Tour v303
ICHR
ICHOR HLDGS LTD
$88.81 +4.47%
$90.00 (+1.34%)🌙
as of 07/08 06:37 PM
(7/7 18:37) ◀
|
Wednesday, July 8, 2026 (6:37pm)
January 2026
|
▶ (7/9 18:36)
◀ 7/8 18:37 ▶

Option Volume

Detail
ℹ
Current (07/08) 698
Calls: 512 (73%)
Puts: 186 (27%)
Prior (07/07) 732
Calls: 446 (61%)
Puts: 286 (39%)
Current vs Prior -4.64%
Calls: +14.80% (Calls)
Puts: -34.97% (Puts)
Prior 7-Day Total 5,992
Calls: 3,624 (60%)
Puts: 2,368 (40%)
Prior 7-Day Average 856
Calls: 517 (60%)
Puts: 338 (40%)
Current vs Prior 7-Day Avg -18.46%
Calls: -1.10%
Puts: -45.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $925.1K
Calls: $807.5K (87%)
Puts: $117.5K (13%)
Prior (07/07) $930.0K
Calls: $592.5K (64%)
Puts: $337.6K (36%)
Current vs Prior -0.53%
Calls: +36.30%
Puts: -65.19%
Prior 7-Day Total $9.81M
Calls: $7.30M (74%)
Puts: $2.51M (26%)
Prior 7-Day Average $1.40M
Calls: $1.04M (74%)
Puts: $358.8K (26%)
Current vs Prior 7-Day Avg -33.97%
Calls: -22.52%
Puts: -67.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.36
Prior (07/07) 0.64
Current vs Prior -43.35%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -52.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,516
Calls: 1,724 (69%)
Puts: 792 (31%)
Prior (07/07) 3,151
Calls: 2,128 (68%)
Puts: 1,023 (32%)
Current vs Prior -20.15%
Prior 7-Day Total 17,251
Calls: 13,046 (76%)
Puts: 4,205 (24%)
Prior 7-Day Average 2,464
Calls: 1,863 (76%)
Puts: 600 (24%)
Current vs Prior 7-Day Avg +2.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 14.98% | 34.34%14.98% | 34.34%
Prior 16.35% | 36.05%16.35% | 36.05%
Current vs Prior -8.41% | -4.75%-8.41% | -4.75%
Prior 7-Day Avg 18.34% | 35.39%16.41% | 35.56%
Current vs 7-Day Avg -18.35% | -2.96%-8.72% | -3.43%
Prior 7-Day Eod 16.35% | 36.05%-- | --
Current vs 7-Day Eod -8.41% | -4.75%-- | --
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 14.06% | 11.27%
Calls: 13.44% | 12.75%
Puts: 14.67% | 9.78%
Current vs 7-Day Avg -15.01% | -13.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($807.5K) vs puts ($117.5K). Extreme bullish P/C ratio of 0.36 - heavy call buying (512 calls vs 186 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (1,724 calls vs 792 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 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 4 of results (avg 6.5%, best 4.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 2114.8015.60$15.205.3%30.58--
$105.00Aug 218.809.40$9.106.6%10.4222
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2124.3025.50$24.904.8%30.57--
$95.00Jul 179.1010.00$9.559.4%30.63--

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. 13 found (avg delta 0.63, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1713.4017.00$15.2023.7%20.8522
$80.00Jul 179.3012.60$10.9530.1%70.75--
$80.00Aug 2116.9019.40$18.1513.8%20.66--
$85.00Jul 177.408.40$7.9012.7%410.6229
$85.00Aug 2114.8016.90$15.8513.2%70.6187
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1716.1019.60$17.8519.6%30.81--
$95.00Jul 179.1010.00$9.559.4%30.63--
$105.00Aug 2124.3025.50$24.904.8%30.57--
$90.00Jul 176.107.50$6.8020.6%20.5177

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 232, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 171.101.65$1.3839.9%650.1893
$85.00Jul 177.408.40$7.9012.7%410.6229
$80.00Jul 179.3012.60$10.9530.1%70.75--
$90.00Jul 174.605.70$5.1521.4%70.4924
$85.00Aug 2114.8016.90$15.8513.2%70.6187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 173.904.50$4.2014.3%150.3886
$72.50Jul 170.701.50$1.1072.7%120.1218
$75.00Aug 217.208.50$7.8516.6%100.2823
$75.00Jul 171.101.55$1.3333.8%80.15--
$87.50Jul 174.805.60$5.2015.4%50.44--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.2%, max 7.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 21118.8%110.8%7.2%1318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 9.87, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Jul 17$0.33$2.17$0.336.58$97.83
$100.00$105.00Aug 21$0.75$4.25$0.755.67$100.75
$100.00$105.00Jul 17$0.87$4.13$0.874.75$100.87
$92.50$95.00Jul 17$0.65$1.85$0.652.85$93.15
$85.00$87.50Aug 21$0.65$1.85$0.652.85$85.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Jul 17$0.23$2.27$0.239.87$74.77
$80.00$75.00Jul 17$1.09$3.91$1.093.59$78.91
$82.50$80.00Jul 17$0.78$1.72$0.782.21$81.72
$85.00$82.50Jul 17$1.00$1.50$1.001.50$84.00
$87.50$85.00Jul 17$1.00$1.50$1.001.50$86.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 5.67, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$4.25$4.25$0.755.67$79.25
$87.50$90.00Aug 21$1.60$1.60$0.901.78$89.10
$80.00$85.00Jul 17$3.05$3.05$1.951.56$83.05
$85.00$87.50Jul 17$1.40$1.40$1.101.27$86.40
$87.50$90.00Jul 17$1.35$1.35$1.151.17$88.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$95.00Jul 17$8.30$8.30$1.704.88$96.70
$75.00$72.50Aug 21$1.85$1.85$0.652.85$73.15
$105.00$87.50Aug 21$11.90$11.90$5.602.12$93.10
$90.00$87.50Jul 17$1.60$1.60$0.901.78$88.40
$95.00$90.00Jul 17$2.75$2.75$2.251.22$92.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $7.47, cheapest $4.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$7.20107.3%122.9%
$100.00Jul 17Aug 21$7.60111.0%117.2%
$105.00Jul 17Aug 21$7.72110.7%122.8%
$85.00Jul 17Aug 21$7.95105.4%122.2%
$95.00Jul 17Aug 21$8.05111.3%118.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Jul 17Aug 21$4.90118.8%110.8%
$75.00Jul 17Aug 21$6.52111.3%119.3%
$105.00Jul 17Aug 21$7.05110.7%122.8%
$82.50Jul 17Aug 21$7.10105.7%109.5%
$87.50Jul 17Aug 21$7.80101.9%109.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 13.17% of stock, avg 21.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jul 17$6.50$5.20$11.70$75.80$99.2013.17%
$90.00Jul 17$5.15$6.80$11.95$78.05$101.9513.46%
$85.00Jul 17$7.90$4.20$12.10$72.90$97.1013.62%
$95.00Jul 17$3.55$9.55$13.10$81.90$108.1014.75%
$80.00Jul 17$10.95$2.42$13.37$66.63$93.3715.05%
$75.00Jul 17$15.20$1.33$16.53$58.47$91.5318.61%
$105.00Jul 17$1.38$17.85$19.23$85.77$124.2321.65%
$87.50Aug 21$15.20$13.00$28.20$59.30$115.7031.75%
$80.00Aug 21$18.15$10.55$28.70$51.30$108.7032.32%
$105.00Aug 21$9.10$24.90$34.00$71.00$139.0038.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 4.03% of stock, avg 11.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Jul 17$2.25$1.33$3.58$71.42$103.58
$97.50$75.00Jul 17$2.58$1.33$3.91$71.09$101.41
$100.00$80.00Jul 17$2.25$2.42$4.67$75.33$104.67
$95.00$75.00Jul 17$3.55$1.33$4.88$70.12$99.88
$97.50$80.00Jul 17$2.58$2.42$5.00$75.00$102.50
$100.00$82.50Jul 17$2.25$3.20$5.45$77.05$105.45
$92.50$75.00Jul 17$4.20$1.33$5.53$69.47$98.03
$97.50$82.50Jul 17$2.58$3.20$5.78$76.72$103.28
$95.00$80.00Jul 17$3.55$2.42$5.97$74.03$100.97
$100.00$85.00Jul 17$2.25$4.20$6.45$78.55$106.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 15.67, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Jul 17$2.35$0.1515.67$82.65$89.85
75/8090/95Aug 21$4.70$0.3015.67$75.30$94.70
82/8890/95Aug 21$4.70$0.3015.67$82.80$94.70
88/9092/95Jul 17$2.25$0.259.00$87.75$94.75
75/8095/100Aug 21$4.45$0.558.09$75.55$99.45
82/8895/100Aug 21$4.45$0.558.09$83.05$99.45
80/8285/88Jul 17$2.18$0.326.81$80.32$87.18
75/8088/90Aug 21$4.30$0.706.14$75.70$91.80
80/8288/90Jul 17$2.13$0.375.76$80.37$89.63
72/7580/85Aug 21$4.15$0.854.88$70.85$84.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.05$2.4549.00
$90.00$95.00$100.00Aug 21$0.25$4.7519.00
$90.00$92.50$95.00Jul 17$0.30$2.207.33
$87.50$90.00$92.50Jul 17$0.40$2.105.25
$95.00$100.00$105.00Aug 21$1.00$4.004.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.22$2.2810.36
$85.00$87.50$90.00Jul 17$0.60$1.903.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.10, 11 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.51$4.49
$95.00$97.501:2Jul 17-$1.61$0.89
$97.50$100.001:2Jul 17-$1.92$0.58
$80.00$85.001:2Jul 17-$4.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$87.501:2Aug 21-$1.10$16.40
$105.00$95.001:2Jul 17-$1.25$8.75
$80.00$75.001:2Jul 17-$0.24$4.76
$75.00$72.501:2Jul 17-$0.87$1.63
$95.00$90.001:2Jul 17-$4.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 14.07%, avg 6.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$12.500.561.3%14.07%15.41%729
$95.00Aug 21$10.700.507.0%12.05%19.02%2--
$105.00Aug 21$8.800.4218.2%9.91%28.14%122
$100.00Aug 21$8.700.4512.6%9.80%22.40%5147
$90.00Jul 17$4.600.491.3%5.18%6.52%724
$92.50Jul 17$3.600.424.2%4.05%8.21%1--
$95.00Jul 17$3.300.377.0%3.72%10.69%322
$97.50Jul 17$2.150.309.8%2.42%12.21%1--
$100.00Jul 17$2.000.2612.6%2.25%14.85%1--
$105.00Jul 17$1.100.1818.2%1.24%19.47%6593

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, 197 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 $8.80/$9.40) — try a limit near $9.10. Also watch the $100.00 12-18 call last traded $27.00 on 07/02 (now $21.60/$23.60) — try a limit near $22.60; the $120.00 02-19 call last traded $26.00 on 07/02 (now $19.80/$21.80) — try a limit near $20.80. Most tradeable put: the $90.00 02-19 put last traded $25.60 on 06/25 (now $27.70/$29.60) — try a limit near $27.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$4.60$5.70$5.15$11.80 07/02$3.15–$24.95$5.1524
$90.00Aug 21$12.50$14.70$13.60$19.41 07/02$7.10–$31.30$13.6029
$90.00Nov 20$21.50$24.50$23.00$28.55 07/02$12.55–$39.85$23.00--
$90.00Dec 18$23.40$26.30$24.85$38.41 07/02$13.90–$41.80$24.85--
$90.00Feb 19$27.30$30.40$28.85$34.60 07/02$27.00–$45.90$28.8512
$87.50Jul 17$6.00$7.00$6.50$13.10 07/02$5.05–$27.20$6.506
$87.50Dec 18$24.60$27.90$26.25$27.50 06/26$23.85–$43.20$26.25--
$87.50Feb 19$28.50$31.20$29.85$35.61 07/02$27.80–$47.00$29.85--
$92.50Jul 17$3.60$4.80$4.20$9.98 07/02$3.40–$22.60$4.20--
$92.50Aug 21$12.80$14.40$13.60$21.20 06/29$11.70–$29.60$13.60--
$92.50Nov 20$20.60$24.50$22.55$22.84 06/26$21.05–$38.45$22.55--
$92.50Dec 18$22.80$25.50$24.15$23.76 06/16$22.45–$40.45$23.76--
$92.50Feb 19$26.70$29.50$28.10$39.50 06/29$26.10–$44.60$28.10--
$85.00Jul 17$7.40$8.40$7.90$16.70 07/02$3.90–$29.30$7.9029
$85.00Aug 21$14.80$16.90$15.85$25.80 07/02$8.50–$34.50$15.8587
$85.00Nov 20$23.50$26.60$25.05$26.16 06/24$14.00–$42.25$25.0542
$85.00Dec 18$25.30$29.00$27.15$38.25 07/01$15.40–$44.40$27.15--
$85.00Feb 19$29.30$32.00$30.65$48.10 07/01$28.40–$48.10$30.65--
$95.00Jul 17$3.30$3.80$3.55$9.00 07/02$2.10–$20.95$3.5522
$95.00Aug 21$10.70$12.50$11.60$17.29 07/02$6.00–$27.90$11.60--
$95.00Nov 20$19.70$23.50$21.60$26.20 07/02$11.60–$37.20$21.60--
$95.00Dec 18$21.60$24.50$23.05$23.45 06/26$12.60–$39.25$23.05--
$95.00Feb 19$25.70$28.70$27.20$33.30 06/22$25.20–$43.50$27.208
$82.50Jul 17$8.80$10.50$9.65$18.20 07/02$4.75–$31.00$9.65--
$82.50Aug 21$15.70$18.60$17.15$24.85 06/18$8.95–$36.40$17.15--
$82.50Dec 18$26.30$30.00$28.15$44.83 07/01$16.20–$45.80$28.15--
$97.50Jul 17$2.15$3.00$2.58$7.50 07/02$1.68–$19.20$2.58--
$97.50Aug 21$11.10$12.60$11.85$16.80 07/02$9.75–$26.45$11.85--
$97.50Nov 20$19.60$22.60$21.10$26.80 06/22$19.10–$36.30$21.10--
$97.50Dec 18$21.70$24.70$23.20$28.17 07/02$20.75–$38.25$23.20--
$97.50Feb 19$25.10$28.10$26.60$36.90 06/29$24.50–$42.45$26.60--
$80.00Jul 17$9.30$12.60$10.95$31.20 07/01$5.15–$33.25$10.95--
$80.00Aug 21$16.90$19.40$18.15$24.90 07/02$9.60–$38.05$18.15--
$80.00Nov 20$25.70$28.50$27.10$38.90 07/02$15.50–$45.00$27.10162
$80.00Dec 18$27.30$31.20$29.25$41.00 07/02$16.85–$46.90$29.25--
$80.00Feb 19$31.30$34.00$32.65$40.90 07/02$30.10–$50.70$32.65--
$100.00Jul 17$2.00$2.50$2.25$6.40 07/02$1.53–$17.40$2.25--
$100.00Aug 21$8.70$11.00$9.85$16.30 07/02$5.15–$24.60$9.85147
$100.00Nov 20$18.70$21.30$20.00$24.84 07/02$10.40–$34.90$20.00--
$100.00Dec 18$21.60$23.60$22.60$27.00 07/02$11.40–$37.20$22.6072
$100.00Feb 19$24.40$27.10$25.75$35.00 07/02$24.15–$41.50$25.758
$77.50Jul 17$11.20$15.10$13.15$32.20 07/01$6.25–$35.55$13.15--
$77.50Aug 21$18.30$21.90$20.10$26.05 07/02$10.55–$39.95$20.10--
$77.50Nov 20$26.70$30.30$28.50$37.30 06/22$16.45–$46.80$28.50--
$77.50Dec 18$28.40$32.20$30.30$36.44 07/02$17.70–$48.50$30.30--
$75.00Jul 17$13.40$17.00$15.20$18.13 06/24$7.00–$37.85$15.2022
$75.00Aug 21$19.70$22.70$21.20$28.67 07/02$11.60–$41.90$21.20--
$75.00Nov 20$27.80$31.40$29.60$44.12 06/30$17.10–$48.00$29.60--
$75.00Dec 18$29.50$32.60$31.05$47.20 06/30$18.45–$49.65$31.05--
$75.00Feb 19$33.10$36.10$34.60$43.15 07/02$32.15–$53.30$34.60--
$105.00Jul 17$1.10$1.65$1.38$5.30 07/02$1.38–$13.80$1.3893
$105.00Aug 21$8.80$9.40$9.10$20.50 07/01$4.35–$21.95$9.1022
$105.00Nov 20$18.20$20.10$19.15$29.75 07/02$9.40–$33.10$19.15--
$105.00Dec 18$19.00$21.80$20.40$30.27 06/29$10.45–$35.25$20.4026
$105.00Feb 19$23.00$26.00$24.50$31.70 07/02$22.60–$39.45$24.50--
$72.50Jul 17$15.30$19.00$17.15$34.70 07/01$8.20–$40.60$17.15--
$72.50Aug 21$21.00$24.80$22.90$35.00 07/02$12.60–$43.95$22.90--
$72.50Nov 20$29.00$31.80$30.40$37.93 07/02$18.05–$49.80$30.40--
$72.50Dec 18$30.60$34.50$32.55$44.05 07/01$19.25–$51.40$32.55--
$70.00Jul 17$17.50$20.70$19.10$43.07 07/01$9.20–$42.95$19.10--
$70.00Aug 21$22.80$26.50$24.65$36.40 07/02$13.60–$46.00$24.65--
$70.00Nov 20$30.20$33.10$31.65$38.10 07/02$19.15–$51.15$31.65--
$70.00Dec 18$31.80$34.90$33.35$52.50 06/30$20.20–$52.95$33.35--
$70.00Feb 19$35.30$38.20$36.75$43.24 07/02$34.30–$55.95$36.75--
$110.00Jul 17$0.60$1.15$0.88$4.00 07/02$0.85–$10.80$0.88354
$110.00Aug 21$7.50$8.30$7.90$11.70 07/02$3.63–$20.05$7.90--
$110.00Nov 20$15.10$17.70$16.40$27.95 07/02$8.55–$31.15$16.40--
$110.00Dec 18$18.80$20.50$19.65$24.60 07/02$9.50–$33.50$19.65--
$110.00Feb 19$21.80$24.10$22.95$28.15 07/02$21.40–$37.85$22.9578
$67.50Jul 17$19.80$23.50$21.65$26.10 06/26$10.40–$45.40$21.65--
$67.50Aug 21$24.50$28.20$26.35$29.00 06/26$14.80–$48.00$26.35--
$67.50Nov 20$31.40$34.50$32.95$19.20 06/01$20.15–$52.75$31.40--
$67.50Dec 18$33.00$36.90$34.95$33.80 06/12$21.25–$54.45$33.80--
$65.00Jul 17$22.10$25.90$24.00$40.10 06/29$11.75–$47.90$24.00--
$65.00Aug 21$26.30$30.10$28.20$47.23 06/30$16.10–$50.20$28.20--
$65.00Nov 20$32.70$36.80$34.75$42.00 06/18$20.85–$54.45$34.75--
$65.00Dec 18$34.30$38.30$36.30$42.85 07/02$22.20–$55.95$36.30--
$115.00Jul 17$0.00$1.55$0.78$2.85 07/02$0.63–$8.45$0.78--
$115.00Aug 21$6.50$7.10$6.80$11.10 07/02$5.90–$17.90$6.80--
$115.00Nov 20$14.10$17.60$15.85$23.55 07/02$14.50–$29.55$15.85--
$115.00Dec 18$15.90$18.50$17.20$30.25 07/02$16.05–$31.75$17.20--
$115.00Feb 19$20.10$23.40$21.75$27.50 07/02$20.25–$36.00$21.75--
$62.50Aug 21$28.30$32.00$30.15$20.10 06/10$17.15–$52.35$28.30--
$62.50Nov 20$34.10$37.30$35.70$18.74 06/08$22.45–$56.05$34.10--
$62.50Dec 18$35.70$39.60$37.65$33.40 06/12$23.45–$57.30$35.70--
$120.00Jul 17$0.20$0.85$0.53$1.82 07/02$0.53–$6.35$0.53--
$120.00Aug 21$5.40$6.10$5.75$11.10 07/02$5.45–$15.95$5.7527
$120.00Nov 20$12.60$15.40$14.00$18.82 07/02$13.45–$28.15$14.00--
$120.00Dec 18$16.20$17.40$16.80$23.90 07/02$15.00–$30.00$16.80--
$120.00Feb 19$19.80$21.80$20.80$26.00 07/02$19.10–$34.45$20.80114
$125.00Jul 17$0.00$2.30$1.15$1.50 07/02$0.85–$5.35$1.15--
$125.00Aug 21$4.80$6.20$5.50$14.00 07/01$4.20–$14.20$5.50--
$125.00Nov 20$11.60$14.30$12.95$25.50 07/02$12.75–$26.15$12.95--
$125.00Dec 18$13.90$16.40$15.15$24.88 07/02$13.95–$28.45$15.15--
$125.00Feb 19$18.10$20.90$19.50$31.76 07/01$18.05–$32.95$19.50--
$130.00Jul 17$0.00$2.30$1.15$1.25 07/02$0.73–$4.25$1.15--
$130.00Aug 21$2.90$4.70$3.80$7.55 07/02$3.80–$12.85$3.80--
$130.00Nov 20$11.00$14.40$12.70$16.38 07/02$11.60–$24.55$12.70--
$130.00Dec 18$13.70$15.20$14.45$25.60 07/02$13.25–$26.85$14.45--
$140.00Feb 19$15.40$17.90$16.65--$16.65–$16.65—$15.406
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$6.10$7.50$6.80$4.90 07/02$1.75–$20.85$6.1077
$90.00Aug 21$14.60$16.00$15.30$12.00 07/02$8.15–$24.70$14.60--
$90.00Nov 20$22.90$25.30$24.10$20.00 07/02$16.25–$29.85$22.90--
$90.00Dec 18$24.40$26.00$25.20$18.21 07/01$18.05–$30.80$24.40--
$90.00Feb 19$27.70$29.60$28.65$25.60 06/25$20.80–$29.70$27.7038
$87.50Jul 17$4.80$5.60$5.20$2.23 07/02$1.63–$9.55$4.80--
$87.50Aug 21$12.20$13.80$13.00$11.00 07/02$6.70–$15.75$12.20--
$87.50Nov 20$20.00$22.30$21.15--$21.15–$21.15—$20.0010
$92.50Jul 17$7.40$8.40$7.90$6.00 07/02$2.40–$12.70$7.40--
$92.50Aug 21$14.50$16.80$15.65$13.40 07/02$9.10–$18.55$14.50--
$92.50Nov 20$22.90$26.80$24.85$17.65 07/01$17.15–$26.60$22.90--
$92.50Dec 18$26.10$27.00$26.55$21.70 06/29$19.00–$28.25$26.10--
$85.00Jul 17$3.90$4.50$4.20$3.25 07/02$1.05–$16.85$3.9086
$85.00Aug 21$11.80$14.40$13.10$9.50 07/02$6.10–$21.55$11.80--
$85.00Nov 20$18.70$22.50$20.60$13.92 07/01$14.20–$26.25$18.70--
$95.00Jul 17$9.10$10.00$9.55$7.00 07/02$2.88–$25.05$9.10--
$95.00Aug 21$17.60$19.40$18.50$14.08 07/02$10.00–$28.45$17.60--
$95.00Nov 20$24.70$28.40$26.55$23.00 07/02$18.95–$33.95$24.70--
$95.00Feb 19$30.10$33.70$31.90$24.18 07/01$23.40–$33.20$30.10--
$82.50Jul 17$2.90$3.50$3.20$2.55 07/02$0.93–$15.00$2.90--
$82.50Aug 21$9.40$11.20$10.30$10.70 06/26$5.05–$19.15$10.30--
$82.50Feb 19$22.90$24.40$23.65$22.80 06/24$17.30–$25.00$22.90--
$97.50Jul 17$10.80$11.80$11.30$7.60 07/02$3.65–$15.75$10.80--
$97.50Aug 21$18.30$20.00$19.15$13.70 07/02$10.20–$21.90$18.30--
$97.50Dec 18$29.20$31.70$30.45$25.20 06/18$21.90–$31.90$29.20--
$80.00Jul 17$2.10$2.75$2.42$1.80 07/02$0.75–$13.65$2.10--
$80.00Aug 21$9.50$11.60$10.55$7.50 07/02$4.50–$17.70$9.50176
$80.00Nov 20$15.80$17.90$16.85$14.30 07/02$11.30–$22.70$15.80--
$80.00Dec 18$17.40$20.80$19.10$13.28 07/01$13.25–$23.85$17.40--
$80.00Feb 19$20.60$23.60$22.10$18.35 07/02$15.95–$23.35$20.60--
$100.00Jul 17$12.30$15.40$13.85$9.10 07/02$4.45–$29.55$12.30--
$100.00Aug 21$20.90$21.70$21.30$18.20 07/02$12.30–$32.60$20.90--
$100.00Nov 20$28.60$30.40$29.50$26.18 07/02$20.90–$37.65$28.60--
$100.00Dec 18$31.20$31.90$31.55$23.20 07/02$23.25–$38.25$31.20--
$100.00Feb 19$33.10$35.90$34.50$27.80 07/01$26.20–$36.65$33.10--
$77.50Jul 17$1.45$2.10$1.78$1.50 07/01$0.83–$11.85$1.50--
$77.50Aug 21$7.10$8.90$8.00$4.50 07/01$4.40–$15.75$7.10--
$77.50Nov 20$14.90$17.40$16.15$10.85 07/01$10.60–$20.85$14.90--
$77.50Dec 18$16.30$19.50$17.90$23.31 06/09$12.10–$21.85$17.90--
$75.00Jul 17$1.10$1.55$1.33$1.10 07/02$0.35–$10.20$1.10--
$75.00Aug 21$7.20$8.50$7.85$3.90 07/02$3.90–$14.75$7.2023
$75.00Nov 20$13.40$15.20$14.30$12.13 07/02$9.55–$19.55$13.40--
$75.00Dec 18$14.50$16.80$15.65$10.20 07/01$11.30–$20.75$14.50--
$105.00Jul 17$16.10$19.60$17.85$12.01 07/02$6.00–$34.15$16.10--
$105.00Aug 21$24.30$25.50$24.90$20.90 07/02$14.35–$36.95$24.30--
$105.00Nov 20$32.10$33.90$33.00$40.10 05/14$24.20–$41.70$33.00--
$72.50Jul 17$0.70$1.50$1.10$0.90 07/02$0.60–$8.55$0.9018
$72.50Aug 21$5.20$6.80$6.00$4.74 07/02$3.10–$12.70$5.20--
$72.50Dec 18$14.40$16.60$15.50$13.70 06/26$10.15–$19.15$14.40--
$72.50Nov 20$12.10$14.80$13.45--$13.45–$13.45—$12.1010
$70.00Jul 17$0.20$1.35$0.78$0.36 06/30$0.68–$7.75$0.36--
$70.00Aug 21$5.40$6.50$5.95$4.50 07/02$2.33–$11.80$5.40149
$70.00Nov 20$10.80$13.50$12.15$8.85 07/01$7.75–$16.40$10.80--
$70.00Dec 18$13.30$14.10$13.70$9.31 07/01$9.00–$18.40$13.30--
$70.00Feb 19$16.00$17.20$16.60$13.70 06/18$12.00–$17.50$16.00--
$110.00Jul 17$20.40$24.10$22.25$15.32 07/02$8.25–$39.00$20.40--
$110.00Aug 21$26.60$29.40$28.00$17.80 07/02$16.70–$41.45$26.60--
$110.00Dec 18$38.20$39.30$38.75$36.00 06/26$28.65–$46.25$38.20--
$110.00Feb 19$40.00$43.00$41.50$34.52 07/02$32.00–$44.00$40.00--
$67.50Jul 17$0.05$1.35$0.70$0.38 07/01$0.70–$6.15$0.38--
$67.50Aug 21$3.70$6.10$4.90$3.69 07/02$2.50–$10.05$3.7017
$67.50Dec 18$10.70$13.10$11.90$15.90 06/01$8.35–$15.85$11.90--
$65.00Jul 17$0.05$2.40$1.22$0.40 07/02$0.38–$5.05$0.40--
$65.00Aug 21$3.10$4.50$3.80$3.20 07/02$2.15–$9.30$3.2038
$65.00Nov 20$8.60$11.10$9.85$6.85 07/02$6.15–$14.00$8.60--
$65.00Dec 18$10.00$12.80$11.40$6.00 07/01$7.10–$14.55$10.00--
$65.00Feb 19$12.60$14.50$13.55$10.75 07/02$9.90–$14.45$12.60--
$115.00Jul 17$25.70$27.90$26.80$16.50 07/02$10.85–$30.50$25.70--
$115.00Aug 21$31.70$32.80$32.25$25.50 07/02$19.65–$35.20$31.70--
$62.50Aug 21$2.75$4.70$3.73$2.63 07/02$2.03–$7.55$2.75--
$62.50Nov 20$7.70$9.40$8.55$7.30 06/18$5.50–$12.40$7.70--
$62.50Dec 18$8.90$11.50$10.20$9.59 06/25$6.65–$12.95$9.59--
$60.00Jul 17$0.00$2.25$1.13$0.15 07/02$0.20–$3.35$0.15--
$60.00Aug 21$2.50$4.00$3.25$1.86 07/02$1.40–$6.65$2.5066
$60.00Nov 20$7.10$8.40$7.75$7.50 06/26$4.45–$11.30$7.50--
$60.00Dec 18$7.70$10.40$9.05$8.30 06/23$5.95–$12.05$8.30--
$60.00Feb 19$10.80$12.10$11.45$8.50 06/30$8.05–$11.95$10.80--
$120.00Jul 17$30.40$33.20$31.80$17.60 07/01$13.95–$35.35$30.40--
$120.00Aug 21$35.80$38.30$37.05$25.60 07/01$23.05–$39.20$35.80--
$120.00Dec 18$43.80$47.70$45.75$35.00 07/02$35.00–$48.45$43.80--
$57.50Aug 21$1.70$4.60$3.15$2.38 06/23$1.55–$5.65$2.38--
$57.50Dec 18$6.80$9.70$8.25$10.50 06/11$5.00–$10.95$8.25--
$55.00Jul 17$0.00$2.15$1.08$1.38 06/25$0.43–$1.93$1.08--
$55.00Aug 21$0.90$3.70$2.30$2.30 06/23$1.27–$5.55$2.30--
$55.00Dec 18$5.70$8.70$7.20$6.60 06/23$4.75–$10.50$6.60--
$52.50Aug 21$1.20$2.70$1.95$1.52 07/02$1.22–$3.63$1.526
$52.50Dec 18$4.90$7.40$6.15$6.14 06/23$4.13–$9.65$6.14--
$50.00Jul 17$0.00$2.15$1.08$0.01 06/30$0.23–$1.50$0.01--
$50.00Aug 21$0.15$2.50$1.33$1.08 06/26$0.83–$3.33$1.0878
$50.00Dec 18$4.00$6.90$5.45$3.25 07/01$3.48–$7.60$4.00--
$50.00Feb 19$6.00$7.80$6.90$5.30 07/01$5.50–$7.40$6.00--
$130.00Jul 17$39.20$43.30$41.25$32.32 07/02$21.50–$45.25$39.20--
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.35–$1.30$1.08--
$47.50Aug 21$0.10$3.10$1.60$2.00 06/24$1.17–$2.93$1.60--
$47.50Dec 18$3.10$6.40$4.75$7.20 05/07$2.85–$6.60$4.75--
$45.00Jul 17$0.00$0.05$0.03$1.05 05/18$0.03–$1.38$0.03--
$45.00Aug 21$0.30$3.00$1.65$0.35 06/30$0.60–$1.85$0.35--
$45.00Nov 20$2.20$4.50$3.35$4.75 05/26$2.00–$4.88$3.35--
$45.00Dec 18$2.45$6.40$4.43$2.05 06/29$2.40–$5.85$2.45--
$42.50Aug 21$0.00$2.80$1.40$2.70 06/02$0.68–$1.88$1.40--

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 512
Total Puts 186
Put/Call Ratio 0.36
Net Difference 326

Prior's Put/Call Breakdown

Total Calls 446
Total Puts 286
Put/Call Ratio 0.64
Net Difference 160

Prior 7-Day Put/Call Summary

Total Calls 3,624
Total Puts 2,368
Average Put/Call Ratio 0.76
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