Tour v334
ICHR
ICHOR HLDGS LTD
$94.85 +4.91%
$95.11 (+0.27%)🌙
as of 07/14 07:01 PM
(7/13 18:36) ◀
|
Tuesday, July 14, 2026 (7:01pm)
January 2026
|
▶ (7/15 18:43)
◀ 7/14 19:01 ▶

Option Volume

Detail
ℹ
Current (07/14) 414
Calls: 250 (60%)
Puts: 164 (40%)
Prior (07/13) 483
Calls: 227 (47%)
Puts: 256 (53%)
Current vs Prior -14.29%
Calls: +10.13% (Calls)
Puts: -35.94% (Puts)
Prior 7-Day Total 4,807
Calls: 2,598 (54%)
Puts: 2,209 (46%)
Prior 7-Day Average 686
Calls: 371 (54%)
Puts: 315 (46%)
Current vs Prior 7-Day Avg -39.71%
Calls: -32.64%
Puts: -48.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $414.1K
Calls: $228.7K (55%)
Puts: $185.3K (45%)
Prior (07/13) $314.4K
Calls: $163.7K (52%)
Puts: $150.7K (48%)
Current vs Prior +31.70%
Calls: +39.70%
Puts: +23.01%
Prior 7-Day Total $5.76M
Calls: $3.84M (67%)
Puts: $1.92M (33%)
Prior 7-Day Average $823.3K
Calls: $548.7K (67%)
Puts: $274.6K (33%)
Current vs Prior 7-Day Avg -49.71%
Calls: -58.32%
Puts: -32.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.66
Prior (07/13) 1.13
Current vs Prior -41.83%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -30.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 2,143
Calls: 1,553 (72%)
Puts: 590 (28%)
Prior (07/13) 2,313
Calls: 1,054 (46%)
Puts: 1,259 (54%)
Current vs Prior -7.35%
Prior 7-Day Total 18,837
Calls: 12,703 (67%)
Puts: 6,134 (33%)
Prior 7-Day Average 2,691
Calls: 1,814 (67%)
Puts: 876 (33%)
Current vs Prior 7-Day Avg -20.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.01% | 31.10%9.01% | 31.10%
Prior 11.72% | 32.91%11.72% | 32.91%
Current vs Prior -23.12% | -5.48%-23.12% | -5.48%
Prior 7-Day Avg 15.00% | 34.39%14.46% | 34.19%
Current vs 7-Day Avg -39.92% | -9.55%-37.65% | -9.02%
Prior 7-Day Eod 11.72% | 32.91%11.72% | 32.91%
Current vs 7-Day Eod -23.12% | -5.48%-23.12% | -5.48%
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

Bullish P/C ratio of 0.66. P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (1,553 calls vs 590 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 5.9%, best 3.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2110.1010.80$10.456.7%20.46--
$110.00Aug 218.509.20$8.857.9%260.41139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2120.0020.60$20.303.0%30.53--
$100.00Aug 2116.8017.40$17.103.5%40.4850
$90.00Aug 2111.2011.80$11.505.2%10.3828
$85.00Aug 218.809.40$9.106.6%100.3232
$80.00Aug 216.807.40$7.108.5%20.27--

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. 12 found (avg delta 0.68, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 179.3012.50$10.9029.4%10.8535
$87.50Jul 176.8010.60$8.7043.7%20.79--
$90.00Jul 175.008.30$6.6549.6%10.70--
$85.00Aug 2117.3021.10$19.2019.8%30.67--
$92.50Jul 173.205.60$4.4054.5%140.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1714.0017.70$15.8523.3%30.90--
$105.00Jul 179.5012.50$11.0027.3%50.8444
$100.00Jul 176.109.30$7.7041.6%30.7299
$105.00Aug 2120.0020.60$20.303.0%30.53--
$95.00Jul 173.804.50$4.1516.9%60.52--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 249, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.552.25$1.40121.4%400.27212
$110.00Jul 170.000.90$0.45200.0%310.09377
$110.00Aug 218.509.20$8.857.9%260.41139
$92.50Jul 173.205.60$4.4054.5%140.59--
$105.00Jul 170.151.30$0.73157.5%80.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 171.251.75$1.5033.3%260.2499
$92.50Jul 172.703.30$3.0020.0%210.41--
$80.00Jul 170.100.90$0.50160.0%150.09--
$85.00Aug 218.809.40$9.106.6%100.3232
$85.00Jul 170.052.15$1.10190.9%70.18102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 12.8%, max 19.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21129.2%115.1%12.2%435
$110.00Jul 17Aug 21128.2%119.0%7.7%57516
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21139.2%116.7%19.2%17--
$85.00Jul 17Aug 21129.2%115.1%12.2%17134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 24.00, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Jul 17$0.28$4.72$0.2816.86$105.28
$100.00$105.00Jul 17$0.67$4.33$0.676.46$100.67
$95.00$100.00Aug 21$0.85$4.15$0.854.88$95.85
$105.00$110.00Aug 21$1.60$3.40$1.602.13$106.60
$97.50$100.00Jul 17$0.85$1.65$0.851.94$98.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Jul 17$0.10$2.40$0.1024.00$84.90
$87.50$85.00Jul 17$0.40$2.10$0.405.25$87.10
$82.50$80.00Jul 17$0.50$2.00$0.504.00$82.00
$92.50$87.50Jul 17$1.50$3.50$1.502.33$91.00
$85.00$80.00Aug 21$2.00$3.00$2.001.50$83.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 32.33, avg 2.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.50Jul 17$2.25$2.25$0.259.00$92.25
$85.00$87.50Jul 17$2.20$2.20$0.307.33$87.20
$87.50$90.00Jul 17$2.05$2.05$0.454.56$89.55
$85.00$95.00Aug 21$5.60$5.60$4.401.27$90.60
$92.50$95.00Jul 17$1.27$1.27$1.231.03$93.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Jul 17$4.85$4.85$0.1532.33$105.15
$100.00$95.00Jul 17$3.55$3.55$1.452.45$96.45
$105.00$100.00Jul 17$3.30$3.30$1.701.94$101.70
$105.00$100.00Aug 21$3.20$3.20$1.801.78$101.80
$92.50$90.00Aug 21$1.40$1.40$1.101.27$91.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $9.14, cheapest $6.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$8.30129.2%115.1%
$110.00Jul 17Aug 21$8.40128.2%119.0%
$105.00Jul 17Aug 21$9.72114.8%120.0%
$95.00Jul 17Aug 21$10.47106.6%115.8%
$100.00Jul 17Aug 21$11.35105.5%125.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$6.60139.2%116.7%
$85.00Jul 17Aug 21$8.00129.2%115.1%
$105.00Jul 17Aug 21$9.30114.8%120.0%
$100.00Jul 17Aug 21$9.40105.5%125.0%
$92.50Jul 17Aug 21$9.90110.7%114.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.68% of stock, avg 17.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$3.13$4.15$7.28$87.72$102.287.68%
$92.50Jul 17$4.40$3.00$7.40$85.10$99.907.80%
$100.00Jul 17$1.40$7.70$9.10$90.90$109.109.59%
$87.50Jul 17$8.70$1.50$10.20$77.30$97.7010.75%
$105.00Jul 17$0.73$11.00$11.73$93.27$116.7312.37%
$85.00Jul 17$10.90$1.10$12.00$73.00$97.0012.65%
$110.00Jul 17$0.45$15.85$16.30$93.70$126.3017.19%
$85.00Aug 21$19.20$9.10$28.30$56.70$113.3029.84%
$100.00Aug 21$12.75$17.10$29.85$70.15$129.8531.47%
$105.00Aug 21$10.45$20.30$30.75$74.25$135.7532.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.00% of stock, avg 8.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$80.00Jul 17$0.45$0.50$0.95$79.05$110.95
$105.00$80.00Jul 17$0.73$0.50$1.23$78.77$106.23
$110.00$82.50Jul 17$0.45$1.00$1.45$81.05$111.45
$110.00$85.00Jul 17$0.45$1.10$1.55$83.45$111.55
$105.00$82.50Jul 17$0.73$1.00$1.73$80.77$106.73
$105.00$85.00Jul 17$0.73$1.10$1.83$83.17$106.83
$100.00$80.00Jul 17$1.40$0.50$1.90$78.10$101.90
$110.00$87.50Jul 17$0.45$1.50$1.95$85.55$111.95
$105.00$87.50Jul 17$0.73$1.50$2.23$85.27$107.23
$100.00$82.50Jul 17$1.40$1.00$2.40$80.10$102.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 15.67, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8590/92Jul 17$2.35$0.1515.67$82.65$92.35
85/90100/105Aug 21$4.70$0.3015.67$85.30$104.70
82/8588/90Jul 17$2.15$0.356.14$82.85$89.65
80/85100/105Aug 21$4.30$0.706.14$80.70$104.30
92/9598/100Jul 17$2.00$0.504.00$93.00$99.50
85/90105/110Aug 21$4.00$1.004.00$86.00$109.00
92/100105/110Aug 21$5.80$1.703.41$94.20$110.80
95/100105/110Jul 17$3.83$1.173.27$96.17$108.83
90/92100/105Aug 21$3.70$1.302.85$88.80$103.70
80/85105/110Aug 21$3.60$1.402.57$81.40$108.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.15$2.3515.67
$100.00$105.00$110.00Jul 17$0.39$4.6111.82
$100.00$105.00$110.00Aug 21$0.70$4.306.14
$92.50$95.00$97.50Jul 17$0.39$2.115.41
$90.00$92.50$95.00Jul 17$0.98$1.521.55
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.40$4.6011.50
$82.50$85.00$87.50Jul 17$0.30$2.207.33
$100.00$105.00$110.00Jul 17$1.55$3.452.23

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

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.06$4.94
$105.00$110.001:2Jul 17-$0.17$4.83
$85.00$95.001:2Aug 21-$8.00$2.00
$97.50$100.001:2Jul 17-$0.55$1.95
$95.00$97.501:2Jul 17-$1.37$1.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$87.501:2Jul 17$0.00$5.00
$100.00$95.001:2Jul 17-$0.60$4.40
$82.50$80.001:2Jul 17$0.00$2.50
$87.50$85.001:2Jul 17-$0.70$1.80
$85.00$82.501:2Jul 17-$0.90$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 12.86%, avg 6.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$12.200.560.2%12.86%13.02%139
$100.00Aug 21$11.300.525.4%11.91%17.34%7172
$105.00Aug 21$10.100.4610.7%10.65%21.35%2--
$110.00Aug 21$8.500.4116.0%8.96%24.93%26139
$95.00Jul 17$1.950.480.2%2.06%2.21%3--
$97.50Jul 17$1.400.372.8%1.48%4.27%239
$100.00Jul 17$0.550.275.4%0.58%6.01%40212
$105.00Jul 17$0.150.1510.7%0.16%10.86%8--

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 $8.50/$9.20) — try a limit near $8.85. Also watch the $115.00 08-21 call last traded $10.30 on 07/10 (now $7.20/$7.90) — try a limit near $7.55; the $80.00 12-18 call last traded $39.60 on 07/06 (now $30.90/$34.70) — try a limit near $32.80. Most tradeable put: the $100.00 08-21 put last traded $15.33 on 07/10 (now $16.80/$17.40) — try a limit near $16.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$1.95$4.30$3.13$4.50 07/10$2.80–$20.95$3.13--
$95.00Aug 21$12.20$15.00$13.60$15.40 07/10$10.95–$27.90$13.6039
$95.00Nov 20$22.40$26.20$24.30$27.30 07/09$19.75–$37.20$24.30--
$95.00Dec 18$24.60$28.50$26.55$23.45 06/26$21.85–$39.25$24.6020
$95.00Feb 19$29.00$32.70$30.85$32.70 07/09$25.20–$43.50$30.85--
$92.50Jul 17$3.20$5.60$4.40$8.84 07/09$3.40–$22.60$4.40--
$92.50Aug 21$15.10$15.70$15.40$21.20 06/29$11.70–$29.60$15.40--
$92.50Nov 20$23.50$26.60$25.05$22.84 06/26$21.05–$38.45$23.50--
$92.50Dec 18$25.60$28.50$27.05$23.76 06/16$22.45–$40.45$25.60--
$92.50Feb 19$29.90$32.90$31.40$39.50 06/29$26.10–$44.60$31.40--
$97.50Jul 17$1.40$3.10$2.25$6.51 07/10$1.68–$19.20$2.2539
$97.50Aug 21$12.80$13.50$13.15$16.30 07/09$9.75–$26.45$13.15--
$97.50Nov 20$22.10$25.40$23.75$26.53 07/09$19.10–$36.30$23.75--
$97.50Dec 18$23.60$26.70$25.15$28.40 07/09$20.75–$38.25$25.15--
$97.50Feb 19$28.20$30.70$29.45$33.70 07/10$24.50–$42.45$29.45--
$90.00Jul 17$5.00$8.30$6.65$12.29 07/10$4.03–$24.95$6.65--
$90.00Aug 21$14.60$17.90$16.25$18.10 07/10$12.65–$31.30$16.25--
$90.00Nov 20$24.60$27.60$26.10$21.33 07/07$21.25–$39.85$24.60--
$90.00Dec 18$26.60$29.50$28.05$31.35 07/09$22.95–$41.80$28.05--
$90.00Feb 19$31.00$33.80$32.40$29.00 07/08$27.00–$45.90$31.00--
$100.00Jul 17$0.55$2.25$1.40$5.50 07/10$1.40–$17.40$1.40212
$100.00Aug 21$11.30$14.20$12.75$15.36 07/10$9.55–$24.60$12.75172
$100.00Nov 20$21.70$23.20$22.45$18.20 07/08$18.70–$34.90$21.70--
$100.00Dec 18$22.70$25.80$24.25$18.90 07/08$19.85–$37.20$22.70--
$100.00Feb 19$27.70$29.90$28.80$33.00 07/10$24.15–$41.50$28.80--
$87.50Jul 17$6.80$10.60$8.70$12.40 07/09$5.05–$27.20$8.70--
$87.50Aug 21$16.50$18.90$17.70$14.92 07/08$13.00–$32.70$16.50--
$87.50Nov 20$25.70$29.40$27.55$31.22 07/10$22.20–$41.15$27.55--
$87.50Dec 18$27.60$30.60$29.10$27.10 07/07$23.85–$43.20$27.60--
$87.50Feb 19$31.80$34.40$33.10$38.01 07/10$27.80–$47.00$33.10--
$85.00Jul 17$9.30$12.50$10.90$11.33 07/10$6.05–$29.30$10.9035
$85.00Aug 21$17.30$21.10$19.20$18.66 07/10$14.90–$34.50$18.66--
$85.00Nov 20$26.80$30.60$28.70$25.00 07/08$22.95–$42.25$26.80--
$85.00Dec 18$28.70$32.20$30.45$38.25 07/01$24.75–$44.40$30.45--
$85.00Feb 19$32.80$35.70$34.25$37.13 07/09$28.40–$48.10$34.25--
$105.00Jul 17$0.15$1.30$0.73$3.10 07/10$0.73–$13.80$0.73--
$105.00Aug 21$10.10$10.80$10.45$12.00 07/09$8.50–$21.95$10.45--
$105.00Nov 20$18.80$22.70$20.75$24.80 07/10$17.30–$33.10$20.75--
$105.00Dec 18$22.20$23.50$22.85$26.48 07/10$18.55–$35.25$22.85--
$105.00Feb 19$26.20$28.30$27.25$31.50 07/10$22.60–$39.45$27.25--
$82.50Jul 17$11.00$14.50$12.75$18.20 07/02$7.40–$31.00$12.75--
$82.50Aug 21$18.70$22.50$20.60$15.00 07/07$15.10–$36.40$18.70--
$82.50Dec 18$29.80$33.50$31.65$44.83 07/01$25.85–$45.80$31.65--
$82.50Feb 19$33.80$36.20$35.00$39.30 07/10$29.65–$49.45$35.00--
$80.00Jul 17$13.20$16.70$14.95$21.32 07/10$8.75–$33.25$14.95--
$80.00Aug 21$20.20$24.00$22.10$26.00 07/09$16.60–$38.05$22.10--
$80.00Nov 20$29.20$32.50$30.85$35.10 07/09$25.15–$45.00$30.85--
$80.00Dec 18$30.90$34.70$32.80$39.60 07/06$26.65–$46.90$32.8023
$80.00Feb 19$34.80$38.40$36.60$39.00 07/06$30.10–$50.70$36.60--
$110.00Jul 17$0.00$0.90$0.45$1.75 07/10$0.45–$10.80$0.45377
$110.00Aug 21$8.50$9.20$8.85$12.09 07/10$7.40–$20.05$8.85139
$110.00Nov 20$18.40$20.10$19.25$23.10 07/09$15.85–$31.15$19.25--
$110.00Dec 18$19.50$23.50$21.50$25.10 07/09$17.40–$33.50$21.50--
$110.00Feb 19$24.30$27.90$26.10$30.10 07/10$21.40–$37.85$26.10--
$77.50Jul 17$15.60$19.00$17.30$13.38 07/07$10.50–$35.55$15.60--
$77.50Aug 21$21.80$25.60$23.70$26.80 07/06$18.00–$39.95$23.70--
$77.50Nov 20$30.40$34.10$32.25$36.35 07/10$26.15–$46.80$32.25--
$77.50Dec 18$32.10$35.90$34.00$28.92 07/07$27.80–$48.50$32.10--
$75.00Jul 17$18.00$21.40$19.70$25.20 07/09$12.20–$37.85$19.70--
$75.00Aug 21$23.50$27.20$25.35$19.48 07/07$18.85–$41.90$23.50--
$75.00Nov 20$31.60$35.30$33.45$35.40 07/06$27.20–$48.00$33.45--
$75.00Dec 18$33.40$37.10$35.25$28.85 07/07$28.75–$49.65$33.40--
$75.00Feb 19$36.90$39.90$38.40$43.15 07/02$32.15–$53.30$38.40--
$115.00Jul 17$0.00$0.65$0.33$1.29 07/10$0.33–$8.45$0.3371
$115.00Aug 21$7.20$7.90$7.55$10.30 07/10$5.90–$17.90$7.5549
$115.00Nov 20$16.00$19.70$17.85$21.50 07/10$14.50–$29.55$17.85--
$115.00Dec 18$19.20$20.60$19.90$16.60 07/07$16.05–$31.75$19.20--
$115.00Feb 19$22.90$25.90$24.40$21.30 07/07$20.25–$36.00$22.90--
$72.50Jul 17$20.40$23.90$22.15$34.70 07/01$14.25–$40.60$22.15--
$72.50Aug 21$25.20$29.00$27.10$27.50 07/10$20.35–$43.95$27.10--
$72.50Nov 20$33.00$36.60$34.80$37.70 07/09$28.30–$49.80$34.80--
$72.50Dec 18$34.70$38.50$36.60$28.60 07/08$29.85–$51.40$34.70--
$70.00Jul 17$22.90$26.40$24.65$43.07 07/01$16.10–$42.95$24.65--
$70.00Aug 21$27.00$30.60$28.80$30.05 07/10$22.15–$46.00$28.80--
$70.00Nov 20$34.30$38.00$36.15$38.10 07/02$29.60–$51.15$36.15--
$70.00Dec 18$36.00$39.70$37.85$32.20 07/07$31.15–$52.95$36.00--
$70.00Feb 19$39.30$42.70$41.00$37.00 07/08$34.30–$55.95$39.30--
$120.00Jul 17$0.00$0.35$0.18$0.99 07/10$0.18–$6.35$0.18271
$120.00Aug 21$6.10$6.90$6.50$8.80 07/10$5.45–$15.95$6.5065
$120.00Nov 20$15.60$17.30$16.45$13.65 07/07$13.45–$28.15$15.60--
$120.00Dec 18$16.60$20.40$18.50$21.00 07/10$15.00–$30.00$18.50--
$120.00Feb 19$21.60$24.30$22.95$23.70 07/10$19.10–$34.45$22.95--
$67.50Jul 17$25.40$28.80$27.10$26.10 06/26$18.35–$45.40$26.10--
$67.50Aug 21$29.00$32.50$30.75$29.00 06/26$23.35–$48.00$29.00--
$67.50Nov 20$35.70$39.40$37.55$19.20 06/01$30.60–$52.75$35.70--
$67.50Dec 18$37.40$41.00$39.20$33.80 06/12$32.20–$54.45$37.40--
$125.00Jul 17$0.00$0.20$0.10$0.60 07/09$0.10–$5.35$0.10--
$125.00Aug 21$5.20$5.90$5.55$7.70 07/09$4.20–$14.20$5.55--
$125.00Nov 20$13.50$17.10$15.30$18.25 07/10$12.75–$26.15$15.30--
$125.00Dec 18$16.70$19.40$18.05$24.88 07/02$13.95–$28.45$18.05--
$125.00Feb 19$20.40$23.20$21.80$18.65 07/07$18.05–$32.95$20.40--
$130.00Jul 17$0.00$1.00$0.50$0.79 07/10$0.38–$4.25$0.50--
$130.00Aug 21$3.30$5.00$4.15$6.65 07/09$3.80–$12.85$4.1515
$130.00Nov 20$13.40$15.00$14.20$16.38 07/02$11.60–$24.55$14.20--
$130.00Dec 18$14.50$18.30$16.40$18.75 07/09$13.25–$26.85$16.40--
$130.00Feb 19$19.30$22.50$20.90$23.50 07/09$16.55–$31.30$20.907
$135.00Jul 17$0.00$2.20$1.10$0.90 07/06$0.38–$2.90$0.90--
$135.00Aug 21$3.80$4.40$4.10$5.80 07/10$3.58–$11.25$4.10--
$135.00Nov 20$11.90$15.10$13.50$16.00 07/09$10.60–$23.05$13.50--
$135.00Feb 19$18.40$21.30$19.85--$19.85–$19.85—$18.4015
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$3.80$4.50$4.15$5.00 07/10$2.88–$14.20$4.15--
$95.00Aug 21$13.80$14.40$14.10$13.04 07/10$10.00–$20.50$13.80--
$95.00Nov 20$22.40$23.90$23.15$22.90 07/09$18.95–$28.45$22.90--
$95.00Feb 19$27.60$29.90$28.75$27.50 07/09$23.40–$33.20$27.60--
$92.50Jul 17$2.70$3.30$3.00$4.00 07/10$2.40–$12.70$3.00--
$92.50Aug 21$11.00$14.80$12.90$12.50 07/09$9.10–$18.55$12.50--
$92.50Nov 20$20.60$24.00$22.30$17.65 07/01$17.15–$26.60$20.60--
$92.50Dec 18$22.70$24.50$23.60$21.70 06/29$19.00–$28.25$22.70--
$97.50Jul 17$5.10$5.90$5.50$7.46 07/10$3.65–$15.75$5.50--
$97.50Aug 21$14.00$17.60$15.80$13.60 07/10$10.20–$21.90$14.00--
$97.50Dec 18$26.30$27.30$26.80$32.40 07/07$21.90–$31.90$26.80--
$97.50Feb 19$29.50$31.50$30.50$29.45 07/09$24.75–$34.75$29.50--
$90.00Jul 17$1.85$2.40$2.13$1.75 07/10$1.75–$10.95$1.85--
$90.00Aug 21$11.20$11.80$11.50$10.65 07/10$8.15–$17.35$11.2028
$90.00Nov 20$18.80$22.60$20.70$20.00 07/02$16.25–$25.15$20.00--
$90.00Dec 18$20.50$24.40$22.45$22.24 07/06$18.05–$27.20$22.24--
$90.00Feb 19$24.10$26.70$25.40$26.00 07/10$20.80–$29.70$25.40--
$100.00Jul 17$6.10$9.30$7.70$5.12 07/10$4.45–$17.90$6.1099
$100.00Aug 21$16.80$17.40$17.10$15.33 07/10$12.30–$24.00$16.8050
$100.00Nov 20$24.70$28.50$26.60$31.33 07/07$20.90–$32.00$26.60--
$100.00Dec 18$26.80$29.70$28.25$25.80 07/06$23.25–$33.60$26.80--
$100.00Feb 19$30.60$33.30$31.95$30.70 07/10$26.20–$36.65$30.7048
$87.50Jul 17$1.25$1.75$1.50$1.65 07/10$1.45–$9.55$1.5099
$87.50Aug 21$9.50$12.40$10.95$9.30 07/10$6.70–$15.75$9.50--
$87.50Nov 20$18.10$19.60$18.85$19.52 07/10$14.90–$23.75$18.85--
$85.00Jul 17$0.05$2.15$1.10$1.00 07/10$0.53–$8.15$1.00102
$85.00Aug 21$8.80$9.40$9.10$8.81 07/09$6.10–$14.20$8.8132
$85.00Nov 20$16.00$19.90$17.95$13.92 07/01$14.20–$21.85$16.00--
$105.00Jul 17$9.50$12.50$11.00$8.23 07/10$6.00–$21.70$9.5044
$105.00Aug 21$20.00$20.60$20.30$18.20 07/10$14.35–$27.65$20.00--
$105.00Nov 20$29.00$30.30$29.65$40.10 05/14$24.20–$36.05$29.65--
$105.00Feb 19$33.90$36.50$35.20$33.70 07/06$28.90–$40.00$33.90--
$82.50Jul 17$0.50$1.50$1.00$1.06 07/10$0.70–$7.00$1.0021
$82.50Aug 21$6.30$10.20$8.25$7.00 07/10$5.05–$12.70$7.00--
$82.50Feb 19$19.60$22.90$21.25$23.30 07/07$17.30–$25.00$21.25--
$80.00Jul 17$0.10$0.90$0.50$0.52 07/10$0.50–$5.90$0.50--
$80.00Aug 21$6.80$7.40$7.10$6.60 07/09$4.50–$11.35$6.80--
$80.00Nov 20$14.20$15.60$14.90$14.48 07/09$11.30–$19.40$14.48--
$80.00Dec 18$15.90$17.20$16.55$13.28 07/01$13.25–$20.95$15.90--
$80.00Feb 19$18.30$21.50$19.90$23.00 07/08$15.95–$23.35$19.90--
$110.00Jul 17$14.00$17.70$15.85$11.60 07/10$8.25–$26.10$14.00--
$110.00Aug 21$23.40$24.00$23.70$17.80 07/02$16.70–$30.90$23.40--
$110.00Dec 18$33.80$36.90$35.35$36.00 06/26$28.65–$41.35$35.35--
$110.00Feb 19$37.30$40.50$38.90$34.52 07/02$32.00–$44.00$37.30--
$77.50Jul 17$0.00$0.95$0.48$2.70 07/07$0.48–$4.95$0.48--
$77.50Aug 21$4.30$8.20$6.25$10.00 07/07$4.40–$10.35$6.25--
$77.50Nov 20$13.00$14.40$13.70$10.85 07/01$10.60–$17.90$13.00--
$77.50Dec 18$13.70$17.00$15.35$23.31 06/09$12.10–$18.90$15.35--
$75.00Jul 17$0.00$0.55$0.28$0.40 07/10$0.28–$4.40$0.2867
$75.00Aug 21$5.20$5.70$5.45$4.60 07/10$3.90–$9.05$5.20--
$75.00Nov 20$10.80$14.40$12.60$13.18 07/10$9.55–$15.70$12.60--
$75.00Dec 18$12.40$15.80$14.10$13.76 07/06$11.30–$17.40$13.76--
$75.00Feb 19$15.40$19.50$17.45$19.42 07/07$14.00–$20.35$17.45--
$115.00Jul 17$18.90$22.50$20.70$18.00 07/06$10.85–$30.50$18.90--
$115.00Aug 21$26.10$29.50$27.80$25.90 07/09$19.65–$35.20$26.10--
$72.50Jul 17$0.00$2.15$1.08$1.05 07/08$0.53–$3.40$1.05--
$72.50Aug 21$3.20$6.50$4.85$4.10 07/09$3.10–$8.30$4.10--
$72.50Nov 20$10.10$13.00$11.55$12.00 07/10$8.65–$14.45$11.55--
$72.50Dec 18$11.30$14.80$13.05$13.70 06/26$10.15–$16.05$13.05--
$70.00Jul 17$0.00$0.45$0.23$0.20 07/09$0.08–$2.95$0.20--
$70.00Aug 21$2.95$5.70$4.33$4.00 07/10$2.33–$7.05$4.00--
$70.00Nov 20$9.70$10.90$10.30$13.70 07/08$7.75–$13.20$10.30--
$70.00Dec 18$11.30$12.40$11.85$14.90 07/07$9.00–$14.85$11.85--
$70.00Feb 19$12.80$16.30$14.55$13.70 06/18$12.00–$17.50$13.70--
$120.00Jul 17$23.80$27.30$25.55$31.50 07/07$13.95–$35.35$25.55--
$120.00Aug 21$30.40$33.30$31.85$37.30 07/07$23.05–$39.20$31.85--
$120.00Dec 18$40.30$44.10$42.20$35.00 07/02$35.00–$48.45$40.30--
$67.50Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$2.30$0.03--
$67.50Aug 21$1.30$5.30$3.30$5.06 07/08$2.50–$6.15$3.30--
$67.50Dec 18$9.00$12.80$10.90$9.65 07/10$8.35–$13.45$9.65--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.50$0.03--
$65.00Aug 21$1.35$4.80$3.08$2.97 07/10$2.15–$5.50$2.97--
$65.00Nov 20$6.50$10.50$8.50$9.80 07/07$6.15–$10.65$8.50--
$65.00Dec 18$7.90$11.90$9.90$6.00 07/01$7.10–$12.75$7.90--
$65.00Feb 19$10.50$14.50$12.50$12.35 07/06$9.90–$14.45$12.35--
$62.50Aug 21$0.35$4.10$2.22$2.63 07/02$2.03–$4.70$2.22--
$62.50Nov 20$5.50$8.90$7.20$7.30 06/18$5.50–$10.10$7.20--
$62.50Dec 18$6.90$10.90$8.90$9.59 06/25$6.65–$11.45$8.90--
$60.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.20–$1.38$0.15--
$60.00Aug 21$1.25$2.80$2.03$3.74 07/08$1.40–$3.93$2.03--
$60.00Nov 20$4.90$8.00$6.45$8.30 07/08$4.45–$9.15$6.45--
$60.00Dec 18$6.00$10.00$8.00$6.60 07/09$5.95–$9.75$6.60--
$60.00Feb 19$8.20$11.70$9.95$11.67 07/07$8.05–$11.95$9.95--
$130.00Jul 17$34.60$37.00$35.80$29.62 07/10$21.50–$45.25$34.60--
$57.50Aug 21$0.30$3.70$2.00$2.38 06/23$1.55–$3.47$2.00--
$57.50Dec 18$5.60$8.50$7.05$10.50 06/11$5.00–$8.40$7.05--
$55.00Jul 17$0.00$2.15$1.08$0.08 07/09$0.05–$1.08$0.08--
$55.00Aug 21$0.00$3.40$1.70$2.30 06/23$1.27–$2.98$1.70--
$55.00Nov 20$3.20$6.40$4.80$5.87 07/08$4.13–$6.50$4.80--
$55.00Dec 18$4.30$8.40$6.35$5.80 07/06$4.75–$7.70$5.80--
$52.50Aug 21$0.00$3.10$1.55$1.75 07/08$1.22–$2.50$1.55--
$52.50Dec 18$3.60$6.90$5.25$6.14 06/23$4.13–$6.55$5.25--
$50.00Jul 17$0.00$2.15$1.08$0.01 06/30$0.03–$1.08$0.01--
$50.00Aug 21$0.40$1.30$0.85$0.83 07/09$0.83–$2.28$0.83--
$50.00Dec 18$2.95$6.90$4.93$3.25 07/01$3.48–$6.00$3.25--
$50.00Feb 19$4.60$8.00$6.30$7.11 07/07$5.50–$7.40$6.30--
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.05–$1.15$1.08--
$47.50Aug 21$0.00$2.75$1.38$2.00 06/24$1.17–$1.70$1.38--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.03–$1.13$1.05--
$45.00Aug 21$0.30$2.60$1.45$0.35 06/30$0.60–$1.70$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 250
Total Puts 164
Put/Call Ratio 0.66
Net Difference 86

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,598
Total Puts 2,209
Average Put/Call Ratio 0.94
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