Tour v325
ICHR
ICHOR HLDGS LTD
$90.41 -9.86%
$91.52 (+1.23%)🌙
as of 07/13 06:36 PM
(7/10 18:37) ◀
|
Monday, July 13, 2026 (6:36pm)
January 2026
|
▶ (7/14 19:01)
◀ 7/13 18:36 ▶

Option Volume

Detail
ℹ
Current (07/13) 483
Calls: 227 (47%)
Puts: 256 (53%)
Prior (07/10) 523
Calls: 209 (40%)
Puts: 314 (60%)
Current vs Prior -7.65%
Calls: +8.61% (Calls)
Puts: -18.47% (Puts)
Prior 7-Day Total 6,058
Calls: 3,499 (58%)
Puts: 2,559 (42%)
Prior 7-Day Average 865
Calls: 499 (58%)
Puts: 365 (42%)
Current vs Prior 7-Day Avg -44.19%
Calls: -54.59%
Puts: -29.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $314.4K
Calls: $163.7K (52%)
Puts: $150.7K (48%)
Prior (07/10) $544.9K
Calls: $378.8K (70%)
Puts: $166.1K (30%)
Current vs Prior -42.31%
Calls: -56.78%
Puts: -9.31%
Prior 7-Day Total $9.11M
Calls: $6.61M (73%)
Puts: $2.50M (27%)
Prior 7-Day Average $1.30M
Calls: $943.8K (73%)
Puts: $357.2K (27%)
Current vs Prior 7-Day Avg -75.84%
Calls: -82.65%
Puts: -57.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.13
Prior (07/10) 1.50
Current vs Prior -24.94%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +31.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 2,313
Calls: 1,054 (46%)
Puts: 1,259 (54%)
Prior (07/10) 1,640
Calls: 1,143 (70%)
Puts: 497 (30%)
Current vs Prior +41.04%
Prior 7-Day Total 19,178
Calls: 13,781 (72%)
Puts: 5,397 (28%)
Prior 7-Day Average 2,739
Calls: 1,968 (72%)
Puts: 771 (28%)
Current vs Prior 7-Day Avg -15.58%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.72% | 32.91%11.72% | 32.91%
Prior 14.01% | 33.25%14.01% | 33.25%
Current vs Prior -16.30% | -1.04%-16.30% | -1.04%
Prior 7-Day Avg 16.09% | 34.77%15.00% | 34.44%
Current vs 7-Day Avg -27.13% | -5.35%-21.86% | -4.46%
Prior 7-Day Eod 14.01% | 33.25%14.01% | 33.25%
Current vs 7-Day Eod -16.30% | -1.04%-16.30% | -1.04%
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

Slightly bearish P/C ratio of 1.13. P/C ratio dropping 25% - sentiment shifting bullish. Rising open interest (up 41%) indicates new positions being established.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9 of results (avg 6.9%, best 3.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2111.8012.70$12.257.3%30.5339
$90.00Aug 2114.1015.20$14.657.5%10.5930
$72.50Aug 2123.6025.90$24.759.3%10.78--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2116.1016.70$16.403.7%40.4721
$97.50Aug 2117.6018.40$18.004.4%10.50--
$90.00Aug 2113.1013.80$13.455.2%60.41--
$80.00Aug 218.208.80$8.507.1%150.30185
$82.50Aug 219.4010.20$9.808.2%10.33--

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 0.69, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1711.1013.40$12.2518.8%10.85--
$72.50Aug 2123.6025.90$24.759.3%10.78--
$82.50Jul 179.1011.40$10.2522.4%60.7714
$75.00Aug 2121.7024.30$23.0011.3%10.76--
$85.00Aug 2116.3018.10$17.2010.5%20.65--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 179.8011.40$10.6015.1%150.76105
$97.50Jul 178.409.40$8.9011.2%10.70--
$95.00Jul 176.907.60$7.259.7%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 318, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 171.201.95$1.5847.5%520.24193
$97.50Jul 171.502.45$1.9848.0%300.30--
$92.50Jul 172.954.20$3.5834.9%140.46--
$92.50Aug 2112.1013.60$12.8511.7%100.56--
$82.50Jul 179.1011.40$10.2522.4%60.7714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 172.903.50$3.2018.8%390.3765
$85.00Jul 171.902.90$2.4041.7%340.2983
$80.00Jul 170.801.20$1.0040.0%240.1577
$77.50Jul 170.501.35$0.9391.4%160.13--
$100.00Jul 179.8011.40$10.6015.1%150.76105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 6.5%, max 16.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21122.9%118.4%3.8%639
$92.50Jul 17Aug 21119.0%115.1%3.4%24--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21138.5%119.0%16.3%12115
$85.00Jul 17Aug 21128.2%114.8%11.7%36113
$82.50Jul 17Aug 21132.9%121.1%9.8%716
$80.00Jul 17Aug 21125.0%119.8%4.3%39262
$95.00Jul 17Aug 21122.9%118.4%3.8%521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 5.25, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Jul 17$0.40$2.10$0.405.25$97.90
$100.00$105.00Jul 17$0.80$4.20$0.805.25$100.80
$92.50$95.00Aug 21$0.60$1.90$0.603.17$93.10
$92.50$95.00Jul 17$0.78$1.72$0.782.21$93.28
$95.00$97.50Jul 17$0.82$1.68$0.822.05$95.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Jul 17$0.40$2.10$0.405.25$77.10
$75.00$72.50Aug 21$0.50$2.00$0.504.00$74.50
$85.00$82.50Aug 21$0.55$1.95$0.553.55$84.45
$85.00$82.50Jul 17$0.62$1.88$0.623.03$84.38
$82.50$80.00Jul 17$0.78$1.72$0.782.21$81.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 4.00, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Jul 17$2.00$2.00$0.504.00$82.00
$90.00$92.50Aug 21$1.80$1.80$0.702.57$91.80
$72.50$75.00Aug 21$1.75$1.75$0.752.33$74.25
$82.50$92.50Jul 17$6.67$6.67$3.332.00$89.17
$75.00$85.00Aug 21$5.80$5.80$4.201.38$80.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Jul 17$1.70$1.70$0.802.12$98.30
$97.50$95.00Jul 17$1.65$1.65$0.851.94$95.85
$97.50$95.00Aug 21$1.60$1.60$0.901.78$95.90
$90.00$85.00Aug 21$3.10$3.10$1.901.63$86.90
$95.00$90.00Jul 17$2.95$2.95$2.051.44$92.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $8.38, cheapest $5.82)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Jul 17Aug 21$9.27119.0%115.1%
$95.00Jul 17Aug 21$9.45122.9%118.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$5.82138.5%119.0%
$80.00Jul 17Aug 21$7.50125.0%119.8%
$85.00Jul 17Aug 21$7.95128.2%114.8%
$82.50Jul 17Aug 21$8.02132.9%121.1%
$97.50Jul 17Aug 21$9.10120.0%117.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 11.12% of stock, avg 22.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$2.80$7.25$10.05$84.95$105.0511.12%
$97.50Jul 17$1.98$8.90$10.88$86.62$108.3812.03%
$82.50Jul 17$10.25$1.78$12.03$70.47$94.5313.31%
$100.00Jul 17$1.58$10.60$12.18$87.82$112.1813.47%
$80.00Jul 17$12.25$1.00$13.25$66.75$93.2514.66%
$85.00Aug 21$17.20$10.35$27.55$57.45$112.5530.47%
$90.00Aug 21$14.65$13.45$28.10$61.90$118.1031.08%
$95.00Aug 21$12.25$16.40$28.65$66.35$123.6531.69%
$75.00Aug 21$23.00$6.35$29.35$45.65$104.3532.46%
$72.50Aug 21$24.75$5.85$30.60$41.90$103.1033.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.97% of stock, avg 5.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$80.00Jul 17$0.78$1.00$1.78$78.22$106.78
$105.00$82.50Jul 17$0.78$1.78$2.56$79.94$107.56
$100.00$80.00Jul 17$1.58$1.00$2.58$77.42$102.58
$97.50$80.00Jul 17$1.98$1.00$2.98$77.02$100.48
$105.00$85.00Jul 17$0.78$2.40$3.18$81.82$108.18
$100.00$82.50Jul 17$1.58$1.78$3.36$79.14$103.36
$97.50$82.50Jul 17$1.98$1.78$3.76$78.74$101.26
$95.00$80.00Jul 17$2.80$1.00$3.80$76.20$98.80
$100.00$85.00Jul 17$1.58$2.40$3.98$81.02$103.98
$105.00$87.50Jul 17$0.78$3.20$3.98$83.52$108.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 24.00, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Jul 17$2.40$0.1024.00$75.10$82.40
75/8085/90Aug 21$4.70$0.3015.67$75.30$89.70
82/8590/92Aug 21$2.35$0.1515.67$82.65$92.35
72/7590/92Aug 21$2.30$0.2011.50$72.70$92.30
75/8090/92Aug 21$3.95$1.053.76$76.05$93.95
80/8285/90Aug 21$3.85$1.153.35$78.65$88.85
88/9095/98Jul 17$1.92$0.583.31$88.08$96.92
80/8292/95Aug 21$1.90$0.603.17$80.60$94.40
88/9092/95Jul 17$1.88$0.623.03$88.12$94.38
90/95100/105Jul 17$3.75$1.253.00$91.25$103.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.42$2.084.95
$90.00$92.50$95.00Aug 21$1.20$1.301.08
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.05$2.4549.00
$82.50$85.00$87.50Jul 17$0.18$2.3212.89
$85.00$87.50$90.00Jul 17$0.30$2.207.33
$77.50$80.00$82.50Jul 17$0.71$1.792.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$97.501:2Jul 17-$1.16$1.34
$97.50$100.001:2Jul 17-$1.18$1.32
$92.50$95.001:2Jul 17-$2.02$0.48
$82.50$92.501:2Jul 17$3.09$6.91
$100.00$105.001:2Jul 17$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$1.35$3.65
$77.50$75.001:2Jul 17-$0.13$2.37
$82.50$80.001:2Jul 17-$0.22$2.28
$80.00$77.501:2Jul 17-$0.86$1.64
$85.00$82.501:2Jul 17-$1.16$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 13.38%, avg 5.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$12.100.562.3%13.38%15.70%10--
$95.00Aug 21$11.800.535.1%13.05%18.13%339
$92.50Jul 17$2.950.462.3%3.26%5.57%14--
$95.00Jul 17$2.500.385.1%2.77%7.84%3--
$97.50Jul 17$1.500.307.8%1.66%9.50%30--
$100.00Jul 17$1.200.2410.6%1.33%11.93%52193
$105.00Jul 17$0.500.1416.1%0.55%16.69%6108

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 597 vol/day, 199 traded recently)

ICHR averages only 597 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 $110.00 08-21 call last traded $12.09 on 07/10 (now $7.50/$8.00) — try a limit near $7.75. Also watch the $95.00 08-21 call last traded $15.40 on 07/10 (now $11.80/$12.70) — try a limit near $12.25; the $90.00 08-21 call last traded $18.10 on 07/10 (now $14.10/$15.20) — try a limit near $14.65. Most tradeable put: the $95.00 08-21 put last traded $13.04 on 07/10 (now $16.10/$16.70) — try a limit near $16.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$4.50$5.20$4.85$12.29 07/10$4.03–$24.95$4.85--
$90.00Aug 21$14.10$15.20$14.65$18.10 07/10$12.65–$31.30$14.6530
$90.00Nov 20$23.00$25.30$24.15$21.33 07/07$21.25–$39.85$23.0054
$90.00Dec 18$25.10$27.20$26.15$31.35 07/09$22.95–$41.80$26.15--
$90.00Feb 19$29.10$31.70$30.40$29.00 07/08$27.00–$45.90$29.10--
$92.50Jul 17$2.95$4.20$3.58$8.84 07/09$3.40–$22.60$3.58--
$92.50Aug 21$12.10$13.60$12.85$21.20 06/29$11.70–$29.60$12.85--
$92.50Nov 20$22.30$24.90$23.60$22.84 06/26$21.05–$38.45$22.84--
$92.50Dec 18$24.00$26.90$25.45$23.76 06/16$22.45–$40.45$24.00--
$92.50Feb 19$27.50$31.00$29.25$39.50 06/29$26.10–$44.60$29.25--
$87.50Jul 17$5.50$6.50$6.00$12.40 07/09$5.05–$27.20$6.00--
$87.50Aug 21$15.10$15.90$15.50$14.92 07/08$13.00–$32.70$15.10--
$87.50Nov 20$24.00$26.30$25.15$31.22 07/10$22.20–$41.15$25.15--
$87.50Dec 18$25.70$28.20$26.95$27.10 07/07$23.85–$43.20$26.95--
$87.50Feb 19$29.90$32.50$31.20$38.01 07/10$27.80–$47.00$31.2012
$95.00Jul 17$2.50$3.10$2.80$4.50 07/10$2.80–$20.95$2.80--
$95.00Aug 21$11.80$12.70$12.25$15.40 07/10$10.95–$27.90$12.2539
$95.00Nov 20$21.40$23.50$22.45$27.30 07/09$19.75–$37.20$22.45--
$95.00Dec 18$23.10$26.00$24.55$23.45 06/26$21.85–$39.25$23.45--
$95.00Feb 19$27.30$29.60$28.45$32.70 07/09$25.20–$43.50$28.45--
$85.00Jul 17$7.20$9.00$8.10$11.33 07/10$6.05–$29.30$8.10--
$85.00Aug 21$16.30$18.10$17.20$18.66 07/10$14.90–$34.50$17.20--
$85.00Nov 20$25.30$27.40$26.35$25.00 07/08$22.95–$42.25$25.30--
$85.00Dec 18$26.90$29.90$28.40$38.25 07/01$24.75–$44.40$28.40--
$85.00Feb 19$30.90$33.60$32.25$37.13 07/09$28.40–$48.10$32.25--
$97.50Jul 17$1.50$2.45$1.98$6.51 07/10$1.68–$19.20$1.98--
$97.50Aug 21$10.80$11.70$11.25$16.30 07/09$9.75–$26.45$11.25--
$97.50Nov 20$20.60$22.60$21.60$26.53 07/09$19.10–$36.30$21.60--
$97.50Dec 18$22.60$24.50$23.55$28.40 07/09$20.75–$38.25$23.55--
$97.50Feb 19$26.50$29.20$27.85$33.70 07/10$24.50–$42.45$27.8514
$82.50Jul 17$9.10$11.40$10.25$18.20 07/02$7.40–$31.00$10.2514
$82.50Aug 21$17.60$18.80$18.20$15.00 07/07$15.10–$36.40$17.60--
$82.50Dec 18$28.00$30.80$29.40$44.83 07/01$25.85–$45.80$29.40--
$82.50Feb 19$31.90$34.30$33.10$39.30 07/10$29.65–$49.45$33.10--
$100.00Jul 17$1.20$1.95$1.58$5.50 07/10$1.58–$17.40$1.58193
$100.00Aug 21$10.10$11.40$10.75$15.36 07/10$9.55–$24.60$10.75--
$100.00Nov 20$19.70$22.00$20.85$18.20 07/08$18.70–$34.90$19.70--
$100.00Dec 18$21.70$24.30$23.00$18.90 07/08$19.85–$37.20$21.70--
$100.00Feb 19$25.70$28.00$26.85$33.00 07/10$24.15–$41.50$26.85--
$80.00Jul 17$11.10$13.40$12.25$21.32 07/10$8.75–$33.25$12.25--
$80.00Aug 21$18.00$21.10$19.55$26.00 07/09$16.60–$38.05$19.55--
$80.00Nov 20$26.90$29.50$28.20$35.10 07/09$25.15–$45.00$28.20--
$80.00Dec 18$29.10$31.90$30.50$39.60 07/06$26.65–$46.90$30.50--
$80.00Feb 19$32.90$35.10$34.00$39.00 07/06$30.10–$50.70$34.00--
$77.50Jul 17$13.00$15.50$14.25$13.38 07/07$10.50–$35.55$13.38--
$77.50Aug 21$19.70$22.80$21.25$26.80 07/06$18.00–$39.95$21.25--
$77.50Nov 20$28.60$31.20$29.90$36.35 07/10$26.15–$46.80$29.90--
$77.50Dec 18$30.20$33.00$31.60$28.92 07/07$27.80–$48.50$30.20--
$105.00Jul 17$0.50$1.05$0.78$3.10 07/10$0.78–$13.80$0.78108
$105.00Aug 21$8.80$9.30$9.05$12.00 07/09$8.50–$21.95$9.05--
$105.00Nov 20$18.10$20.60$19.35$24.80 07/10$17.30–$33.10$19.35--
$105.00Dec 18$20.00$22.60$21.30$26.48 07/10$18.55–$35.25$21.30--
$105.00Feb 19$24.30$27.10$25.70$31.50 07/10$22.60–$39.45$25.70--
$75.00Jul 17$15.40$17.80$16.60$25.20 07/09$12.20–$37.85$16.60--
$75.00Aug 21$21.70$24.30$23.00$19.48 07/07$18.85–$41.90$21.70--
$75.00Nov 20$29.60$32.40$31.00$35.40 07/06$27.20–$48.00$31.00--
$75.00Dec 18$31.40$34.20$32.80$28.85 07/07$28.75–$49.65$31.40--
$75.00Feb 19$34.40$37.70$36.05$43.15 07/02$32.15–$53.30$36.05--
$72.50Jul 17$17.40$20.10$18.75$34.70 07/01$14.25–$40.60$18.75--
$72.50Aug 21$23.60$25.90$24.75$27.50 07/10$20.35–$43.95$24.75--
$72.50Nov 20$30.40$33.60$32.00$37.70 07/09$28.30–$49.80$32.00--
$72.50Dec 18$32.50$35.40$33.95$28.60 07/08$29.85–$51.40$32.50--
$110.00Jul 17$0.35$1.30$0.83$1.75 07/10$0.83–$10.80$0.83375
$110.00Aug 21$7.50$8.00$7.75$12.09 07/10$7.40–$20.05$7.75128
$110.00Nov 20$16.70$19.10$17.90$23.10 07/09$15.85–$31.15$17.90--
$110.00Dec 18$18.60$21.20$19.90$25.10 07/09$17.40–$33.50$19.90--
$110.00Feb 19$22.80$25.50$24.15$30.10 07/10$21.40–$37.85$24.15--
$70.00Jul 17$19.60$22.50$21.05$43.07 07/01$16.10–$42.95$21.05--
$70.00Aug 21$25.00$27.60$26.30$30.05 07/10$22.15–$46.00$26.30--
$70.00Nov 20$31.40$34.90$33.15$38.10 07/02$29.60–$51.15$33.15--
$70.00Dec 18$33.30$36.60$34.95$32.20 07/07$31.15–$52.95$33.30--
$70.00Feb 19$37.20$39.20$38.20$37.00 07/08$34.30–$55.95$37.20--
$67.50Jul 17$22.70$25.00$23.85$26.10 06/26$18.35–$45.40$23.85--
$67.50Aug 21$26.90$29.10$28.00$29.00 06/26$23.35–$48.00$28.00--
$67.50Nov 20$33.50$36.30$34.90$19.20 06/01$30.60–$52.75$33.50--
$67.50Dec 18$34.70$37.90$36.30$33.80 06/12$32.20–$54.45$34.70--
$115.00Jul 17$0.15$0.60$0.38$1.29 07/10$0.38–$8.45$0.38--
$115.00Aug 21$6.40$6.90$6.65$10.30 07/10$5.90–$17.90$6.65--
$115.00Nov 20$15.10$16.90$16.00$21.50 07/10$14.50–$29.55$16.00--
$115.00Dec 18$17.00$19.10$18.05$16.60 07/07$16.05–$31.75$17.00--
$115.00Feb 19$21.60$24.00$22.80$21.30 07/07$20.25–$36.00$21.60--
$120.00Jul 17$0.00$0.95$0.48$0.99 07/10$0.48–$6.35$0.48--
$120.00Aug 21$5.40$6.30$5.85$8.80 07/10$5.45–$15.95$5.8565
$120.00Nov 20$14.30$15.70$15.00$13.65 07/07$13.45–$28.15$14.30--
$120.00Dec 18$16.10$17.90$17.00$21.00 07/10$15.00–$30.00$17.00--
$120.00Feb 19$20.40$22.70$21.55$23.70 07/10$19.10–$34.45$21.55--
$125.00Jul 17$0.00$2.20$1.10$0.60 07/09$0.65–$5.35$0.60--
$125.00Aug 21$4.60$5.10$4.85$7.70 07/09$4.20–$14.20$4.85--
$125.00Nov 20$13.30$14.60$13.95$18.25 07/10$12.75–$26.15$13.9512
$125.00Dec 18$14.10$16.70$15.40$24.88 07/02$13.95–$28.45$15.40--
$125.00Feb 19$19.40$21.60$20.50$18.65 07/07$18.05–$32.95$19.40--
$130.00Jul 17$0.00$0.75$0.38$0.79 07/10$0.38–$4.25$0.38--
$130.00Aug 21$3.80$4.40$4.10$6.65 07/09$3.80–$12.85$4.10--
$130.00Nov 20$12.30$14.50$13.40$16.38 07/02$11.60–$24.55$13.40--
$130.00Dec 18$13.40$15.70$14.55$18.75 07/09$13.25–$26.85$14.55--
$130.00Feb 19$18.00$20.40$19.20$23.50 07/09$16.55–$31.30$19.206
$50.00Feb 19$47.60$50.00$48.80--$48.80–$48.80—$47.604
$135.00Jul 17$0.00$0.75$0.38$0.90 07/06$0.38–$2.90$0.38--
$135.00Aug 21$3.40$4.20$3.80$5.80 07/10$3.58–$11.25$3.80--
$135.00Nov 20$10.50$12.70$11.60$16.00 07/09$10.60–$23.05$11.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$4.00$4.60$4.30$1.75 07/10$1.75–$11.80$4.0087
$90.00Aug 21$13.10$13.80$13.45$10.65 07/10$8.15–$17.55$13.10--
$90.00Nov 20$20.20$22.90$21.55$20.00 07/02$16.25–$25.15$20.20--
$90.00Dec 18$21.70$24.30$23.00$22.24 07/06$18.05–$27.20$22.24--
$90.00Feb 19$25.10$28.10$26.60$26.00 07/10$20.80–$29.70$26.00--
$92.50Jul 17$5.20$6.30$5.75$4.00 07/10$2.40–$12.70$5.20--
$92.50Aug 21$14.60$15.60$15.10$12.50 07/09$9.10–$18.55$14.60--
$92.50Nov 20$23.30$24.50$23.90$17.65 07/01$17.15–$26.60$23.30--
$92.50Dec 18$24.00$26.90$25.45$21.70 06/29$19.00–$28.25$24.00--
$87.50Jul 17$2.90$3.50$3.20$1.65 07/10$1.45–$9.55$2.9065
$87.50Aug 21$11.80$12.50$12.15$9.30 07/10$6.70–$15.75$11.80--
$87.50Nov 20$19.10$21.10$20.10$19.52 07/10$14.90–$23.75$19.52--
$95.00Jul 17$6.90$7.60$7.25$5.00 07/10$2.88–$14.85$6.90--
$95.00Aug 21$16.10$16.70$16.40$13.04 07/10$10.00–$20.75$16.1021
$95.00Nov 20$24.10$25.70$24.90$22.90 07/09$18.95–$28.45$24.10--
$95.00Feb 19$28.40$30.90$29.65$27.50 07/09$23.40–$33.20$28.40--
$85.00Jul 17$1.90$2.90$2.40$1.00 07/10$0.53–$9.05$1.9083
$85.00Aug 21$9.50$11.20$10.35$8.81 07/09$6.10–$14.80$9.5030
$85.00Nov 20$18.70$19.70$19.20$13.92 07/01$14.20–$21.85$18.70--
$97.50Jul 17$8.40$9.40$8.90$7.46 07/10$3.65–$15.75$8.40--
$97.50Aug 21$17.60$18.40$18.00$13.60 07/10$10.20–$21.90$17.60--
$97.50Dec 18$27.10$29.50$28.30$32.40 07/07$21.90–$31.90$28.30--
$97.50Feb 19$30.10$33.00$31.55$29.45 07/09$24.75–$34.75$30.10--
$82.50Jul 17$1.30$2.25$1.78$1.06 07/10$0.70–$8.05$1.3016
$82.50Aug 21$9.40$10.20$9.80$7.00 07/10$5.05–$13.25$9.40--
$82.50Feb 19$20.50$23.30$21.90$23.30 07/07$17.30–$25.00$21.90--
$100.00Jul 17$9.80$11.40$10.60$5.12 07/10$4.45–$18.05$9.80105
$100.00Aug 21$19.30$20.40$19.85$15.33 07/10$12.30–$24.00$19.30--
$100.00Nov 20$27.90$30.00$28.95$31.33 07/07$20.90–$32.00$28.95--
$100.00Dec 18$28.00$30.90$29.45$25.80 07/06$23.25–$33.60$28.00--
$100.00Feb 19$31.80$34.30$33.05$30.70 07/10$26.20–$36.65$31.80--
$80.00Jul 17$0.80$1.20$1.00$0.52 07/10$0.60–$7.05$0.8077
$80.00Aug 21$8.20$8.80$8.50$6.60 07/09$4.50–$12.15$8.20185
$80.00Nov 20$15.00$18.10$16.55$14.48 07/09$11.30–$19.40$15.00--
$80.00Dec 18$16.10$19.00$17.55$13.28 07/01$13.25–$20.95$16.10--
$80.00Feb 19$19.10$21.70$20.40$23.00 07/08$15.95–$23.35$20.40--
$77.50Jul 17$0.50$1.35$0.93$2.70 07/07$0.60–$5.65$0.93--
$77.50Aug 21$7.20$7.80$7.50$10.00 07/07$4.40–$10.90$7.50--
$77.50Nov 20$14.50$15.80$15.15$10.85 07/01$10.60–$17.90$14.50--
$77.50Dec 18$15.60$17.40$16.50$23.31 06/09$12.10–$18.90$16.50--
$105.00Jul 17$13.20$15.70$14.45$8.23 07/10$6.00–$21.80$13.20--
$105.00Aug 21$22.60$23.50$23.05$18.20 07/10$14.35–$27.65$22.60--
$105.00Nov 20$30.70$32.90$31.80$40.10 05/14$24.20–$36.05$31.80--
$105.00Feb 19$35.20$38.30$36.75$33.70 07/06$28.90–$40.00$35.20--
$75.00Jul 17$0.20$0.85$0.53$0.40 07/10$0.35–$5.00$0.4066
$75.00Aug 21$5.90$6.80$6.35$4.60 07/10$3.90–$9.80$5.9049
$75.00Nov 20$13.20$14.80$14.00$13.18 07/10$9.55–$15.70$13.20--
$75.00Dec 18$14.20$16.00$15.10$13.76 07/06$11.30–$17.40$14.20--
$75.00Feb 19$16.30$19.50$17.90$19.42 07/07$14.00–$20.35$17.90--
$72.50Jul 17$0.00$2.15$1.08$1.05 07/08$0.53–$4.30$1.05--
$72.50Aug 21$5.40$6.30$5.85$4.10 07/09$3.10–$8.80$5.409
$72.50Nov 20$10.90$13.00$11.95$12.00 07/10$8.65–$14.45$11.95--
$72.50Dec 18$12.20$15.30$13.75$13.70 06/26$10.15–$16.05$13.70--
$110.00Jul 17$17.90$20.30$19.10$11.60 07/10$8.25–$26.10$17.9042
$110.00Aug 21$26.30$27.20$26.75$17.80 07/02$16.70–$31.05$26.30--
$110.00Dec 18$35.00$38.00$36.50$36.00 06/26$28.65–$41.35$36.00--
$110.00Feb 19$38.80$41.20$40.00$34.52 07/02$32.00–$44.00$38.80--
$70.00Jul 17$0.00$0.15$0.08$0.20 07/09$0.08–$3.60$0.08--
$70.00Aug 21$3.50$5.80$4.65$4.00 07/10$2.33–$7.45$4.00153
$70.00Nov 20$9.40$11.80$10.60$13.70 07/08$7.75–$13.20$10.60--
$70.00Dec 18$11.00$13.50$12.25$14.90 07/07$9.00–$14.85$12.25--
$70.00Feb 19$13.80$16.20$15.00$13.70 06/18$12.00–$17.50$13.80--
$67.50Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$2.95$0.03120
$67.50Aug 21$2.90$5.00$3.95$5.06 07/08$2.50–$7.00$3.95--
$67.50Dec 18$11.30$12.20$11.75$9.65 07/10$8.35–$13.45$11.30--
$115.00Jul 17$22.80$25.30$24.05$18.00 07/06$10.85–$30.50$22.80--
$115.00Aug 21$28.70$31.10$29.90$25.90 07/09$19.65–$35.20$28.70--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$2.05$0.03--
$65.00Aug 21$1.75$4.40$3.08$2.97 07/10$2.15–$6.05$2.97--
$65.00Nov 20$7.20$9.80$8.50$9.80 07/07$6.15–$10.75$8.50--
$65.00Dec 18$8.80$11.20$10.00$6.00 07/01$7.10–$12.75$8.80--
$65.00Feb 19$11.20$13.70$12.45$12.35 07/06$9.90–$14.45$12.35--
$62.50Aug 21$2.05$3.30$2.68$2.63 07/02$2.03–$5.35$2.63--
$62.50Nov 20$6.30$9.30$7.80$7.30 06/18$5.50–$10.10$7.30--
$62.50Dec 18$7.80$10.40$9.10$9.59 06/25$6.65–$11.45$9.10--
$120.00Jul 17$27.70$30.10$28.90$31.50 07/07$13.95–$35.35$28.90--
$120.00Aug 21$33.30$35.60$34.45$37.30 07/07$23.05–$39.20$34.45--
$120.00Dec 18$42.80$45.60$44.20$35.00 07/02$35.00–$48.45$42.80--
$60.00Jul 17$0.00$1.15$0.57$0.15 07/10$0.20–$1.98$0.15--
$60.00Aug 21$1.60$2.75$2.17$3.74 07/08$1.40–$4.47$2.1767
$60.00Nov 20$5.50$8.30$6.90$8.30 07/08$4.45–$9.15$6.90--
$60.00Dec 18$6.80$10.30$8.55$6.60 07/09$5.95–$9.80$6.80--
$60.00Feb 19$8.90$11.60$10.25$11.67 07/07$8.05–$11.95$10.25--
$57.50Aug 21$0.40$3.60$2.00$2.38 06/23$1.55–$3.93$2.00--
$57.50Dec 18$5.90$8.90$7.40$10.50 06/11$5.00–$8.70$7.40--
$55.00Jul 17$0.00$2.10$1.05$0.08 07/09$0.05–$1.22$0.08--
$55.00Aug 21$0.05$3.50$1.78$2.30 06/23$1.27–$3.70$1.78--
$55.00Nov 20$3.70$6.60$5.15$5.87 07/08$4.13–$6.75$5.15--
$55.00Dec 18$5.10$7.50$6.30$5.80 07/06$4.75–$7.75$5.80--
$52.50Aug 21$0.05$3.40$1.73$1.75 07/08$1.22–$2.83$1.73--
$52.50Dec 18$4.10$7.20$5.65$6.14 06/23$4.13–$6.85$5.65--
$130.00Jul 17$37.60$40.70$39.15$29.62 07/10$21.50–$45.25$37.60--
$50.00Jul 17$0.00$2.15$1.08$0.01 06/30$0.03–$1.08$0.01--
$50.00Aug 21$0.45$1.30$0.88$0.83 07/09$0.83–$2.28$0.8384
$50.00Dec 18$3.30$6.50$4.90$3.25 07/01$3.48–$6.00$3.30--
$50.00Feb 19$5.00$7.80$6.40$7.11 07/07$5.50–$7.40$6.40--
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.05–$1.23$1.08--
$47.50Aug 21$0.00$2.45$1.23$2.00 06/24$1.17–$1.98$1.23--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.03–$1.13$1.05--
$45.00Aug 21$0.30$2.75$1.53$0.35 06/30$0.60–$1.75$0.35--

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 227
Total Puts 256
Put/Call Ratio 1.13
Net Difference -29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,499
Total Puts 2,559
Average Put/Call Ratio 0.86
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