25--
$115.00Jul 17$28.70$32.30$30.50$16.50 07/02$10.85–$30.50$28.70--
$115.00Aug 21$33.40$37.00$35.20$25.50 07/02$19.65–$35.20$33.40--
$55.00Jul 17$0.00$0.90$0.45$1.38 06/25$0.43–$2.78$0.4524
$55.00Aug 21$1.05$4.10$2.58$2.30 06/23$1.27–$5.55$2.30--
$55.00Dec 18$6.70$8.70$7.70$6.60 06/23$4.75–$11.15$6.70--
$52.50Aug 21$0.65$4.10$2.38$1.52 07/02$1.22–$4.63$1.52--
$52.50Dec 18$5.10$8.00$6.55$6.14 06/23$4.13–$10.20$6.14--
$120.00Jul 17$34.10$36.60$35.35$17.60 07/01$13.95–$35.35$34.10--
$120.00Aug 21$37.70$40.70$39.20$25.60 07/01$23.05–$39.20$37.70--
$120.00Dec 18$46.70$50.20$48.45$35.00 07/02$35.00–$48.45$46.70--
$50.00Jul 17$0.00$0.85$0.43$0.01 06/30$0.23–$1.65$0.01--
$50.00Aug 21$0.10$2.50$1.30$1.08 06/26$0.83–$3.65$1.0877
$50.00Dec 18$4.30$7.70$6.00$3.25 07/01$3.48–$9.20$4.30--
$50.00Feb 19$6.10$8.70$7.40$5.30 07/01$5.50–$7.40$6.10--
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.35–$1.30$1.08--
$47.50Aug 21$0.00$3.40$1.70$2.00 06/24$1.17–$2.93$1.70--
$47.50Dec 18$3.80$7.50$5.65$7.20 05/07$2.85–$7.65$5.65--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.38–$1.38$1.05--
$45.00Aug 21$0.30$3.10$1.70$0.35 06/30$0.60–$2.45$0.35--
$45.00Nov 20$2.70$4.30$3.50$4.75 05/26$2.00–$5.65$3.50--
$45.00Dec 18$2.75$6.30$4.53$2.05 06/29$2.40–$7.35$2.75--
$42.50Aug 21$0.00$2.90$1.45$2.70 06/02$0.68–$1.92$1.45--
$42.50Dec 18$2.40$5.50$3.95$3.20 06/29$2.15–$6.25$3.20--
$130.00Jul 17$43.40$47.10$45.25$32.32 07/02$21.50–$45.25$43.40--
$40.00Aug 21$0.25$2.70$1.48$0.33 06/30$0.57–$1.88$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 446
Total Puts 286
Put/Call Ratio 0.64
Net Difference 160

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,334
Total Puts 2,143
Average Put/Call Ratio 0.72
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