Tour v308
ICHR
ICHOR HLDGS LTD
$96.44 +8.59%
$96.00 (-0.46%)🌙
as of 07/09 06:36 PM
(7/8 18:37) ◀
|
Thursday, July 9, 2026 (6:36pm)
January 2026
|
▶ (7/10 18:37)
◀ 7/9 18:36 ▶

Option Volume

Detail
ℹ
Current (07/09) 572
Calls: 405 (71%)
Puts: 167 (29%)
Prior (07/08) 698
Calls: 512 (73%)
Puts: 186 (27%)
Current vs Prior -18.05%
Calls: -20.90% (Calls)
Puts: -10.22% (Puts)
Prior 7-Day Total 6,440
Calls: 4,007 (62%)
Puts: 2,433 (38%)
Prior 7-Day Average 920
Calls: 572 (62%)
Puts: 347 (38%)
Current vs Prior 7-Day Avg -37.83%
Calls: -29.25%
Puts: -51.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $639.4K
Calls: $529.9K (83%)
Puts: $109.5K (17%)
Prior (07/08) $925.1K
Calls: $807.5K (87%)
Puts: $117.5K (13%)
Current vs Prior -30.88%
Calls: -34.38%
Puts: -6.85%
Prior 7-Day Total $10.36M
Calls: $7.84M (76%)
Puts: $2.52M (24%)
Prior 7-Day Average $1.48M
Calls: $1.12M (76%)
Puts: $360.2K (24%)
Current vs Prior 7-Day Avg -56.80%
Calls: -52.68%
Puts: -69.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.41
Prior (07/08) 0.36
Current vs Prior +13.51%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -39.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 2,863
Calls: 1,916 (67%)
Puts: 947 (33%)
Prior (07/08) 2,516
Calls: 1,724 (69%)
Puts: 792 (31%)
Current vs Prior +13.79%
Prior 7-Day Total 18,441
Calls: 13,868 (75%)
Puts: 4,573 (25%)
Prior 7-Day Average 2,634
Calls: 1,981 (75%)
Puts: 653 (25%)
Current vs Prior 7-Day Avg +8.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.22% | 33.49%13.22% | 33.49%
Prior 14.98% | 34.34%14.98% | 34.34%
Current vs Prior -11.72% | -2.48%-11.72% | -2.48%
Prior 7-Day Avg 17.80% | 35.39%15.93% | 35.16%
Current vs 7-Day Avg -25.72% | -5.36%-17.01% | -4.73%
Prior 7-Day Eod 14.98% | 34.34%-- | --
Current vs 7-Day Eod -11.72% | -2.48%-- | --
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 11.95% | 9.74%
Calls: 9.40% | 11.06%
Puts: 14.49% | 8.42%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($529.9K) vs puts ($109.5K). Extreme bullish P/C ratio of 0.41 - heavy call buying (405 calls vs 167 puts). Call-heavy open interest (1,916 calls vs 947 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 7 of results (avg 8.8%, best 7.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2111.4012.50$11.959.2%130.4823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2119.1020.60$19.857.6%10.51--
$100.00Aug 2116.1017.40$16.757.8%10.46--
$95.00Aug 2113.3014.50$13.908.6%20.42--
$115.00Aug 2126.5029.00$27.759.0%30.604
$90.00Aug 2110.8011.90$11.359.7%70.3625

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 0.65, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1716.4019.10$17.7515.2%150.8974
$85.00Jul 1712.2014.90$13.5519.9%110.7939
$87.50Jul 1710.4013.10$11.7523.0%10.75--
$80.00Aug 2122.9025.80$24.3511.9%160.7399
$90.00Jul 178.909.90$9.4010.6%100.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1713.6016.50$15.0519.3%50.7939
$115.00Aug 2126.5029.00$27.759.0%30.604
$100.00Jul 177.308.30$7.8012.8%130.5791
$105.00Aug 2119.1020.60$19.857.6%10.51--
$97.50Jul 175.806.90$6.3517.3%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 266, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2113.2014.70$13.9510.8%340.53152
$80.00Aug 2122.9025.80$24.3511.9%160.7399
$80.00Jul 1716.4019.10$17.7515.2%150.8974
$105.00Jul 172.103.10$2.6038.5%150.3197
$105.00Aug 2111.4012.50$11.959.2%130.4823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.701.00$0.8535.3%130.1171
$100.00Jul 177.308.30$7.8012.8%130.5791
$90.00Jul 172.603.50$3.0529.5%100.3077
$90.00Aug 2110.8011.90$11.359.7%70.3625
$80.00Aug 216.508.70$7.6028.9%60.26181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.8%, max 7.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21119.4%110.8%7.8%17125
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21119.4%110.8%7.8%8118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 9.00, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Aug 21$0.25$2.25$0.259.00$97.75
$110.00$115.00Jul 17$0.63$4.37$0.636.94$110.63
$105.00$110.00Jul 17$0.95$4.05$0.954.26$105.95
$110.00$115.00Aug 21$1.30$3.70$1.302.85$111.30
$100.00$105.00Jul 17$1.65$3.35$1.652.03$101.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Jul 17$0.40$2.10$0.405.25$82.10
$90.00$85.00Jul 17$0.82$4.18$0.825.10$89.18
$82.50$80.00Aug 21$0.50$2.00$0.504.00$82.00
$92.50$90.00Jul 17$0.80$1.70$0.802.12$91.70
$95.00$92.50Aug 21$0.80$1.70$0.802.12$94.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 15.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Jul 17$2.35$2.35$0.1515.67$89.85
$80.00$85.00Jul 17$4.20$4.20$0.805.25$84.20
$95.00$97.50Aug 21$2.05$2.05$0.454.56$97.05
$85.00$87.50Jul 17$1.80$1.80$0.702.57$86.80
$90.00$92.50Jul 17$1.60$1.60$0.901.78$91.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$105.00Aug 21$7.90$7.90$2.103.76$107.10
$110.00$100.00Jul 17$7.25$7.25$2.752.64$102.75
$92.50$90.00Aug 21$1.75$1.75$0.752.33$90.75
$105.00$100.00Aug 21$3.10$3.10$1.901.63$101.90
$100.00$97.50Jul 17$1.45$1.45$1.051.38$98.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $8.35, cheapest $6.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$6.60108.6%117.2%
$115.00Jul 17Aug 21$7.73105.3%117.9%
$85.00Jul 17Aug 21$8.00119.4%110.8%
$110.00Jul 17Aug 21$8.40103.3%117.5%
$97.50Jul 17Aug 21$8.95102.3%116.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$6.75108.6%117.2%
$85.00Jul 17Aug 21$6.82119.4%110.8%
$82.50Jul 17Aug 21$6.85108.4%112.2%
$90.00Jul 17Aug 21$8.30103.5%109.7%
$95.00Jul 17Aug 21$8.9599.5%108.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 11.77% of stock, avg 22.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$6.40$4.95$11.35$83.65$106.3511.77%
$97.50Jul 17$5.25$6.35$11.60$85.90$109.1012.03%
$92.50Jul 17$7.80$3.85$11.65$80.85$104.1512.08%
$100.00Jul 17$4.25$7.80$12.05$87.95$112.0512.49%
$90.00Jul 17$9.40$3.05$12.45$77.55$102.4512.91%
$85.00Jul 17$13.55$2.23$15.78$69.22$100.7816.36%
$110.00Jul 17$1.65$15.05$16.70$93.30$126.7017.32%
$80.00Jul 17$17.75$0.85$18.60$61.40$98.6019.29%
$90.00Aug 21$18.60$11.35$29.95$60.05$119.9531.06%
$95.00Aug 21$16.25$13.90$30.15$64.85$125.1531.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 2.35% of stock, avg 12.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$82.50Jul 17$1.02$1.25$2.27$80.23$117.27
$110.00$82.50Jul 17$1.65$1.25$2.90$79.60$112.90
$115.00$85.00Jul 17$1.02$2.23$3.25$81.75$118.25
$105.00$82.50Jul 17$2.60$1.25$3.85$78.65$108.85
$110.00$85.00Jul 17$1.65$2.23$3.88$81.12$113.88
$115.00$90.00Jul 17$1.02$3.05$4.07$85.93$119.07
$110.00$90.00Jul 17$1.65$3.05$4.70$85.30$114.70
$105.00$85.00Jul 17$2.60$2.23$4.83$80.17$109.83
$115.00$92.50Jul 17$1.02$3.85$4.87$87.63$119.87
$100.00$82.50Jul 17$4.25$1.25$5.50$77.00$105.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 19.83, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8592/95Jul 17$2.38$0.1219.83$82.62$94.88
95/100105/110Aug 21$4.75$0.2519.00$95.25$109.75
80/8285/88Jul 17$2.20$0.307.33$80.30$87.20
100/105110/115Aug 21$4.40$0.607.33$100.60$114.40
85/9095/98Aug 21$4.35$0.656.69$85.65$99.35
85/90100/105Aug 21$4.30$0.706.14$85.70$104.30
82/8595/98Jul 17$2.13$0.375.76$82.87$97.13
92/9598/100Jul 17$2.10$0.405.25$92.90$99.60
85/90105/110Aug 21$4.20$0.805.25$85.80$109.20
95/100110/115Aug 21$4.15$0.854.88$95.85$114.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.10$4.9049.00
$95.00$97.50$100.00Jul 17$0.15$2.3515.67
$105.00$110.00$115.00Jul 17$0.32$4.6814.62
$90.00$92.50$95.00Jul 17$0.20$2.3011.50
$92.50$95.00$97.50Jul 17$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.05$2.4549.00
$95.00$100.00$105.00Aug 21$0.25$4.7519.00
$90.00$92.50$95.00Jul 17$0.30$2.207.33
$92.50$95.00$97.50Jul 17$0.30$2.207.33
$80.00$82.50$85.00Aug 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. 8 found (best net $-0.55, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$0.39$4.61
$105.00$110.001:2Jul 17-$0.70$4.30
$100.00$105.001:2Jul 17-$0.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Jul 17-$0.55$9.45
$90.00$85.001:2Jul 17-$1.41$3.59
$85.00$82.501:2Jul 17-$0.27$2.23
$82.50$80.001:2Jul 17-$0.45$2.05
$92.50$90.001:2Jul 17-$2.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 13.79%, avg 7.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$13.300.551.1%13.79%14.89%53
$100.00Aug 21$13.200.533.7%13.69%17.38%34152
$105.00Aug 21$11.400.488.9%11.82%20.70%1323
$110.00Aug 21$9.200.4314.1%9.54%23.60%10125
$115.00Aug 21$8.100.3919.2%8.40%27.64%346
$97.50Jul 17$4.800.501.1%4.98%6.08%1118
$100.00Jul 17$3.800.433.7%3.94%7.63%11190
$105.00Jul 17$2.100.318.9%2.18%11.05%1597
$110.00Jul 17$1.300.2114.1%1.35%15.41%8--
$115.00Jul 17$0.700.1419.2%0.73%19.97%453

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. 199 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 $72.50 11-20 call last traded $37.93 on 07/02 (now $35.20/$38.10) — try a limit near $36.65. Also watch the $95.00 02-19 call last traded $33.30 on 06/22 (now $30.90/$33.60) — try a limit near $32.25; the $100.00 02-19 call last traded $35.00 on 07/02 (now $29.20/$31.90) — try a limit near $30.55. Most tradeable put: the $115.00 08-21 put last traded $25.50 on 07/02 (now $26.50/$29.00) — try a limit near $26.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$97.50Jul 17$4.80$5.70$5.25$7.50 07/02$1.68–$19.20$5.2518
$97.50Aug 21$13.30$15.10$14.20$16.80 07/02$9.75–$26.45$14.203
$97.50Nov 20$23.70$27.10$25.40$26.80 06/22$19.10–$36.30$25.40--
$97.50Dec 18$25.80$29.20$27.50$28.17 07/02$20.75–$38.25$27.501
$97.50Feb 19$30.10$33.30$31.70$36.90 06/29$24.50–$42.45$31.702
$95.00Jul 17$5.80$7.00$6.40$9.00 07/02$2.10–$20.95$6.4023
$95.00Aug 21$15.20$17.30$16.25$17.29 07/02$6.70–$27.90$16.25--
$95.00Nov 20$25.30$27.30$26.30$26.20 07/02$12.30–$37.20$26.20--
$95.00Dec 18$26.80$30.00$28.40$23.45 06/26$13.50–$39.25$26.80--
$95.00Feb 19$30.90$33.60$32.25$33.30 06/22$25.20–$43.50$32.2538
$100.00Jul 17$3.80$4.70$4.25$6.40 07/02$1.85–$17.40$4.25190
$100.00Aug 21$13.20$14.70$13.95$16.30 07/02$6.20–$24.60$13.95152
$100.00Nov 20$22.60$26.00$24.30$24.84 07/02$11.35–$34.90$24.30--
$100.00Dec 18$24.70$28.00$26.35$27.00 07/02$12.70–$37.20$26.35--
$100.00Feb 19$29.20$31.90$30.55$35.00 07/02$24.15–$41.50$30.5537
$92.50Jul 17$7.20$8.40$7.80$9.98 07/02$3.40–$22.60$7.80--
$92.50Aug 21$15.80$17.50$16.65$21.20 06/29$11.70–$29.60$16.65--
$92.50Nov 20$25.80$28.90$27.35$22.84 06/26$21.05–$38.45$25.80--
$92.50Dec 18$27.80$31.00$29.40$23.76 06/16$22.45–$40.45$27.80--
$92.50Feb 19$31.90$35.20$33.55$39.50 06/29$26.10–$44.60$33.55--
$90.00Jul 17$8.90$9.90$9.40$11.80 07/02$3.60–$24.95$9.40--
$90.00Aug 21$17.10$20.10$18.60$19.41 07/02$8.10–$31.30$18.60--
$90.00Nov 20$26.60$30.10$28.35$28.55 07/02$14.05–$39.85$28.35--
$90.00Dec 18$28.70$31.90$30.30$38.41 07/02$15.00–$41.80$30.30--
$90.00Feb 19$32.70$35.40$34.05$34.60 07/02$27.00–$45.90$34.05--
$105.00Jul 17$2.10$3.10$2.60$5.30 07/02$1.38–$13.80$2.6097
$105.00Aug 21$11.40$12.50$11.95$20.50 07/01$4.35–$21.95$11.9523
$105.00Nov 20$21.00$24.00$22.50$29.75 07/02$10.25–$33.10$22.5013
$105.00Dec 18$23.30$26.50$24.90$30.27 06/29$11.15–$35.25$24.90--
$105.00Feb 19$27.60$30.90$29.25$31.70 07/02$22.60–$39.45$29.25--
$87.50Jul 17$10.40$13.10$11.75$13.10 07/02$5.05–$27.20$11.75--
$87.50Dec 18$30.00$32.90$31.45$27.50 06/26$23.85–$43.20$30.00--
$87.50Feb 19$33.90$36.60$35.25$35.61 07/02$27.80–$47.00$35.25--
$85.00Jul 17$12.20$14.90$13.55$16.70 07/02$4.55–$29.30$13.5539
$85.00Aug 21$20.10$23.00$21.55$25.80 07/02$8.50–$34.50$21.5586
$85.00Nov 20$28.80$32.10$30.45$26.16 06/24$15.05–$42.25$28.80--
$85.00Dec 18$30.30$34.10$32.20$38.25 07/01$16.10–$44.40$32.20--
$85.00Feb 19$34.80$37.60$36.20$48.10 07/01$28.40–$48.10$36.20--
$110.00Jul 17$1.30$2.00$1.65$4.00 07/02$0.85–$10.80$1.65--
$110.00Aug 21$9.20$10.90$10.05$11.70 07/02$3.63–$20.05$10.05125
$110.00Nov 20$19.80$22.80$21.30$27.95 07/02$9.20–$31.15$21.3030
$110.00Dec 18$21.40$24.70$23.05$24.60 07/02$10.35–$33.50$23.05--
$110.00Feb 19$25.90$29.40$27.65$28.15 07/02$21.40–$37.85$27.65--
$82.50Jul 17$13.20$16.90$15.05$18.20 07/02$5.45–$31.00$15.05--
$82.50Aug 21$21.30$24.30$22.80$24.85 06/18$10.10–$36.40$22.80--
$82.50Dec 18$31.20$35.20$33.20$44.83 07/01$17.00–$45.80$33.20--
$80.00Jul 17$16.40$19.10$17.75$31.20 07/01$6.15–$33.25$17.7574
$80.00Aug 21$22.90$25.80$24.35$24.90 07/02$10.85–$38.05$24.3599
$80.00Nov 20$31.20$33.60$32.40$38.90 07/02$17.15–$45.00$32.40--
$80.00Dec 18$32.30$36.20$34.25$41.00 07/02$17.80–$46.90$34.25--
$80.00Feb 19$36.10$39.90$38.00$40.90 07/02$30.10–$50.70$38.00--
$115.00Jul 17$0.70$1.35$1.02$2.85 07/02$0.63–$8.45$1.0253
$115.00Aug 21$8.10$9.40$8.75$11.10 07/02$5.90–$17.90$8.7546
$115.00Nov 20$18.20$20.10$19.15$23.55 07/02$14.50–$29.55$19.15--
$115.00Dec 18$20.00$23.20$21.60$30.25 07/02$16.05–$31.75$21.60--
$115.00Feb 19$24.80$28.00$26.40$27.50 07/02$20.25–$36.00$26.40--
$77.50Jul 17$17.60$21.30$19.45$32.20 07/01$6.85–$35.55$19.45--
$77.50Aug 21$24.00$27.40$25.70$26.05 07/02$12.15–$39.95$25.70--
$77.50Nov 20$32.50$35.40$33.95$37.30 06/22$17.70–$46.80$33.95--
$77.50Dec 18$33.50$37.40$35.45$36.44 07/02$18.25–$48.50$35.45--
$75.00Jul 17$21.00$23.60$22.30$18.13 06/24$7.85–$37.85$21.00--
$75.00Aug 21$25.50$29.00$27.25$28.67 07/02$13.00–$41.90$27.25--
$75.00Nov 20$33.40$36.00$34.70$44.12 06/30$18.85–$48.00$34.70--
$75.00Dec 18$34.80$38.60$36.70$47.20 06/30$19.90–$49.65$36.70--
$75.00Feb 19$38.30$42.10$40.20$43.15 07/02$32.15–$53.30$40.20--
$120.00Jul 17$0.50$0.85$0.68$1.82 07/02$0.53–$6.35$0.68269
$120.00Aug 21$6.80$8.20$7.50$11.10 07/02$5.45–$15.95$7.5033
$120.00Nov 20$16.00$19.90$17.95$18.82 07/02$13.45–$28.15$17.95--
$120.00Dec 18$18.60$21.10$19.85$23.90 07/02$15.00–$30.00$19.8548
$120.00Feb 19$23.50$26.50$25.00$26.00 07/02$19.10–$34.45$25.00--
$72.50Jul 17$22.30$26.00$24.15$34.70 07/01$9.00–$40.60$24.15--
$72.50Aug 21$27.10$30.70$28.90$35.00 07/02$13.90–$43.95$28.9065
$72.50Nov 20$35.20$38.10$36.65$37.93 07/02$19.70–$49.80$36.6510
$72.50Dec 18$36.30$39.90$38.10$44.05 07/01$20.45–$51.40$38.10--
$70.00Jul 17$24.70$28.40$26.55$43.07 07/01$10.10–$42.95$26.55--
$70.00Aug 21$29.90$32.50$31.20$36.40 07/02$15.05–$46.00$31.20--
$70.00Nov 20$35.80$39.40$37.60$38.10 07/02$20.10–$51.15$37.60--
$70.00Dec 18$37.40$41.20$39.30$52.50 06/30$21.45–$52.95$39.30--
$70.00Feb 19$40.90$44.40$42.65$43.24 07/02$34.30–$55.95$42.65--
$125.00Jul 17$0.35$0.95$0.65$1.50 07/02$0.65–$5.35$0.6540
$125.00Aug 21$5.90$7.30$6.60$14.00 07/01$4.20–$14.20$6.6017
$125.00Nov 20$15.00$18.60$16.80$25.50 07/02$12.75–$26.15$16.80--
$125.00Dec 18$18.20$19.80$19.00$24.88 07/02$13.95–$28.45$19.00--
$125.00Feb 19$21.80$25.40$23.60$31.76 07/01$18.05–$32.95$23.60--
$67.50Jul 17$27.20$30.80$29.00$26.10 06/26$11.35–$45.40$27.20--
$67.50Aug 21$30.60$34.40$32.50$29.00 06/26$16.10–$48.00$30.60--
$67.50Nov 20$37.00$40.80$38.90$19.20 06/01$21.30–$52.75$37.00--
$67.50Dec 18$38.70$42.50$40.60$33.80 06/12$22.85–$54.45$38.70--
$65.00Jul 17$29.80$33.20$31.50$40.10 06/29$12.85–$47.90$31.50--
$65.00Aug 21$33.30$35.80$34.55$47.23 06/30$17.40–$50.20$34.55--
$65.00Nov 20$38.50$42.20$40.35$42.00 06/18$22.45–$54.45$40.35--
$65.00Dec 18$40.10$43.90$42.00$42.85 07/02$23.85–$55.95$42.00--
$130.00Jul 17$0.00$2.50$1.25$1.25 07/02$0.73–$4.25$1.25--
$130.00Aug 21$5.00$6.40$5.70$7.55 07/02$3.80–$12.85$5.708
$130.00Nov 20$14.20$16.40$15.30$16.38 07/02$11.60–$24.55$15.30--
$130.00Dec 18$16.20$18.70$17.45$25.60 07/02$13.25–$26.85$17.4570
$130.00Feb 19$21.00$23.70$22.35--$22.35–$22.35—$21.005
$62.50Aug 21$35.50$38.50$37.00$20.10 06/10$18.70–$52.35$35.50--
$62.50Nov 20$40.00$43.80$41.90$18.74 06/08$23.55–$56.05$40.00--
$62.50Dec 18$41.70$45.50$43.60$33.40 06/12$25.20–$57.30$41.70--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$97.50Jul 17$5.80$6.90$6.35$7.60 07/02$3.65–$15.75$6.35--
$97.50Aug 21$15.00$17.10$16.05$13.70 07/02$10.20–$21.90$15.00--
$97.50Dec 18$24.80$28.20$26.50$25.20 06/18$21.90–$31.90$25.20--
$95.00Jul 17$4.40$5.50$4.95$7.00 07/02$2.88–$24.10$4.9550
$95.00Aug 21$13.30$14.50$13.90$14.08 07/02$10.00–$27.65$13.90--
$95.00Nov 20$21.30$24.00$22.65$23.00 07/02$18.95–$33.50$22.65--
$95.00Feb 19$27.50$29.60$28.55$24.18 07/01$23.40–$33.20$27.50--
$100.00Jul 17$7.30$8.30$7.80$9.10 07/02$4.45–$28.80$7.8091
$100.00Aug 21$16.10$17.40$16.75$18.20 07/02$12.30–$31.70$16.75--
$100.00Nov 20$25.70$27.10$26.40$26.18 07/02$20.90–$37.25$26.18--
$100.00Dec 18$27.60$29.50$28.55$23.20 07/02$23.25–$37.90$27.60--
$100.00Feb 19$30.20$33.00$31.60$27.80 07/01$26.20–$36.65$30.20--
$92.50Jul 17$3.30$4.40$3.85$6.00 07/02$2.40–$12.70$3.85--
$92.50Aug 21$12.30$13.90$13.10$13.40 07/02$9.10–$18.55$13.1023
$92.50Nov 20$20.70$23.80$22.25$17.65 07/01$17.15–$26.60$20.70--
$92.50Dec 18$22.80$25.00$23.90$21.70 06/29$19.00–$28.25$22.80--
$90.00Jul 17$2.60$3.50$3.05$4.90 07/02$1.75–$20.05$3.0577
$90.00Aug 21$10.80$11.90$11.35$12.00 07/02$8.15–$24.70$11.3525
$90.00Nov 20$19.80$21.70$20.75$20.00 07/02$16.25–$29.80$20.00--
$90.00Dec 18$21.50$23.60$22.55$18.21 07/01$18.05–$30.70$21.50--
$90.00Feb 19$23.90$26.60$25.25$25.60 06/25$20.80–$29.70$25.25--
$105.00Jul 17$10.80$12.60$11.70$12.01 07/02$6.00–$33.35$11.70--
$105.00Aug 21$19.10$20.60$19.85$20.90 07/02$14.35–$36.00$19.85--
$105.00Nov 20$28.00$31.20$29.60$40.10 05/14$24.20–$41.70$29.60--
$87.50Jul 17$1.85$2.90$2.38$2.23 07/02$1.63–$9.55$2.23--
$87.50Aug 21$9.90$11.70$10.80$11.00 07/02$6.70–$15.75$10.80--
$85.00Jul 17$1.35$3.10$2.23$3.25 07/02$1.05–$15.90$2.2385
$85.00Aug 21$8.50$9.60$9.05$9.50 07/02$6.10–$21.10$9.0533
$85.00Nov 20$15.80$19.00$17.40$13.92 07/01$14.20–$26.25$15.80--
$110.00Jul 17$13.60$16.50$15.05$15.32 07/02$8.25–$38.40$15.0539
$110.00Aug 21$22.90$24.00$23.45$17.80 07/02$16.70–$41.10$22.90--
$110.00Dec 18$34.20$35.70$34.95$36.00 06/26$28.65–$45.25$34.95--
$110.00Feb 19$36.70$39.80$38.25$34.52 07/02$32.00–$44.00$36.70--
$82.50Jul 17$0.95$1.55$1.25$2.55 07/02$0.93–$14.85$1.2512
$82.50Aug 21$7.70$8.50$8.10$10.70 06/26$5.05–$18.80$8.10--
$82.50Feb 19$19.50$22.20$20.85$22.80 06/24$17.30–$25.00$20.85--
$80.00Jul 17$0.70$1.00$0.85$1.80 07/02$0.75–$13.15$0.8571
$80.00Aug 21$6.50$8.70$7.60$7.50 07/02$4.50–$17.70$7.50181
$80.00Nov 20$14.00$15.60$14.80$14.30 07/02$11.30–$22.70$14.30--
$80.00Dec 18$14.60$17.30$15.95$13.28 07/01$13.25–$23.85$14.60--
$80.00Feb 19$18.00$20.90$19.45$18.35 07/02$15.95–$23.35$18.35--
$115.00Jul 17$17.90$20.90$19.40$16.50 07/02$10.85–$30.50$17.90--
$115.00Aug 21$26.50$29.00$27.75$25.50 07/02$19.65–$35.20$26.504
$77.50Jul 17$0.05$1.15$0.60$1.50 07/01$0.60–$11.85$0.60--
$77.50Aug 21$4.30$6.60$5.45$4.50 07/01$4.40–$15.25$4.50--
$77.50Nov 20$12.10$14.50$13.30$10.85 07/01$10.60–$20.50$12.10--
$77.50Dec 18$14.60$17.10$15.85$23.31 06/09$12.10–$21.40$15.85--
$75.00Jul 17$0.30$0.85$0.57$1.10 07/02$0.35–$10.05$0.57--
$75.00Aug 21$4.80$6.60$5.70$3.90 07/02$3.90–$14.75$4.8031
$75.00Nov 20$10.80$14.00$12.40$12.13 07/02$9.55–$19.55$12.13--
$75.00Dec 18$12.10$15.00$13.55$10.20 07/01$11.30–$20.75$12.10--
$120.00Jul 17$22.60$26.10$24.35$17.60 07/01$13.95–$35.35$22.60--
$120.00Aug 21$29.70$31.30$30.50$25.60 07/01$23.05–$39.20$29.70--
$120.00Dec 18$41.10$42.80$41.95$35.00 07/02$35.00–$48.45$41.10--
$72.50Jul 17$0.00$1.05$0.53$0.90 07/02$0.53–$8.55$0.53--
$72.50Aug 21$3.30$5.00$4.15$4.74 07/02$3.10–$12.15$4.15--
$72.50Dec 18$11.40$14.50$12.95$13.70 06/26$10.15–$19.15$12.95--
$70.00Jul 17$0.05$0.35$0.20$0.36 06/30$0.20–$7.75$0.2028
$70.00Aug 21$3.70$4.40$4.05$4.50 07/02$2.33–$11.80$4.05150
$70.00Nov 20$9.50$11.40$10.45$8.85 07/01$7.75–$16.00$9.50--
$70.00Dec 18$10.30$13.40$11.85$9.31 07/01$9.00–$18.40$10.30--
$70.00Feb 19$13.00$16.60$14.80$13.70 06/18$12.00–$17.50$13.70--
$67.50Jul 17$0.00$1.75$0.88$0.38 07/01$0.70–$6.15$0.38--
$67.50Aug 21$2.10$4.90$3.50$3.69 07/02$2.50–$10.05$3.50--
$67.50Dec 18$9.20$11.50$10.35$15.90 06/01$8.35–$15.45$10.35--
$65.00Jul 17$0.05$0.50$0.28$0.40 07/02$0.28–$5.05$0.2835
$65.00Aug 21$1.60$4.90$3.25$3.20 07/02$2.15–$9.30$3.20--
$65.00Nov 20$6.50$9.50$8.00$6.85 07/02$6.15–$14.00$6.85--
$65.00Dec 18$8.10$11.40$9.75$6.00 07/01$7.10–$14.55$8.10--
$65.00Feb 19$10.20$13.00$11.60$10.75 07/02$9.90–$14.45$10.75--
$130.00Jul 17$32.20$35.60$33.90$32.32 07/02$21.50–$45.25$32.32--
$62.50Aug 21$1.10$4.50$2.80$2.63 07/02$2.03–$7.25$2.63--
$62.50Nov 20$5.60$8.60$7.10$7.30 06/18$5.50–$12.40$7.10--
$62.50Dec 18$6.60$10.40$8.50$9.59 06/25$6.65–$12.65$8.50--
$60.00Jul 17$0.00$1.15$0.57$0.15 07/02$0.20–$3.30$0.15--
$60.00Aug 21$0.65$4.20$2.43$1.86 07/02$1.40–$6.65$1.86--
$60.00Nov 20$5.20$7.00$6.10$7.50 06/26$4.45–$11.30$6.10--
$60.00Dec 18$6.60$8.20$7.40$8.30 06/23$5.95–$12.05$7.40--
$60.00Feb 19$9.10$10.30$9.70$8.50 06/30$8.05–$11.95$9.10--
$57.50Aug 21$0.00$3.80$1.90$2.38 06/23$1.55–$5.50$1.90--
$57.50Dec 18$5.40$8.60$7.00$10.50 06/11$5.00–$10.95$7.00--
$55.00Jul 17$0.00$0.10$0.05$1.38 06/25$0.05–$1.93$0.05--
$55.00Aug 21$0.00$3.50$1.75$2.30 06/23$1.27–$5.55$1.75--
$55.00Dec 18$4.60$7.70$6.15$6.60 06/23$4.75–$10.50$6.15--
$52.50Aug 21$0.00$3.20$1.60$1.52 07/02$1.22–$3.40$1.52--
$52.50Dec 18$3.80$6.90$5.35$6.14 06/23$4.13–$9.65$5.35--
$50.00Jul 17$0.00$2.00$1.00$0.01 06/30$0.23–$1.50$0.01--
$50.00Aug 21$0.75$2.50$1.63$1.08 06/26$0.83–$3.33$1.08--
$50.00Dec 18$3.00$6.10$4.55$3.25 07/01$3.48–$7.60$3.25--
$50.00Feb 19$4.50$7.60$6.05$5.30 07/01$5.50–$7.40$5.30--
$47.50Jul 17$0.00$0.10$0.05$1.61 06/05$0.05–$1.30$0.05--
$47.50Aug 21$0.00$2.80$1.40$2.00 06/24$1.17–$2.40$1.40--
$47.50Dec 18$2.35$5.40$3.88$7.20 05/07$2.85–$6.60$3.88--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.03–$1.38$1.05--
$45.00Aug 21$0.00$2.70$1.35$0.35 06/30$0.60–$1.83$0.35--
$45.00Nov 20$0.60$3.90$2.25$4.75 05/26$2.00–$4.88$2.25--
$45.00Dec 18$1.70$5.60$3.65$2.05 06/29$2.40–$5.85$2.05--
$42.50Aug 21$0.00$2.55$1.27$2.70 06/02$0.68–$1.70$1.27--
$22.50Aug 21$0.00$0.20$0.10--$0.10–$0.10—--12

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 405
Total Puts 167
Put/Call Ratio 0.41
Net Difference 238

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,007
Total Puts 2,433
Average Put/Call Ratio 0.68
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