Tour v340
ICHR
ICHOR HLDGS LTD
$93.17 -1.77%
$92.40 (-0.83%)🌙
as of 07/15 06:43 PM
(7/14 19:01) ◀
|
Wednesday, July 15, 2026 (6:43pm)
January 2026
|
▶ (7/16 18:35)
◀ 7/15 18:43 ▶

Option Volume

Detail
ℹ
Current (07/15) 696
Calls: 451 (65%)
Puts: 245 (35%)
Prior (07/14) 414
Calls: 250 (60%)
Puts: 164 (40%)
Current vs Prior +68.12%
Calls: +80.40% (Calls)
Puts: +49.39% (Puts)
Prior 7-Day Total 4,228
Calls: 2,390 (57%)
Puts: 1,838 (43%)
Prior 7-Day Average 604
Calls: 341 (57%)
Puts: 262 (43%)
Current vs Prior 7-Day Avg +15.23%
Calls: +32.09%
Puts: -6.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $722.9K
Calls: $571.1K (79%)
Puts: $151.8K (21%)
Prior (07/14) $414.1K
Calls: $228.7K (55%)
Puts: $185.3K (45%)
Current vs Prior +74.59%
Calls: +149.70%
Puts: -18.12%
Prior 7-Day Total $4.82M
Calls: $3.16M (66%)
Puts: $1.66M (34%)
Prior 7-Day Average $689.3K
Calls: $451.7K (66%)
Puts: $237.5K (34%)
Current vs Prior 7-Day Avg +4.88%
Calls: +26.44%
Puts: -36.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.54
Prior (07/14) 0.66
Current vs Prior -17.19%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -37.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 2,457
Calls: 1,261 (51%)
Puts: 1,196 (49%)
Prior (07/14) 2,143
Calls: 1,553 (72%)
Puts: 590 (28%)
Current vs Prior +14.65%
Prior 7-Day Total 17,728
Calls: 11,700 (66%)
Puts: 6,028 (34%)
Prior 7-Day Average 2,532
Calls: 1,671 (66%)
Puts: 861 (34%)
Current vs Prior 7-Day Avg -2.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.05% | 31.66%8.05% | 31.66%
Prior 9.01% | 31.10%9.01% | 31.10%
Current vs Prior -10.70% | +1.80%-10.70% | +1.80%
Prior 7-Day Avg 13.68% | 33.75%13.68% | 33.75%
Current vs 7-Day Avg -41.15% | -6.17%-41.15% | -6.17%
Prior 7-Day Eod 9.01% | 31.10%9.01% | 31.10%
Current vs 7-Day Eod -10.70% | +1.80%-10.70% | +1.80%
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 79% of dollar volume in calls ($571.1K) vs puts ($151.8K). Elevated premium activity with dollar volume up 75% vs prior. Above-average activity with volume up 68% vs prior. Bullish P/C ratio of 0.54.

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 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 5 of results (avg 6.7%, best 3.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2114.9015.80$15.355.9%80.6330
$85.00Aug 2116.9018.30$17.608.0%60.6875
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.1024.90$24.503.3%40.59--
$87.50Aug 2110.1010.90$10.507.6%20.3626
$105.00Aug 2119.5021.30$20.408.8%10.55--

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. 14 found (avg delta 0.64, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 177.1010.40$8.7537.7%20.85--
$85.00Aug 2116.9018.30$17.608.0%60.6875
$90.00Aug 2114.9015.80$15.355.9%80.6330
$92.50Aug 2113.7015.80$14.7514.2%100.6011
$95.00Aug 2111.5013.70$12.6017.5%20.5638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1715.7019.00$17.3519.0%50.9238
$105.00Jul 1711.5014.00$12.7519.6%40.8640
$110.00Aug 2124.1024.90$24.503.3%40.59--
$95.00Jul 173.704.40$4.0517.3%40.57--
$105.00Aug 2119.5021.30$20.408.8%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 453, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.2011.70$10.9513.7%840.51173
$92.50Jul 173.203.70$3.4514.5%500.56--
$100.00Jul 170.751.50$1.1366.4%420.24212
$95.00Jul 172.052.55$2.3021.7%330.4320
$97.50Jul 171.251.70$1.4830.4%320.3139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 170.851.75$1.3069.2%550.24123
$75.00Jul 170.050.35$0.20150.0%280.0466
$80.00Jul 170.150.50$0.33106.1%240.0796
$77.50Jul 170.000.85$0.43197.7%150.0725
$80.00Aug 217.008.70$7.8521.7%70.28198

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 12.9%, max 29.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21125.6%112.1%12.0%126385
$85.00Jul 17Aug 21132.1%120.1%10.0%875
$95.00Jul 17Aug 21113.3%109.5%3.4%3558
$97.50Jul 17Aug 21114.0%111.3%2.4%3439
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21154.1%119.3%29.1%938
$105.00Jul 17Aug 21146.5%114.1%28.4%540
$80.00Jul 17Aug 21148.9%125.6%18.6%31294
$87.50Jul 17Aug 21131.9%118.1%11.7%57149
$85.00Jul 17Aug 21132.1%120.1%10.0%4147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 9.87, avg 2.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Jul 17$0.35$2.15$0.356.14$97.85
$105.00$110.00Aug 21$0.85$4.15$0.854.88$105.85
$90.00$92.50Aug 21$0.60$1.90$0.603.17$90.60
$100.00$105.00Aug 21$1.45$3.55$1.452.45$101.45
$95.00$97.50Aug 21$0.80$1.70$0.802.13$95.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Jul 17$0.23$2.27$0.239.87$77.27
$82.50$80.00Jul 17$0.45$2.05$0.454.56$82.05
$87.50$85.00Jul 17$0.55$1.95$0.553.55$86.95
$85.00$80.00Aug 21$1.65$3.35$1.652.03$83.35
$95.00$87.50Jul 17$2.75$4.75$2.751.73$92.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 11.50, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$95.00Aug 21$2.15$2.15$0.356.14$94.65
$85.00$92.50Jul 17$5.30$5.30$2.202.41$90.30
$92.50$95.00Jul 17$1.15$1.15$1.350.85$93.65
$85.00$90.00Aug 21$2.25$2.25$2.750.82$87.25
$97.50$100.00Aug 21$0.85$0.85$1.650.52$98.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Jul 17$4.60$4.60$0.4011.50$105.40
$105.00$95.00Jul 17$8.70$8.70$1.306.69$96.30
$110.00$105.00Aug 21$4.10$4.10$0.904.56$105.90
$90.00$87.50Aug 21$1.75$1.75$0.752.33$88.25
$105.00$100.00Aug 21$3.05$3.05$1.951.56$101.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $9.23, cheapest $7.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$8.85132.1%120.1%
$100.00Jul 17Aug 21$9.82125.6%112.1%
$95.00Jul 17Aug 21$10.30113.3%109.5%
$97.50Jul 17Aug 21$10.32114.0%111.3%
$92.50Jul 17Aug 21$11.30112.6%115.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$7.15154.1%119.3%
$80.00Jul 17Aug 21$7.52148.9%125.6%
$105.00Jul 17Aug 21$7.65146.5%114.1%
$85.00Jul 17Aug 21$8.75132.1%120.1%
$87.50Jul 17Aug 21$9.20131.9%118.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.82% of stock, avg 25.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$2.30$4.05$6.35$88.65$101.356.82%
$85.00Jul 17$8.75$0.75$9.50$75.50$94.5010.20%
$85.00Aug 21$17.60$9.50$27.10$57.90$112.1029.09%
$95.00Aug 21$12.60$14.75$27.35$67.65$122.3529.35%
$90.00Aug 21$15.35$12.25$27.60$62.40$117.6029.62%
$100.00Aug 21$10.95$17.35$28.30$71.70$128.3030.37%
$105.00Aug 21$9.50$20.40$29.90$75.10$134.9032.09%
$110.00Aug 21$8.65$24.50$33.15$76.85$143.1535.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.57% of stock, avg 10.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Jul 17$1.13$0.33$1.46$78.54$101.46
$100.00$77.50Jul 17$1.13$0.43$1.56$75.94$101.56
$97.50$80.00Jul 17$1.48$0.33$1.81$78.19$99.31
$100.00$85.00Jul 17$1.13$0.75$1.88$83.12$101.88
$97.50$77.50Jul 17$1.48$0.43$1.91$75.59$99.41
$100.00$82.50Jul 17$1.13$0.78$1.91$80.59$101.91
$97.50$85.00Jul 17$1.48$0.75$2.23$82.77$99.73
$97.50$82.50Jul 17$1.48$0.78$2.26$80.24$99.76
$100.00$87.50Jul 17$1.13$1.30$2.43$85.07$102.43
$95.00$80.00Jul 17$2.30$0.33$2.63$77.37$97.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 3.76, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$3.95$1.053.76$91.05$103.95
80/8285/92Jul 17$5.75$1.753.29$76.75$90.75
80/8592/95Aug 21$3.80$1.203.17$81.20$96.30
85/8898/100Aug 21$1.85$0.652.85$85.65$99.35
75/7885/92Jul 17$5.53$1.972.81$71.97$90.53
85/8895/98Aug 21$1.80$0.702.57$85.70$96.80
95/100105/110Aug 21$3.45$1.552.23$96.55$108.45
85/8892/95Jul 17$1.70$0.802.13$85.80$94.20
90/9598/100Aug 21$3.35$1.652.03$91.65$100.85
90/95105/110Aug 21$3.35$1.652.03$91.65$108.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.60$4.407.33
$92.50$95.00$97.50Jul 17$0.33$2.176.58
$95.00$97.50$100.00Jul 17$0.47$2.034.32
$92.50$95.00$97.50Aug 21$1.35$1.150.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.10$4.9049.00
$95.00$100.00$105.00Aug 21$0.45$4.5510.11
$100.00$105.00$110.00Aug 21$1.05$3.953.76
$77.50$80.00$82.50Jul 17$0.55$1.953.55
$82.50$85.00$87.50Jul 17$0.58$1.923.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.20, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$95.00$97.501:2Jul 17-$0.66$1.84
$97.50$100.001:2Jul 17-$0.78$1.72
$92.50$95.001:2Jul 17-$1.15$1.35
$85.00$92.501:2Jul 17$1.85$5.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Jul 17-$0.20$2.30
$80.00$77.501:2Jul 17-$0.53$1.97
$85.00$82.501:2Jul 17-$0.81$1.69
$95.00$87.501:2Jul 17$1.45$6.05
$105.00$95.001:2Jul 17$4.65$5.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 12.34%, avg 7.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$11.500.562.0%12.34%14.31%238
$97.50Aug 21$11.000.544.7%11.81%16.45%2--
$100.00Aug 21$10.200.517.3%10.95%18.28%84173
$105.00Aug 21$9.000.4612.7%9.66%22.36%531
$110.00Aug 21$7.600.4218.1%8.16%26.22%10156
$95.00Jul 17$2.050.432.0%2.20%4.16%3320
$97.50Jul 17$1.250.314.7%1.34%5.99%3239
$100.00Jul 17$0.750.247.3%0.80%8.14%42212

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 $90.00 08-21 call last traded $18.10 on 07/10 (now $14.90/$15.80) — try a limit near $15.35. Also watch the $85.00 08-21 call last traded $18.66 on 07/10 (now $16.90/$18.30) — try a limit near $17.60; the $90.00 02-19 call last traded $29.00 on 07/08 (now $30.10/$32.80) — try a limit near $30.10. Most tradeable put: the $87.50 08-21 put last traded $9.30 on 07/10 (now $10.10/$10.90) — try a limit near $10.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$3.20$3.70$3.45$8.84 07/09$3.40–$22.60$3.45--
$92.50Aug 21$13.70$15.80$14.75$21.20 06/29$11.70–$29.60$14.7511
$92.50Nov 20$22.60$26.30$24.45$22.84 06/26$21.05–$38.45$22.84--
$92.50Dec 18$25.30$27.80$26.55$23.76 06/16$22.45–$40.45$25.30--
$92.50Feb 19$29.30$32.00$30.65$39.50 06/29$26.10–$44.60$30.65--
$95.00Jul 17$2.05$2.55$2.30$4.50 07/10$2.30–$20.95$2.3020
$95.00Aug 21$11.50$13.70$12.60$15.40 07/10$10.95–$27.90$12.6038
$95.00Nov 20$22.40$24.70$23.55$27.30 07/09$19.75–$37.20$23.55--
$95.00Dec 18$23.80$27.20$25.50$23.45 06/26$21.85–$39.25$23.80--
$95.00Feb 19$28.40$31.30$29.85$32.70 07/09$25.20–$43.50$29.8540
$90.00Jul 17$4.80$6.50$5.65$12.29 07/10$4.03–$24.95$5.65--
$90.00Aug 21$14.90$15.80$15.35$18.10 07/10$12.65–$31.30$15.3530
$90.00Nov 20$23.70$27.20$25.45$21.33 07/07$21.25–$39.85$23.7055
$90.00Dec 18$25.70$29.00$27.35$31.35 07/09$22.95–$41.80$27.3559
$90.00Feb 19$30.10$32.80$31.45$29.00 07/08$27.00–$45.90$30.1016
$97.50Jul 17$1.25$1.70$1.48$6.51 07/10$1.48–$19.20$1.4839
$97.50Aug 21$11.00$12.60$11.80$16.30 07/09$9.75–$26.45$11.80--
$97.50Nov 20$20.80$24.60$22.70$26.53 07/09$19.10–$36.30$22.70--
$97.50Dec 18$23.90$25.60$24.75$28.40 07/09$20.75–$38.25$24.75--
$97.50Feb 19$27.50$30.30$28.90$33.70 07/10$24.50–$42.45$28.90--
$87.50Jul 17$5.70$8.90$7.30$12.40 07/09$5.05–$27.20$7.30--
$87.50Aug 21$15.60$17.40$16.50$14.92 07/08$13.00–$32.70$15.60--
$87.50Nov 20$25.40$27.70$26.55$31.22 07/10$22.20–$41.15$26.55--
$87.50Dec 18$27.20$29.70$28.45$27.10 07/07$23.85–$43.20$27.20--
$87.50Feb 19$30.90$33.80$32.35$38.01 07/10$27.80–$47.00$32.35--
$100.00Jul 17$0.75$1.50$1.13$5.50 07/10$1.13–$17.40$1.13212
$100.00Aug 21$10.20$11.70$10.95$15.36 07/10$9.55–$24.60$10.95173
$100.00Nov 20$20.50$23.60$22.05$18.20 07/08$18.70–$34.90$20.50--
$100.00Dec 18$22.90$24.90$23.90$18.90 07/08$19.85–$37.20$22.90--
$100.00Feb 19$26.70$30.50$28.60$33.00 07/10$24.15–$41.50$28.60--
$85.00Jul 17$7.10$10.40$8.75$11.33 07/10$6.05–$29.30$8.75--
$85.00Aug 21$16.90$18.30$17.60$18.66 07/10$14.90–$34.50$17.6075
$85.00Nov 20$25.80$29.20$27.50$25.00 07/08$22.95–$42.25$25.80--
$85.00Dec 18$27.70$31.10$29.40$38.25 07/01$24.75–$44.40$29.40--
$85.00Feb 19$31.90$34.80$33.35$37.13 07/09$28.40–$48.10$33.355
$82.50Jul 17$9.30$12.60$10.95$18.20 07/02$7.40–$31.00$10.95--
$82.50Aug 21$18.00$20.50$19.25$15.00 07/07$15.10–$36.40$18.00--
$82.50Dec 18$28.70$32.50$30.60$44.83 07/01$25.85–$45.80$30.60--
$82.50Feb 19$32.90$35.70$34.30$39.30 07/10$29.65–$49.45$34.30--
$105.00Jul 17$0.25$1.15$0.70$3.10 07/10$0.70–$13.80$0.70--
$105.00Aug 21$9.00$10.00$9.50$12.00 07/09$8.50–$21.95$9.5031
$105.00Nov 20$18.30$21.90$20.10$24.80 07/10$17.30–$33.10$20.10--
$105.00Dec 18$21.20$23.20$22.20$26.48 07/10$18.55–$35.25$22.20--
$105.00Feb 19$25.30$27.90$26.60$31.50 07/10$22.60–$39.45$26.60--
$80.00Jul 17$11.60$14.90$13.25$21.32 07/10$8.75–$33.25$13.25--
$80.00Aug 21$19.10$21.40$20.25$26.00 07/09$16.60–$38.05$20.25--
$80.00Nov 20$28.00$31.20$29.60$35.10 07/09$25.15–$45.00$29.60--
$80.00Dec 18$29.80$33.50$31.65$39.60 07/06$26.65–$46.90$31.65--
$80.00Feb 19$34.00$36.70$35.35$39.00 07/06$30.10–$50.70$35.35--
$77.50Jul 17$14.10$17.50$15.80$13.38 07/07$10.50–$35.55$14.10--
$77.50Aug 21$20.90$23.60$22.25$26.80 07/06$18.00–$39.95$22.25--
$77.50Nov 20$29.90$32.20$31.05$36.35 07/10$26.15–$46.80$31.05--
$77.50Dec 18$31.00$34.90$32.95$28.92 07/07$27.80–$48.50$31.00--
$110.00Jul 17$0.00$0.70$0.35$1.75 07/10$0.35–$10.80$0.35--
$110.00Aug 21$7.60$9.70$8.65$12.09 07/10$7.40–$20.05$8.65156
$110.00Nov 20$16.70$20.30$18.50$23.10 07/09$15.85–$31.15$18.50--
$110.00Dec 18$18.80$22.50$20.65$25.10 07/09$17.40–$33.50$20.65--
$110.00Feb 19$23.90$26.40$25.15$30.10 07/10$21.40–$37.85$25.1555
$75.00Jul 17$16.50$19.10$17.80$25.20 07/09$12.20–$37.85$17.80--
$75.00Aug 21$22.20$26.00$24.10$19.48 07/07$18.85–$41.90$22.20--
$75.00Nov 20$30.50$34.30$32.40$35.40 07/06$27.20–$48.00$32.40--
$75.00Dec 18$32.30$36.30$34.30$28.85 07/07$28.75–$49.65$32.30--
$75.00Feb 19$35.80$39.50$37.65$43.15 07/02$32.15–$53.30$37.65--
$72.50Jul 17$18.90$21.60$20.25$34.70 07/01$14.25–$40.60$20.25--
$72.50Aug 21$24.10$26.90$25.50$27.50 07/10$20.35–$43.95$25.50--
$72.50Nov 20$31.90$35.60$33.75$37.70 07/09$28.30–$49.80$33.75--
$72.50Dec 18$33.60$36.50$35.05$28.60 07/08$29.85–$51.40$33.60--
$115.00Jul 17$0.00$0.75$0.38$1.29 07/10$0.33–$8.45$0.38--
$115.00Aug 21$5.60$7.40$6.50$10.30 07/10$5.90–$17.90$6.5054
$115.00Nov 20$15.30$18.30$16.80$21.50 07/10$14.50–$29.55$16.80--
$115.00Dec 18$17.40$20.50$18.95$16.60 07/07$16.05–$31.75$17.40--
$115.00Feb 19$22.50$25.20$23.85$21.30 07/07$20.25–$36.00$22.5020
$70.00Jul 17$21.40$24.00$22.70$43.07 07/01$16.10–$42.95$22.70--
$70.00Aug 21$25.80$29.50$27.65$30.05 07/10$22.15–$46.00$27.65--
$70.00Nov 20$33.20$37.00$35.10$38.10 07/02$29.60–$51.15$35.10--
$70.00Dec 18$34.80$38.80$36.80$32.20 07/07$31.15–$52.95$34.80--
$70.00Feb 19$38.40$42.10$40.25$37.00 07/08$34.30–$55.95$38.40--
$67.50Jul 17$23.90$26.50$25.20$26.10 06/26$18.35–$45.40$25.20--
$67.50Aug 21$27.70$31.50$29.60$29.00 06/26$23.35–$48.00$29.00--
$67.50Nov 20$34.60$38.30$36.45$19.20 06/01$30.60–$52.75$34.60--
$67.50Dec 18$36.20$40.00$38.10$33.80 06/12$32.20–$54.45$36.20--
$120.00Jul 17$0.00$0.50$0.25$0.99 07/10$0.18–$6.35$0.25--
$120.00Aug 21$5.20$6.40$5.80$8.80 07/10$5.45–$15.95$5.80--
$120.00Nov 20$15.20$17.70$16.45$13.65 07/07$13.45–$28.15$15.20--
$120.00Dec 18$16.80$19.90$18.35$21.00 07/10$15.00–$30.00$18.35--
$120.00Feb 19$21.20$24.50$22.85$23.70 07/10$19.10–$34.45$22.85--
$125.00Jul 17$0.00$0.25$0.13$0.60 07/09$0.10–$5.35$0.13--
$125.00Aug 21$4.70$6.60$5.65$7.70 07/09$4.20–$14.20$5.65--
$125.00Nov 20$13.70$15.80$14.75$18.25 07/10$12.75–$26.15$14.75--
$125.00Dec 18$15.10$18.10$16.60$24.88 07/02$13.95–$28.45$16.602
$125.00Feb 19$19.80$23.10$21.45$18.65 07/07$18.05–$32.95$19.8071
$130.00Jul 17$0.00$1.00$0.50$0.79 07/10$0.38–$4.25$0.50--
$130.00Aug 21$2.90$4.70$3.80$6.65 07/09$3.80–$12.85$3.80--
$130.00Nov 20$11.80$15.50$13.65$16.38 07/02$11.60–$24.55$13.65--
$130.00Dec 18$13.70$17.00$15.35$18.75 07/09$13.25–$26.85$15.35--
$130.00Feb 19$19.00$22.10$20.55$23.50 07/09$16.55–$31.30$20.55--
$135.00Jul 17$0.00$1.85$0.93$0.90 07/06$0.38–$2.90$0.90--
$135.00Aug 21$2.40$5.10$3.75$5.80 07/10$3.58–$11.25$3.75--
$135.00Nov 20$10.70$14.70$12.70$16.00 07/09$10.60–$23.05$12.70--
$50.00Aug 21$42.50$46.20$44.35--$44.35–$44.35—$42.5016
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$2.35$2.95$2.65$4.00 07/10$2.40–$12.70$2.65--
$92.50Aug 21$12.20$13.50$12.85$12.50 07/09$9.10–$18.55$12.50--
$92.50Nov 20$21.60$24.50$23.05$17.65 07/01$17.15–$26.60$21.60--
$92.50Dec 18$23.40$25.20$24.30$21.70 06/29$19.00–$28.25$23.40--
$95.00Jul 17$3.70$4.40$4.05$5.00 07/10$2.88–$14.20$4.05--
$95.00Aug 21$13.40$16.10$14.75$13.04 07/10$10.00–$20.50$13.40--
$95.00Nov 20$23.20$26.10$24.65$22.90 07/09$18.95–$28.45$23.20--
$95.00Feb 19$28.80$30.80$29.80$27.50 07/09$23.40–$33.20$28.80--
$90.00Jul 17$1.45$1.85$1.65$1.75 07/10$1.65–$10.95$1.65--
$90.00Aug 21$11.40$13.10$12.25$10.65 07/10$8.15–$17.35$11.4029
$90.00Nov 20$19.60$21.80$20.70$20.00 07/02$16.25–$25.15$20.00--
$90.00Dec 18$20.90$24.80$22.85$22.24 07/06$18.05–$27.20$22.24--
$90.00Feb 19$25.80$28.30$27.05$26.00 07/10$20.80–$29.70$26.00--
$97.50Jul 17$5.40$6.90$6.15$7.46 07/10$3.65–$15.75$6.15--
$97.50Aug 21$15.60$16.40$16.00$13.60 07/10$10.20–$21.90$15.60--
$97.50Dec 18$26.10$29.40$27.75$32.40 07/07$21.90–$31.90$27.75--
$97.50Feb 19$29.70$32.40$31.05$29.45 07/09$24.75–$34.75$29.70--
$87.50Jul 17$0.85$1.75$1.30$1.65 07/10$1.30–$9.55$1.30123
$87.50Aug 21$10.10$10.90$10.50$9.30 07/10$6.70–$15.75$10.1026
$87.50Nov 20$18.40$21.80$20.10$19.52 07/10$14.90–$23.75$19.52--
$100.00Jul 17$6.40$9.70$8.05$5.12 07/10$4.45–$17.90$6.40--
$100.00Aug 21$15.70$19.00$17.35$15.33 07/10$12.30–$24.00$15.7054
$100.00Nov 20$25.80$29.20$27.50$31.33 07/07$20.90–$32.00$27.50--
$100.00Dec 18$27.60$30.10$28.85$25.80 07/06$23.25–$33.60$27.60--
$100.00Feb 19$31.60$34.40$33.00$30.70 07/10$26.20–$36.65$31.60--
$85.00Jul 17$0.50$1.00$0.75$1.00 07/10$0.53–$8.15$0.75105
$85.00Aug 21$9.00$10.00$9.50$8.81 07/09$6.10–$14.20$9.0042
$85.00Nov 20$16.30$18.90$17.60$13.92 07/01$14.20–$21.85$16.30--
$82.50Jul 17$0.25$1.30$0.78$1.06 07/10$0.70–$7.00$0.78--
$82.50Aug 21$8.00$8.60$8.30$7.00 07/10$5.05–$12.70$8.00--
$82.50Feb 19$20.40$23.40$21.90$23.30 07/07$17.30–$25.00$21.90--
$105.00Jul 17$11.50$14.00$12.75$8.23 07/10$6.00–$21.70$11.5040
$105.00Aug 21$19.50$21.30$20.40$18.20 07/10$14.35–$27.65$19.50--
$105.00Nov 20$29.60$32.40$31.00$40.10 05/14$24.20–$36.05$31.00--
$105.00Feb 19$34.40$37.40$35.90$33.70 07/06$28.90–$40.00$34.40--
$80.00Jul 17$0.15$0.50$0.33$0.52 07/10$0.33–$5.90$0.3396
$80.00Aug 21$7.00$8.70$7.85$6.60 07/09$4.50–$11.35$7.00198
$80.00Nov 20$14.70$17.10$15.90$14.48 07/09$11.30–$19.40$14.70--
$80.00Dec 18$15.70$18.70$17.20$13.28 07/01$13.25–$20.95$15.70--
$80.00Feb 19$19.80$21.40$20.60$23.00 07/08$15.95–$23.35$20.60--
$77.50Jul 17$0.00$0.85$0.43$2.70 07/07$0.43–$4.95$0.4325
$77.50Aug 21$6.10$6.60$6.35$10.00 07/07$4.40–$10.35$6.35--
$77.50Nov 20$13.50$14.90$14.20$10.85 07/01$10.60–$17.90$13.50--
$77.50Dec 18$14.50$17.30$15.90$23.31 06/09$12.10–$18.90$15.90--
$110.00Jul 17$15.70$19.00$17.35$11.60 07/10$8.25–$26.10$15.7038
$110.00Aug 21$24.10$24.90$24.50$17.80 07/02$16.70–$30.90$24.10--
$110.00Dec 18$34.80$37.70$36.25$36.00 06/26$28.65–$41.35$36.00--
$110.00Feb 19$38.70$41.20$39.95$34.52 07/02$32.00–$44.00$38.70--
$75.00Jul 17$0.05$0.35$0.20$0.40 07/10$0.20–$4.40$0.2066
$75.00Aug 21$4.20$7.10$5.65$4.60 07/10$3.90–$9.05$4.60--
$75.00Nov 20$12.30$14.50$13.40$13.18 07/10$9.55–$15.70$13.18--
$75.00Dec 18$14.00$15.90$14.95$13.76 07/06$11.30–$17.40$14.00--
$75.00Feb 19$16.20$19.40$17.80$19.42 07/07$14.00–$20.35$17.80--
$72.50Jul 17$0.00$0.10$0.05$1.05 07/08$0.05–$3.40$0.0527
$72.50Aug 21$3.90$6.10$5.00$4.10 07/09$3.10–$8.30$4.10--
$72.50Nov 20$10.40$12.50$11.45$12.00 07/10$8.65–$14.45$11.45--
$72.50Dec 18$12.70$14.10$13.40$13.70 06/26$10.15–$16.05$13.40--
$115.00Jul 17$21.10$23.70$22.40$18.00 07/06$10.85–$30.50$21.10--
$115.00Aug 21$27.50$28.60$28.05$25.90 07/09$19.65–$35.20$27.50--
$70.00Jul 17$0.00$0.70$0.35$0.20 07/09$0.08–$2.95$0.20--
$70.00Aug 21$3.90$4.30$4.10$4.00 07/10$2.33–$7.05$4.00160
$70.00Nov 20$9.40$12.30$10.85$13.70 07/08$7.75–$13.20$10.85--
$70.00Dec 18$11.60$13.90$12.75$14.90 07/07$9.00–$14.85$12.75--
$70.00Feb 19$13.30$16.10$14.70$13.70 06/18$12.00–$17.50$13.70--
$67.50Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$2.30$0.03--
$67.50Aug 21$2.65$4.50$3.58$5.06 07/08$2.50–$6.15$3.58--
$67.50Dec 18$9.80$12.80$11.30$9.65 07/10$8.35–$13.45$9.80--
$120.00Jul 17$26.00$28.70$27.35$31.50 07/07$13.95–$35.35$27.35--
$120.00Aug 21$31.40$33.20$32.30$37.30 07/07$23.05–$39.20$32.30--
$120.00Dec 18$42.10$44.10$43.10$35.00 07/02$35.00–$48.45$42.10--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.50$0.03--
$65.00Aug 21$2.00$3.40$2.70$2.97 07/10$2.15–$5.50$2.7048
$65.00Nov 20$7.50$9.30$8.40$9.80 07/07$6.15–$10.65$8.40--
$65.00Dec 18$8.70$11.40$10.05$6.00 07/01$7.10–$12.75$8.70--
$65.00Feb 19$11.30$13.60$12.45$12.35 07/06$9.90–$14.45$12.35--
$62.50Aug 21$1.55$3.80$2.68$2.63 07/02$2.03–$4.70$2.63--
$62.50Nov 20$7.20$9.20$8.20$7.30 06/18$5.50–$10.10$7.30--
$62.50Dec 18$8.60$11.00$9.80$9.59 06/25$6.65–$11.45$9.59--
$60.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.20–$1.38$0.15--
$60.00Aug 21$1.50$2.65$2.08$3.74 07/08$1.40–$3.93$2.0876
$60.00Nov 20$6.30$8.30$7.30$8.30 07/08$4.45–$9.15$7.3022
$60.00Dec 18$7.60$9.20$8.40$6.60 07/09$5.95–$9.75$7.60--
$60.00Feb 19$9.40$11.70$10.55$11.67 07/07$8.05–$11.95$10.55--
$57.50Aug 21$1.15$2.25$1.70$2.38 06/23$1.55–$3.47$1.702
$57.50Dec 18$6.60$7.60$7.10$10.50 06/11$5.00–$8.40$7.10--
$130.00Jul 17$35.00$38.60$36.80$29.62 07/10$21.50–$45.25$35.00--
$55.00Jul 17$0.00$2.15$1.08$0.08 07/09$0.05–$1.08$0.08--
$55.00Aug 21$0.85$1.90$1.38$2.30 06/23$1.27–$2.65$1.38--
$55.00Nov 20$4.10$6.40$5.25$5.87 07/08$4.13–$6.50$5.25--
$55.00Dec 18$5.10$7.60$6.35$5.80 07/06$4.75–$7.70$5.80--
$52.50Aug 21$0.40$1.85$1.13$1.75 07/08$1.13–$2.50$1.13--
$52.50Dec 18$4.30$7.90$6.10$6.14 06/23$4.13–$6.55$6.10--
$50.00Jul 17$0.00$2.15$1.08$0.01 06/30$0.03–$1.08$0.01--
$50.00Aug 21$0.20$1.30$0.75$0.83 07/09$0.75–$2.28$0.75--
$50.00Dec 18$3.10$6.50$4.80$3.25 07/01$3.48–$6.00$3.25--
$50.00Feb 19$5.90$8.20$7.05$7.11 07/07$5.50–$7.40$7.056
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.05–$1.10$1.08--
$47.50Aug 21$0.20$0.90$0.55$2.00 06/24$0.55–$1.70$0.55--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.03–$1.08$1.05--
$45.00Aug 21$0.30$1.45$0.88$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 451
Total Puts 245
Put/Call Ratio 0.54
Net Difference 206

Prior's Put/Call Breakdown

Total Calls 250
Total Puts 164
Put/Call Ratio 0.66
Net Difference 86

Prior 7-Day Put/Call Summary

Total Calls 2,390
Total Puts 1,838
Average Put/Call Ratio 0.87
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