Tour v309
ICHR
ICHOR HLDGS LTD
$100.30 +4.00%
$100.82 (+0.52%)🌙
as of 07/10 06:37 PM
(7/9 18:36) ◀
|
Friday, July 10, 2026 (6:37pm)
January 2026
|
▶ (7/13 18:36)
◀ 7/10 18:37 ▶

Option Volume

Detail
ℹ
Current (07/10) 523
Calls: 209 (40%)
Puts: 314 (60%)
Prior (07/09) 572
Calls: 405 (71%)
Puts: 167 (29%)
Current vs Prior -8.57%
Calls: -48.40% (Calls)
Puts: +88.02% (Puts)
Prior 7-Day Total 6,498
Calls: 4,036 (62%)
Puts: 2,462 (38%)
Prior 7-Day Average 928
Calls: 576 (62%)
Puts: 351 (38%)
Current vs Prior 7-Day Avg -43.66%
Calls: -63.75%
Puts: -10.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $544.9K
Calls: $378.8K (70%)
Puts: $166.1K (30%)
Prior (07/09) $639.4K
Calls: $529.9K (83%)
Puts: $109.5K (17%)
Current vs Prior -14.77%
Calls: -28.51%
Puts: +51.74%
Prior 7-Day Total $10.00M
Calls: $7.52M (75%)
Puts: $2.48M (25%)
Prior 7-Day Average $1.43M
Calls: $1.07M (75%)
Puts: $354.2K (25%)
Current vs Prior 7-Day Avg -61.84%
Calls: -64.72%
Puts: -53.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.50
Prior (07/09) 0.41
Current vs Prior +264.35%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +120.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 1,640
Calls: 1,143 (70%)
Puts: 497 (30%)
Prior (07/09) 2,863
Calls: 1,916 (67%)
Puts: 947 (33%)
Current vs Prior -42.72%
Prior 7-Day Total 19,354
Calls: 14,189 (73%)
Puts: 5,165 (27%)
Prior 7-Day Average 2,764
Calls: 2,027 (73%)
Puts: 737 (27%)
Current vs Prior 7-Day Avg -40.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 14.01% | 33.25%14.01% | 33.25%
Prior 13.22% | 33.49%13.22% | 33.49%
Current vs Prior +5.96% | -0.72%+5.96% | -0.72%
Prior 7-Day Avg 16.84% | 35.07%15.25% | 34.74%
Current vs 7-Day Avg -16.83% | -5.18%-8.16% | -4.29%
Prior 7-Day Eod 13.22% | 33.49%-- | --
Current vs 7-Day Eod +5.96% | -0.72%-- | --
Sentiment BEARISHBEARISH

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

Moderately bullish flow with 70% call dollar volume ($378.8K). Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 264% - increased hedging/bearish positioning. Call-heavy open interest (1,143 calls vs 497 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.68, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1714.6018.30$16.4522.5%30.90--
$90.00Jul 1710.4014.20$12.3030.9%70.7921
$85.00Aug 2121.9025.60$23.7515.6%190.7282
$90.00Aug 2119.0021.70$20.3513.3%40.68--
$95.00Jul 178.009.20$8.6014.0%50.6721
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1710.0013.40$11.7029.1%80.71--
$105.00Jul 177.409.20$8.3021.7%110.61--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 227, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2121.9025.60$23.7515.6%190.7282
$110.00Aug 2110.0014.10$12.0534.0%140.48128
$115.00Jul 170.901.60$1.2556.0%120.18--
$105.00Jul 172.903.80$3.3526.9%110.3999
$110.00Jul 171.603.20$2.4066.7%110.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 174.506.30$5.4033.3%200.46--
$85.00Jul 170.051.00$0.53179.2%160.0982
$87.50Jul 171.101.80$1.4548.3%130.1769
$90.00Jul 171.252.30$1.7859.0%130.2087
$105.00Jul 177.409.20$8.3021.7%110.61--

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 1.9%, max 2.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21117.8%116.0%1.5%4335
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Jul 17Aug 21112.7%110.0%2.4%714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 6.58, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Jul 17$0.95$4.05$0.954.26$105.95
$110.00$115.00Jul 17$1.15$3.85$1.153.35$111.15
$115.00$120.00Aug 21$1.30$3.70$1.302.85$116.30
$100.00$110.00Aug 21$3.50$6.50$3.501.86$103.50
$110.00$115.00Aug 21$1.80$3.20$1.801.78$111.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$87.50Jul 17$0.33$2.17$0.336.58$89.67
$92.50$90.00Jul 17$0.67$1.83$0.672.73$91.83
$97.50$95.00Jul 17$0.87$1.63$0.871.87$96.63
$95.00$92.50Jul 17$0.88$1.62$0.881.84$94.12
$87.50$85.00Jul 17$0.92$1.58$0.921.72$86.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 4.88, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 17$4.15$4.15$0.854.88$89.15
$90.00$95.00Jul 17$3.70$3.70$1.302.85$93.70
$95.00$97.50Jul 17$1.75$1.75$0.752.33$96.75
$85.00$90.00Aug 21$3.40$3.40$1.602.12$88.40
$95.00$100.00Aug 21$2.70$2.70$2.301.17$97.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Jul 17$3.40$3.40$1.602.12$106.60
$100.00$97.50Aug 21$1.65$1.65$0.851.94$98.35
$105.00$100.00Jul 17$2.90$2.90$2.101.38$102.10
$105.00$100.00Aug 21$2.75$2.75$2.251.22$102.25
$95.00$90.00Aug 21$2.60$2.60$2.401.08$92.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $8.55, cheapest $5.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$7.3092.0%115.3%
$120.00Jul 17Aug 21$7.75117.8%116.0%
$90.00Jul 17Aug 21$8.05104.3%111.9%
$115.00Jul 17Aug 21$9.00100.2%115.5%
$95.00Jul 17Aug 21$9.65104.0%113.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 17Aug 21$5.75112.7%110.0%
$87.50Jul 17Aug 21$7.25110.9%112.1%
$90.00Jul 17Aug 21$8.02104.3%111.9%
$95.00Jul 17Aug 21$9.07104.0%113.0%
$97.50Jul 17Aug 21$9.20101.0%110.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 11.02% of stock, avg 18.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.50Jul 17$6.85$4.20$11.05$86.45$108.5511.02%
$100.00Jul 17$5.75$5.40$11.15$88.85$111.1511.12%
$105.00Jul 17$3.35$8.30$11.65$93.35$116.6511.62%
$95.00Jul 17$8.60$3.33$11.93$83.07$106.9311.89%
$90.00Jul 17$12.30$1.78$14.08$75.92$104.0814.04%
$110.00Jul 17$2.40$11.70$14.10$95.90$124.1014.06%
$85.00Jul 17$16.45$0.53$16.98$68.02$101.9816.93%
$90.00Aug 21$20.35$9.80$30.15$59.85$120.1530.06%
$100.00Aug 21$15.55$15.05$30.60$69.40$130.6030.51%
$95.00Aug 21$18.25$12.40$30.65$64.35$125.6530.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 2.97% of stock, avg 13.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$90.00Jul 17$1.20$1.78$2.98$87.02$122.98
$115.00$90.00Jul 17$1.25$1.78$3.03$86.97$118.03
$120.00$92.50Jul 17$1.20$2.45$3.65$88.85$123.65
$115.00$92.50Jul 17$1.25$2.45$3.70$88.80$118.70
$110.00$90.00Jul 17$2.40$1.78$4.18$85.82$114.18
$120.00$95.00Jul 17$1.20$3.33$4.53$90.47$124.53
$115.00$95.00Jul 17$1.25$3.33$4.58$90.42$119.58
$110.00$92.50Jul 17$2.40$2.45$4.85$87.65$114.85
$105.00$90.00Jul 17$3.35$1.78$5.13$84.87$110.13
$120.00$97.50Jul 17$1.20$4.20$5.40$92.10$125.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 12.16, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/95Jul 17$4.62$0.3812.16$82.88$94.62
100/105110/115Aug 21$4.55$0.4510.11$100.45$114.55
90/95110/115Aug 21$4.40$0.607.33$90.60$114.40
82/8890/95Aug 21$4.35$0.656.69$83.15$94.35
88/9095/98Jul 17$2.08$0.424.95$87.92$97.08
100/105110/115Jul 17$4.05$0.954.26$100.95$114.05
82/88110/115Aug 21$4.05$0.954.26$83.45$114.05
100/105115/120Aug 21$4.05$0.954.26$100.95$119.05
85/8898/100Jul 17$2.02$0.484.21$85.48$99.52
92/9598/100Jul 17$1.98$0.523.81$93.02$99.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 10.90, cheapest $0.21)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Jul 17$0.45$4.5510.11
$110.00$115.00$120.00Aug 21$0.50$4.509.00
$110.00$115.00$120.00Jul 17$1.10$3.903.55
$95.00$97.50$100.00Jul 17$0.65$1.852.85
$85.00$90.00$95.00Aug 21$1.30$3.702.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.21$2.2910.90
$100.00$105.00$110.00Jul 17$0.50$4.509.00
$95.00$97.50$100.00Jul 17$0.33$2.176.58
$87.50$90.00$92.50Jul 17$0.34$2.166.35
$95.00$97.50$100.00Aug 21$0.65$1.852.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.10, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$0.10$4.90
$100.00$105.001:2Jul 17-$0.95$4.05
$115.00$120.001:2Jul 17-$1.15$3.85
$105.00$110.001:2Jul 17-$1.45$3.55
$100.00$110.001:2Aug 21-$8.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$2.50$2.50
$85.00$82.501:2Jul 17-$0.87$1.63
$92.50$90.001:2Jul 17-$1.11$1.39
$90.00$87.501:2Jul 17-$1.12$1.38
$95.00$92.501:2Jul 17-$1.57$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.97%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$10.000.489.7%9.97%19.64%14128
$115.00Aug 21$8.500.4414.7%8.47%23.13%1--
$120.00Aug 21$7.200.3919.6%7.18%26.82%263
$105.00Jul 17$2.900.394.7%2.89%7.58%1199
$110.00Jul 17$1.600.289.7%1.60%11.27%11--
$115.00Jul 17$0.900.1814.7%0.90%15.55%12--
$120.00Jul 17$0.500.1519.6%0.50%20.14%2272

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 $77.50 11-20 call last traded $37.30 on 06/22 (now $35.00/$38.70) — try a limit near $36.85. Also watch the $97.50 02-19 call last traded $36.90 on 06/29 (now $32.30/$36.10) — try a limit near $34.20; the $120.00 02-19 call last traded $26.00 on 07/02 (now $25.20/$28.50) — try a limit near $26.00. Most tradeable put: the $75.00 11-20 put last traded $12.13 on 07/02 (now $9.50/$13.60) — try a limit near $11.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$5.00$6.50$5.75$6.40 07/02$2.25–$17.40$5.75--
$100.00Aug 21$13.90$17.20$15.55$16.30 07/02$9.15–$24.60$15.55172
$100.00Nov 20$24.60$28.50$26.55$24.84 07/02$16.45–$34.90$24.84--
$100.00Dec 18$26.90$30.80$28.85$27.00 07/02$18.35–$37.20$27.00--
$100.00Feb 19$31.60$34.30$32.95$35.00 07/02$24.15–$41.50$32.95--
$97.50Jul 17$6.30$7.40$6.85$7.50 07/02$1.68–$19.20$6.8512
$97.50Aug 21$15.10$18.30$16.70$16.80 07/02$9.75–$26.45$16.70--
$97.50Nov 20$25.60$29.50$27.55$26.80 06/22$19.10–$36.30$26.80--
$97.50Dec 18$27.70$31.70$29.70$28.17 07/02$20.75–$38.25$28.17--
$97.50Feb 19$32.30$36.10$34.20$36.90 06/29$24.50–$42.45$34.2012
$105.00Jul 17$2.90$3.80$3.35$5.30 07/02$1.38–$13.80$3.3599
$105.00Aug 21$11.80$15.20$13.50$20.50 07/01$7.70–$21.95$13.50--
$105.00Nov 20$22.70$26.60$24.65$29.75 07/02$15.40–$33.10$24.6513
$105.00Dec 18$25.00$28.90$26.95$30.27 06/29$17.00–$35.25$26.95--
$105.00Feb 19$29.70$33.00$31.35$31.70 07/02$22.60–$39.45$31.35--
$95.00Jul 17$8.00$9.20$8.60$9.00 07/02$2.93–$20.95$8.6021
$95.00Aug 21$16.30$20.20$18.25$17.29 07/02$10.75–$27.90$17.29--
$95.00Nov 20$26.60$30.50$28.55$26.20 07/02$18.25–$37.20$26.60--
$95.00Dec 18$28.80$32.70$30.75$23.45 06/26$20.55–$39.25$28.80--
$95.00Feb 19$33.30$35.80$34.55$33.30 06/22$25.20–$43.50$33.30--
$92.50Jul 17$8.20$11.90$10.05$9.98 07/02$3.40–$22.60$9.98--
$92.50Aug 21$17.60$21.50$19.55$21.20 06/29$11.70–$29.60$19.55--
$92.50Nov 20$27.50$31.60$29.55$22.84 06/26$21.05–$38.45$27.50--
$92.50Dec 18$29.80$33.80$31.80$23.76 06/16$22.45–$40.45$29.80--
$92.50Feb 19$34.30$37.90$36.10$39.50 06/29$26.10–$44.60$36.10--
$110.00Jul 17$1.60$3.20$2.40$4.00 07/02$0.85–$10.80$2.40--
$110.00Aug 21$10.00$14.10$12.05$11.70 07/02$7.20–$20.05$11.70128
$110.00Nov 20$21.00$24.80$22.90$27.95 07/02$14.60–$31.15$22.90--
$110.00Dec 18$23.30$27.20$25.25$24.60 07/02$16.20–$33.50$24.60--
$110.00Feb 19$29.00$31.90$30.45$28.15 07/02$21.40–$37.85$29.00--
$90.00Jul 17$10.40$14.20$12.30$11.80 07/02$4.03–$24.95$11.8021
$90.00Aug 21$19.00$21.70$20.35$19.41 07/02$12.30–$31.30$19.41--
$90.00Nov 20$28.80$32.70$30.75$28.55 07/02$19.70–$39.85$28.80--
$90.00Dec 18$31.00$34.80$32.90$38.41 07/02$21.55–$41.80$32.90--
$90.00Feb 19$35.10$38.00$36.55$34.60 07/02$27.00–$45.90$35.10--
$87.50Jul 17$12.40$16.20$14.30$13.10 07/02$5.05–$27.20$13.10--
$87.50Dec 18$32.00$36.00$34.00$27.50 06/26$23.85–$43.20$32.00--
$87.50Feb 19$36.10$39.60$37.85$35.61 07/02$27.80–$47.00$36.10--
$115.00Jul 17$0.90$1.60$1.25$2.85 07/02$0.63–$8.45$1.25--
$115.00Aug 21$8.50$12.00$10.25$11.10 07/02$5.90–$17.90$10.25--
$115.00Nov 20$19.40$23.30$21.35$23.55 07/02$14.50–$29.55$21.3514
$115.00Dec 18$21.70$25.60$23.65$30.25 07/02$16.05–$31.75$23.65--
$115.00Feb 19$26.60$30.40$28.50$27.50 07/02$20.25–$36.00$27.50--
$85.00Jul 17$14.60$18.30$16.45$16.70 07/02$6.05–$29.30$16.45--
$85.00Aug 21$21.90$25.60$23.75$25.80 07/02$14.25–$34.50$23.7582
$85.00Nov 20$31.00$35.00$33.00$26.16 06/24$21.55–$42.25$31.00--
$85.00Dec 18$33.10$37.10$35.10$38.25 07/01$23.60–$44.40$35.10--
$85.00Feb 19$37.10$41.00$39.05$48.10 07/01$28.40–$48.10$39.05--
$82.50Jul 17$16.80$20.50$18.65$18.20 07/02$7.40–$31.00$18.20--
$82.50Aug 21$24.40$27.30$25.85$24.85 06/18$15.10–$36.40$24.85--
$82.50Dec 18$34.10$38.20$36.15$44.83 07/01$24.25–$45.80$36.15--
$82.50Feb 19$38.30$42.00$40.15--$40.15–$40.15—$38.304
$120.00Jul 17$0.50$1.90$1.20$1.82 07/02$0.53–$6.35$1.20272
$120.00Aug 21$7.20$10.70$8.95$11.10 07/02$5.45–$15.95$8.9563
$120.00Nov 20$18.00$21.80$19.90$18.82 07/02$13.45–$28.15$18.82--
$120.00Dec 18$20.20$23.50$21.85$23.90 07/02$15.00–$30.00$21.85--
$120.00Feb 19$25.20$28.50$26.85$26.00 07/02$19.10–$34.45$26.00103
$80.00Jul 17$19.10$22.80$20.95$31.20 07/01$8.75–$33.25$20.9569
$80.00Aug 21$25.10$28.90$27.00$24.90 07/02$16.60–$38.05$25.10--
$80.00Nov 20$33.70$37.50$35.60$38.90 07/02$23.50–$45.00$35.60--
$80.00Dec 18$35.30$39.40$37.35$41.00 07/02$25.30–$46.90$37.35--
$80.00Feb 19$39.40$42.40$40.90$40.90 07/02$30.10–$50.70$40.90--
$77.50Jul 17$21.50$25.10$23.30$32.20 07/01$10.50–$35.55$23.30--
$77.50Aug 21$26.80$30.60$28.70$26.05 07/02$17.80–$39.95$26.80--
$77.50Nov 20$35.00$38.70$36.85$37.30 06/22$24.70–$46.80$36.852
$77.50Dec 18$36.70$40.70$38.70$36.44 07/02$26.45–$48.50$36.70--
$125.00Jul 17$0.25$2.10$1.18$1.50 07/02$0.65–$5.35$1.18--
$125.00Aug 21$5.90$8.40$7.15$14.00 07/01$4.20–$14.20$7.15--
$125.00Nov 20$16.70$20.50$18.60$25.50 07/02$12.75–$26.15$18.6012
$125.00Dec 18$18.90$22.20$20.55$24.88 07/02$13.95–$28.45$20.55--
$125.00Feb 19$23.80$27.30$25.55$31.76 07/01$18.05–$32.95$25.55--
$75.00Jul 17$23.90$27.50$25.70$18.13 06/24$12.20–$37.85$23.90--
$75.00Aug 21$28.60$32.40$30.50$28.67 07/02$18.85–$41.90$28.67--
$75.00Nov 20$36.30$40.00$38.15$44.12 06/30$25.95–$48.00$38.15--
$75.00Dec 18$37.90$42.00$39.95$47.20 06/30$27.70–$49.65$39.95--
$75.00Feb 19$41.60$45.50$43.55$43.15 07/02$32.15–$53.30$43.15--
$72.50Jul 17$26.30$30.00$28.15$34.70 07/01$14.25–$40.60$28.15--
$72.50Aug 21$30.40$34.20$32.30$35.00 07/02$20.35–$43.95$32.30--
$72.50Nov 20$37.60$41.50$39.55$37.93 07/02$27.25–$49.80$37.93--
$72.50Dec 18$39.40$43.40$41.40$44.05 07/01$28.70–$51.40$41.40--
$130.00Jul 17$0.00$1.80$0.90$1.25 07/02$0.73–$4.25$0.90--
$130.00Aug 21$5.30$9.00$7.15$7.55 07/02$3.80–$12.85$7.15--
$130.00Nov 20$15.80$19.30$17.55$16.38 07/02$11.60–$24.55$16.38--
$130.00Dec 18$17.70$21.00$19.35$25.60 07/02$13.25–$26.85$19.35--
$70.00Jul 17$28.80$32.40$30.60$43.07 07/01$16.10–$42.95$30.60--
$70.00Aug 21$32.30$36.00$34.15$36.40 07/02$22.05–$46.00$34.15--
$70.00Nov 20$39.10$42.80$40.95$38.10 07/02$28.25–$51.15$39.10--
$70.00Dec 18$40.90$44.70$42.80$52.50 06/30$29.75–$52.95$42.80--
$70.00Feb 19$43.90$47.90$45.90$43.24 07/02$34.30–$55.95$43.90--
$67.50Jul 17$31.30$34.90$33.10$26.10 06/26$18.35–$45.40$31.30--
$67.50Aug 21$34.30$38.00$36.15$29.00 06/26$23.35–$48.00$34.30--
$67.50Nov 20$40.40$44.30$42.35$19.20 06/01$29.35–$52.75$40.40--
$67.50Dec 18$42.30$46.00$44.15$33.80 06/12$31.05–$54.45$42.30--
$65.00Jul 17$33.80$37.40$35.60$40.10 06/29$20.65–$47.90$35.60--
$65.00Aug 21$36.40$40.10$38.25$47.23 06/30$25.10–$50.20$38.25--
$65.00Nov 20$41.70$45.80$43.75$42.00 06/18$30.75–$54.45$42.00--
$65.00Dec 18$43.70$47.50$45.60$42.85 07/02$32.15–$55.95$43.70--
$62.50Aug 21$38.50$42.20$40.35$20.10 06/10$26.95–$52.35$38.50--
$62.50Nov 20$43.50$47.40$45.45$18.74 06/08$32.05–$56.05$43.50--
$62.50Dec 18$45.30$48.70$47.00$33.40 06/12$33.45–$57.30$45.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$4.50$6.30$5.40$9.10 07/02$4.45–$20.70$5.40--
$100.00Aug 21$13.10$17.00$15.05$18.20 07/02$12.30–$25.55$15.05--
$100.00Nov 20$22.70$26.70$24.70$26.18 07/02$20.90–$32.10$24.70--
$100.00Dec 18$24.70$27.80$26.25$23.20 07/02$23.25–$33.60$24.70--
$100.00Feb 19$28.70$32.50$30.60$27.80 07/01$26.20–$36.65$28.70--
$97.50Jul 17$3.40$5.00$4.20$7.60 07/02$3.65–$15.75$4.2026
$97.50Aug 21$11.60$15.20$13.40$13.70 07/02$10.20–$21.90$13.40--
$97.50Dec 18$23.10$27.10$25.10$25.20 06/18$21.90–$31.90$25.10--
$105.00Jul 17$7.40$9.20$8.30$12.01 07/02$6.00–$24.65$8.30--
$105.00Aug 21$16.00$19.60$17.80$20.90 07/02$14.35–$29.25$17.80--
$105.00Nov 20$25.70$28.90$27.30$40.10 05/14$24.20–$36.05$27.30--
$95.00Jul 17$2.45$4.20$3.33$7.00 07/02$2.88–$17.00$3.3347
$95.00Aug 21$10.40$14.40$12.40$14.08 07/02$10.00–$22.15$12.40--
$95.00Nov 20$19.70$23.70$21.70$23.00 07/02$18.95–$28.45$21.70--
$95.00Feb 19$25.60$28.80$27.20$24.18 07/01$23.40–$33.20$25.60--
$92.50Jul 17$1.80$3.10$2.45$6.00 07/02$2.40–$12.70$2.4530
$92.50Aug 21$9.20$12.70$10.95$13.40 07/02$9.10–$18.55$10.95--
$92.50Nov 20$18.40$22.40$20.40$17.65 07/01$17.15–$26.60$18.40--
$92.50Dec 18$20.40$24.30$22.35$21.70 06/29$19.00–$28.25$21.70--
$110.00Jul 17$10.00$13.40$11.70$15.32 07/02$8.25–$28.85$11.70--
$110.00Aug 21$19.20$22.80$21.00$17.80 07/02$16.70–$32.80$19.20--
$110.00Dec 18$31.00$35.10$33.05$36.00 06/26$28.65–$41.35$33.05--
$110.00Feb 19$35.40$39.00$37.20$34.52 07/02$32.00–$44.00$35.40--
$90.00Jul 17$1.25$2.30$1.78$4.90 07/02$1.75–$13.70$1.7887
$90.00Aug 21$8.10$11.50$9.80$12.00 07/02$8.15–$18.60$9.80--
$90.00Nov 20$17.00$19.90$18.45$20.00 07/02$16.25–$25.15$18.45--
$90.00Dec 18$19.00$22.90$20.95$18.21 07/01$18.05–$27.20$19.00--
$90.00Feb 19$22.50$26.40$24.45$25.60 06/25$20.80–$29.70$24.45--
$87.50Jul 17$1.10$1.80$1.45$2.23 07/02$1.45–$9.55$1.4569
$87.50Aug 21$7.00$10.40$8.70$11.00 07/02$6.70–$15.75$8.70--
$87.50Nov 20$15.60$19.80$17.70--$17.70–$17.70—$15.6022
$115.00Jul 17$13.90$17.60$15.75$16.50 07/02$10.85–$30.50$15.75--
$115.00Aug 21$22.90$26.30$24.60$25.50 07/02$19.65–$35.20$24.60--
$85.00Jul 17$0.05$1.00$0.53$3.25 07/02$0.53–$10.75$0.5382
$85.00Aug 21$6.00$10.00$8.00$9.50 07/02$6.10–$15.90$8.00--
$85.00Nov 20$14.40$17.20$15.80$13.92 07/01$14.20–$22.20$14.40--
$82.50Jul 17$0.15$1.25$0.70$2.55 07/02$0.70–$9.40$0.7014
$82.50Aug 21$5.20$7.70$6.45$10.70 06/26$5.05–$14.45$6.45--
$82.50Feb 19$18.20$22.20$20.20$22.80 06/24$17.30–$25.00$20.20--
$120.00Jul 17$18.40$22.10$20.25$17.60 07/01$13.95–$35.35$18.40--
$120.00Aug 21$26.30$28.80$27.55$25.60 07/01$23.05–$39.20$26.30--
$120.00Dec 18$37.80$41.70$39.75$35.00 07/02$35.00–$48.45$37.80--
$80.00Jul 17$0.10$1.10$0.60$1.80 07/02$0.60–$8.20$0.60--
$80.00Aug 21$4.10$8.10$6.10$7.50 07/02$4.50–$13.20$6.10--
$80.00Nov 20$12.10$15.60$13.85$14.30 07/02$11.30–$19.40$13.85--
$80.00Dec 18$13.50$17.70$15.60$13.28 07/01$13.25–$20.95$13.50--
$80.00Feb 19$17.00$20.80$18.90$18.35 07/02$15.95–$23.35$18.35--
$77.50Jul 17$0.00$1.45$0.73$1.50 07/01$0.60–$7.00$0.73--
$77.50Aug 21$3.40$7.20$5.30$4.50 07/01$4.40–$11.95$4.50--
$77.50Nov 20$10.90$13.50$12.20$10.85 07/01$10.60–$17.90$10.90--
$77.50Dec 18$12.30$16.20$14.25$23.31 06/09$12.10–$19.00$14.25--
$75.00Jul 17$0.00$1.15$0.57$1.10 07/02$0.35–$6.00$0.57--
$75.00Aug 21$3.10$5.60$4.35$3.90 07/02$3.90–$10.70$3.9035
$75.00Nov 20$9.50$13.60$11.55$12.13 07/02$9.55–$16.15$11.5510
$75.00Dec 18$11.20$15.30$13.25$10.20 07/01$11.30–$17.65$11.20--
$72.50Jul 17$0.00$1.20$0.60$0.90 07/02$0.53–$5.25$0.60--
$72.50Aug 21$2.75$5.30$4.03$4.74 07/02$3.10–$9.80$4.03--
$72.50Dec 18$10.10$14.20$12.15$13.70 06/26$10.15–$16.25$12.15--
$72.50Nov 20$8.80$12.30$10.55--$10.55–$10.55—$8.8016
$130.00Jul 17$29.00$31.60$30.30$32.32 07/02$21.50–$45.25$30.30--
$70.00Jul 17$0.00$1.35$0.68$0.36 06/30$0.20–$4.40$0.36--
$70.00Aug 21$2.95$4.40$3.68$4.50 07/02$2.33–$8.45$3.68--
$70.00Nov 20$7.60$10.20$8.90$8.85 07/01$7.75–$13.55$8.85--
$70.00Dec 18$9.10$11.70$10.40$9.31 07/01$9.00–$14.85$9.31--
$70.00Feb 19$11.80$15.80$13.80$13.70 06/18$12.00–$17.50$13.70--
$67.50Jul 17$0.00$0.45$0.23$0.38 07/01$0.23–$3.88$0.2318
$67.50Aug 21$1.95$4.90$3.43$3.69 07/02$2.50–$7.45$3.43--
$67.50Dec 18$8.40$11.40$9.90$15.90 06/01$8.35–$13.80$9.90--
$65.00Jul 17$0.00$0.35$0.18$0.40 07/02$0.18–$3.22$0.1841
$65.00Aug 21$1.75$4.70$3.23$3.20 07/02$2.15–$6.40$3.20--
$65.00Nov 20$5.50$9.50$7.50$6.85 07/02$6.15–$11.00$6.85--
$65.00Dec 18$7.30$10.90$9.10$6.00 07/01$7.10–$12.75$7.30--
$65.00Feb 19$9.40$13.50$11.45$10.75 07/02$9.90–$14.45$10.75--
$62.50Aug 21$1.30$4.30$2.80$2.63 07/02$2.03–$5.90$2.63--
$62.50Nov 20$4.70$7.80$6.25$7.30 06/18$5.50–$10.40$6.25--
$62.50Dec 18$6.50$8.60$7.55$9.59 06/25$6.65–$11.45$7.55--
$60.00Jul 17$0.00$0.75$0.38$0.15 07/02$0.20–$2.23$0.15--
$60.00Aug 21$1.10$3.80$2.45$1.86 07/02$1.40–$4.90$1.86--
$60.00Nov 20$3.70$7.80$5.75$7.50 06/26$4.45–$9.30$5.75--
$60.00Dec 18$5.90$8.60$7.25$8.30 06/23$5.95–$10.40$7.25--
$60.00Feb 19$7.30$10.40$8.85$8.50 06/30$8.05–$11.95$8.50--
$57.50Aug 21$0.00$3.60$1.80$2.38 06/23$1.55–$4.22$1.80--
$57.50Dec 18$4.40$8.50$6.45$10.50 06/11$5.00–$9.15$6.45--
$55.00Jul 17$0.00$1.35$0.68$1.38 06/25$0.05–$1.93$0.68--
$55.00Aug 21$0.00$3.30$1.65$2.30 06/23$1.27–$3.75$1.65--
$55.00Dec 18$3.70$7.70$5.70$6.60 06/23$4.75–$8.10$5.70--
$52.50Aug 21$0.00$3.10$1.55$1.52 07/02$1.22–$3.25$1.52--
$52.50Dec 18$3.40$7.10$5.25$6.14 06/23$4.13–$7.25$5.25--
$50.00Jul 17$0.00$0.05$0.03$0.01 06/30$0.03–$1.13$0.01--
$50.00Aug 21$0.00$1.80$0.90$1.08 06/26$0.83–$2.70$0.90--
$50.00Dec 18$2.40$6.50$4.45$3.25 07/01$3.48–$6.30$3.25--
$50.00Feb 19$3.90$7.80$5.85$5.30 07/01$5.50–$7.40$5.30--
$47.50Jul 17$0.00$2.10$1.05$1.61 06/05$0.05–$1.23$1.05--
$47.50Aug 21$0.00$2.75$1.38$2.00 06/24$1.17–$1.98$1.38--
$47.50Dec 18$1.80$5.90$3.85$7.20 05/07$2.85–$5.65$3.85--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.03–$1.13$1.05--
$45.00Aug 21$0.00$2.60$1.30$0.35 06/30$0.60–$1.75$0.35--
$45.00Nov 20$1.30$3.70$2.50$4.75 05/26$2.00–$4.00$2.50--
$45.00Dec 18$1.30$5.40$3.35$2.05 06/29$2.40–$4.95$2.05--
$42.50Aug 21$0.00$2.55$1.27$2.70 06/02$0.68–$1.55$1.27--

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 209
Total Puts 314
Put/Call Ratio 1.50
Net Difference -105

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,036
Total Puts 2,462
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