Tour v344
ICHR
ICHOR HLDGS LTD
$83.74 -10.12%
$83.51 (-0.27%)🌙
as of 07/16 06:35 PM
(7/15 18:43) ◀
|
Thursday, July 16, 2026 (6:35pm)
January 2026
|
▶ (7/17 18:40)
◀ 7/16 18:35 ▶

Option Volume

Detail
ℹ
Current (07/16) 647
Calls: 363 (56%)
Puts: 284 (44%)
Prior (07/15) 696
Calls: 451 (65%)
Puts: 245 (35%)
Current vs Prior -7.04%
Calls: -19.51% (Calls)
Puts: +15.92% (Puts)
Prior 7-Day Total 4,118
Calls: 2,500 (61%)
Puts: 1,618 (39%)
Prior 7-Day Average 588
Calls: 357 (61%)
Puts: 231 (39%)
Current vs Prior 7-Day Avg +9.98%
Calls: +1.64%
Puts: +22.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $856.1K
Calls: $420.1K (49%)
Puts: $436.1K (51%)
Prior (07/15) $722.9K
Calls: $571.1K (79%)
Puts: $151.8K (21%)
Current vs Prior +18.43%
Calls: -26.45%
Puts: +187.36%
Prior 7-Day Total $4.49M
Calls: $3.27M (73%)
Puts: $1.22M (27%)
Prior 7-Day Average $641.5K
Calls: $467.5K (73%)
Puts: $174.1K (27%)
Current vs Prior 7-Day Avg +33.45%
Calls: -10.14%
Puts: +150.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.78
Prior (07/15) 0.54
Current vs Prior +44.02%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +4.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16) 2,323
Calls: 1,228 (53%)
Puts: 1,095 (47%)
Prior (07/15) 2,457
Calls: 1,261 (51%)
Puts: 1,196 (49%)
Current vs Prior -5.45%
Prior 7-Day Total 17,083
Calls: 10,779 (63%)
Puts: 6,304 (37%)
Prior 7-Day Average 2,440
Calls: 1,539 (63%)
Puts: 900 (37%)
Current vs Prior 7-Day Avg -4.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.44% | 32.00%7.44% | 32.00%
Prior 8.05% | 31.66%8.05% | 31.66%
Current vs Prior -7.58% | +1.08%-7.58% | +1.08%
Prior 7-Day Avg 12.48% | 33.26%12.48% | 33.26%
Current vs 7-Day Avg -40.38% | -3.77%-40.38% | -3.77%
Prior 7-Day Eod 8.05% | 31.66%8.05% | 31.66%
Current vs 7-Day Eod -7.58% | +1.08%-7.58% | +1.08%
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

P/C ratio rising 44% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 5.8%, best 4.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2111.7012.40$12.055.8%20.5977
$87.50Aug 2110.7011.40$11.056.3%20.55--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2122.3023.30$22.804.4%240.6159
$90.00Aug 2115.5016.30$15.905.0%110.51--
$85.00Aug 2112.5013.20$12.855.4%60.4344
$97.50Aug 2120.3022.00$21.158.0%70.60--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.66, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2113.0014.70$13.8512.3%230.6599
$85.00Aug 2111.7012.40$12.055.8%20.5977
$82.50Jul 171.204.50$2.85115.8%10.57--
$87.50Aug 2110.7011.40$11.056.3%20.55--
$90.00Aug 219.1010.50$9.8014.3%770.5231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 1711.9015.70$13.8027.5%100.90--
$100.00Jul 1714.4018.10$16.2522.8%350.9097
$95.00Jul 1710.1013.30$11.7027.4%130.8656
$92.50Jul 177.1011.00$9.0543.1%30.8636
$90.00Jul 175.108.00$6.5544.3%140.7589

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 353, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.1010.50$9.8014.3%770.5231
$100.00Aug 216.608.30$7.4522.8%560.41192
$80.00Aug 2113.0014.70$13.8512.3%230.6599
$85.00Jul 170.203.70$1.95179.5%110.42--
$100.00Jul 170.000.95$0.48197.9%100.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1714.4018.10$16.2522.8%350.9097
$100.00Aug 2122.3023.30$22.804.4%240.6159
$90.00Jul 175.108.00$6.5544.3%140.7589
$95.00Jul 1710.1013.30$11.7027.4%130.8656
$90.00Aug 2115.5016.30$15.905.0%110.51--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 77.9%, max 124.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21265.7%118.2%124.8%66192
$97.50Jul 17Aug 21228.3%108.6%110.1%2--
$95.00Jul 17Aug 21221.6%108.7%103.9%2--
$90.00Jul 17Aug 21211.5%110.5%91.4%7847
$87.50Jul 17Aug 21188.6%113.2%66.6%43
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21265.7%118.2%124.8%59156
$97.50Jul 17Aug 21228.3%108.6%110.1%17--
$95.00Jul 17Aug 21221.6%108.7%103.9%1856
$90.00Jul 17Aug 21211.5%110.5%91.4%2589
$92.50Jul 17Aug 21182.0%113.2%60.7%660

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 13.71, avg 2.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.50Jul 17$0.17$2.33$0.1713.71$95.17
$87.50$90.00Jul 17$0.30$2.20$0.307.33$87.80
$85.00$87.50Jul 17$0.40$2.10$0.405.25$85.40
$90.00$92.50Jul 17$0.75$1.75$0.752.33$90.75
$95.00$97.50Aug 21$0.75$1.75$0.752.33$95.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.45$2.05$0.454.56$82.05
$80.00$75.00Jul 17$0.93$4.07$0.934.38$79.07
$82.50$80.00Jul 17$0.55$1.95$0.553.55$81.95
$75.00$70.00Aug 21$2.15$2.85$2.151.33$72.85
$80.00$75.00Aug 21$2.20$2.80$2.201.27$77.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 5.25, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$1.25$1.25$1.251.00$88.75
$85.00$87.50Aug 21$1.00$1.00$1.500.67$86.00
$90.00$95.00Aug 21$1.90$1.90$3.100.61$91.90
$82.50$85.00Jul 17$0.90$0.90$1.600.56$83.40
$80.00$85.00Aug 21$1.80$1.80$3.200.56$81.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$95.00Jul 17$2.10$2.10$0.405.25$95.40
$85.00$82.50Aug 21$1.90$1.90$0.603.17$83.10
$87.50$85.00Jul 17$1.82$1.82$0.682.68$85.68
$100.00$97.50Aug 21$1.65$1.65$0.851.94$98.35
$90.00$85.00Aug 21$3.05$3.05$1.951.56$86.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $8.18, cheapest $6.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Jul 17Aug 21$6.75228.3%108.6%
$100.00Jul 17Aug 21$6.97265.7%118.2%
$95.00Jul 17Aug 21$7.33221.6%108.7%
$90.00Jul 17Aug 21$8.55211.5%110.5%
$87.50Jul 17Aug 21$9.50188.6%113.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$6.55265.7%118.2%
$95.00Jul 17Aug 21$6.85221.6%108.7%
$97.50Jul 17Aug 21$7.35228.3%108.6%
$75.00Jul 17Aug 21$7.73196.6%128.2%
$92.50Jul 17Aug 21$8.25182.0%113.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.85% of stock, avg 20.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 17$2.85$2.05$4.90$77.60$87.405.85%
$85.00Jul 17$1.95$3.38$5.33$79.67$90.336.36%
$87.50Jul 17$1.55$5.20$6.75$80.75$94.258.06%
$90.00Jul 17$1.25$6.55$7.80$82.20$97.809.31%
$92.50Jul 17$0.50$9.05$9.55$82.95$102.0511.40%
$95.00Jul 17$0.57$11.70$12.27$82.73$107.2714.65%
$97.50Jul 17$0.40$13.80$14.20$83.30$111.7016.96%
$100.00Jul 17$0.48$16.25$16.73$83.27$116.7319.98%
$80.00Aug 21$13.85$10.50$24.35$55.65$104.3529.08%
$85.00Aug 21$12.05$12.85$24.90$60.10$109.9029.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.28% of stock, avg 11.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$75.00Jul 17$0.50$0.57$1.07$73.93$93.57
$95.00$75.00Jul 17$0.57$0.57$1.14$73.86$96.14
$90.00$75.00Jul 17$1.25$0.57$1.82$73.18$91.82
$92.50$80.00Jul 17$0.50$1.50$2.00$78.00$94.50
$95.00$80.00Jul 17$0.57$1.50$2.07$77.93$97.07
$87.50$75.00Jul 17$1.55$0.57$2.12$72.88$89.62
$85.00$75.00Jul 17$1.95$0.57$2.52$72.48$87.52
$92.50$82.50Jul 17$0.50$2.05$2.55$79.95$95.05
$95.00$82.50Jul 17$0.57$2.05$2.62$79.88$97.62
$90.00$80.00Jul 17$1.25$1.50$2.75$77.25$92.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 9.00, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7085/88Aug 21$2.25$0.259.00$67.75$87.25
90/9295/98Aug 21$2.15$0.356.14$90.35$97.15
82/8590/92Jul 17$2.08$0.424.95$82.92$92.08
75/8090/95Aug 21$4.10$0.904.56$75.90$94.10
70/7590/95Aug 21$4.05$0.954.26$70.95$94.05
68/7095/98Aug 21$2.00$0.504.00$68.00$97.00
85/8895/98Jul 17$1.99$0.513.90$85.51$96.99
70/7580/85Aug 21$3.95$1.053.76$71.05$83.95
82/8590/95Aug 21$3.80$1.203.17$81.20$93.80
85/9095/98Aug 21$3.80$1.203.17$86.20$98.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.10$2.4024.00
$95.00$97.50$100.00Jul 17$0.25$2.259.00
$82.50$85.00$87.50Jul 17$0.50$2.004.00
$90.00$92.50$95.00Jul 17$0.82$1.682.05
$95.00$97.50$100.00Aug 21$1.05$1.451.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.15$2.3515.67
$95.00$97.50$100.00Jul 17$0.35$2.156.14
$82.50$85.00$87.50Jul 17$0.49$2.014.10
$80.00$82.50$85.00Jul 17$0.78$1.722.21
$87.50$90.00$92.50Jul 17$1.15$1.351.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.23, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$97.501:2Jul 17-$0.23$2.27
$97.50$100.001:2Jul 17-$0.56$1.94
$92.50$95.001:2Jul 17-$0.64$1.86
$87.50$90.001:2Jul 17-$0.95$1.55
$82.50$85.001:2Jul 17-$1.05$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Jul 17-$0.72$1.78
$82.50$80.001:2Jul 17-$0.95$1.55
$75.00$70.001:2Aug 21-$4.00$1.00
$87.50$85.001:2Jul 17-$1.56$0.94
$80.00$75.001:2Jul 17$0.36$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 13.97%, avg 8.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$11.700.591.5%13.97%15.48%277
$87.50Aug 21$10.700.554.5%12.78%17.27%2--
$90.00Aug 21$9.100.527.5%10.87%18.34%7731
$95.00Aug 21$7.000.4513.4%8.36%21.81%1--
$100.00Aug 21$6.600.4119.4%7.88%27.30%56192
$97.50Aug 21$6.300.4216.4%7.52%23.96%1--
$85.00Jul 17$0.200.421.5%0.24%1.74%11--

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 $85.00 08-21 call last traded $18.66 on 07/10 (now $11.70/$12.40) — try a limit near $12.05. Also watch the $110.00 08-21 call last traded $12.09 on 07/10 (now $4.70/$5.20) — try a limit near $4.95; the $105.00 08-21 call last traded $12.00 on 07/09 (now $5.60/$6.20) — try a limit near $5.90. Most tradeable put: the $100.00 08-21 put last traded $15.33 on 07/10 (now $22.30/$23.30) — try a limit near $22.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$1.20$4.50$2.85$18.20 07/02$2.85–$31.00$2.85--
$82.50Aug 21$12.80$15.10$13.95$15.00 07/07$13.95–$36.40$13.95--
$82.50Dec 18$22.50$26.40$24.45$44.83 07/01$24.45–$45.80$24.45--
$82.50Feb 19$26.50$29.50$28.00$39.30 07/10$28.00–$49.45$28.00--
$85.00Jul 17$0.20$3.70$1.95$11.33 07/10$1.95–$29.30$1.95--
$85.00Aug 21$11.70$12.40$12.05$18.66 07/10$12.05–$34.50$12.0577
$85.00Nov 20$20.70$23.50$22.10$25.00 07/08$22.10–$42.25$22.1051
$85.00Dec 18$21.60$25.50$23.55$38.25 07/01$23.55–$44.40$23.55--
$85.00Feb 19$25.50$29.00$27.25$37.13 07/09$27.25–$48.10$27.25--
$80.00Jul 17$3.50$6.00$4.75$21.32 07/10$4.75–$33.25$4.75--
$80.00Aug 21$13.00$14.70$13.85$26.00 07/09$13.85–$38.05$13.8599
$80.00Nov 20$21.70$24.90$23.30$35.10 07/09$23.30–$45.00$23.30--
$80.00Dec 18$23.40$26.70$25.05$39.60 07/06$25.05–$46.90$25.05--
$80.00Feb 19$27.10$30.50$28.80$39.00 07/06$28.80–$50.70$28.80--
$87.50Jul 17$0.00$3.10$1.55$12.40 07/09$1.55–$27.20$1.553
$87.50Aug 21$10.70$11.40$11.05$14.92 07/08$11.05–$32.70$11.05--
$87.50Nov 20$19.90$22.80$21.35$31.22 07/10$21.35–$41.15$21.35--
$87.50Dec 18$20.70$24.10$22.40$27.10 07/07$22.40–$43.20$22.40--
$87.50Feb 19$25.00$27.50$26.25$38.01 07/10$26.25–$47.00$26.25--
$77.50Jul 17$4.90$8.70$6.80$13.38 07/07$6.80–$35.55$6.80--
$77.50Aug 21$13.70$17.70$15.70$26.80 07/06$15.70–$39.95$15.70--
$77.50Nov 20$23.20$26.10$24.65$36.35 07/10$24.65–$46.80$24.65--
$77.50Dec 18$24.50$28.30$26.40$28.92 07/07$26.40–$48.50$26.40--
$90.00Jul 17$0.05$2.45$1.25$12.29 07/10$1.25–$24.95$1.2516
$90.00Aug 21$9.10$10.50$9.80$18.10 07/10$9.80–$31.30$9.8031
$90.00Nov 20$17.90$21.90$19.90$21.33 07/07$19.90–$39.85$19.90--
$90.00Dec 18$19.90$23.50$21.70$31.35 07/09$21.70–$41.80$21.70--
$90.00Feb 19$24.20$27.00$25.60$29.00 07/08$25.60–$45.90$25.60--
$75.00Jul 17$7.20$10.90$9.05$25.20 07/09$9.05–$37.85$9.05--
$75.00Aug 21$15.10$17.30$16.20$19.48 07/07$16.20–$41.90$16.20--
$75.00Nov 20$23.90$27.70$25.80$35.40 07/06$25.80–$48.00$25.80--
$75.00Dec 18$25.50$29.40$27.45$28.85 07/07$27.45–$49.65$27.45--
$75.00Feb 19$29.10$32.30$30.70$43.15 07/02$30.70–$53.30$30.70--
$92.50Jul 17$0.00$1.00$0.50$8.84 07/09$0.50–$22.60$0.50--
$92.50Aug 21$8.90$9.50$9.20$21.20 06/29$9.20–$29.60$9.20--
$92.50Nov 20$17.20$20.70$18.95$22.84 06/26$18.95–$38.45$18.95--
$92.50Dec 18$19.00$23.00$21.00$23.76 06/16$21.00–$40.45$21.00--
$92.50Feb 19$22.90$26.30$24.60$39.50 06/29$24.60–$44.60$24.60--
$72.50Jul 17$9.70$13.30$11.50$34.70 07/01$11.50–$40.60$11.50--
$72.50Aug 21$16.50$20.50$18.50$27.50 07/10$18.50–$43.95$18.50--
$72.50Nov 20$25.00$28.90$26.95$37.70 07/09$26.95–$49.80$26.95--
$72.50Dec 18$27.10$30.50$28.80$28.60 07/08$28.80–$51.40$28.6062
$95.00Jul 17$0.00$1.15$0.57$4.50 07/10$0.57–$20.95$0.57--
$95.00Aug 21$7.00$8.80$7.90$15.40 07/10$7.90–$27.90$7.90--
$95.00Nov 20$17.20$20.10$18.65$27.30 07/09$18.65–$37.20$18.65--
$95.00Dec 18$18.20$22.00$20.10$23.45 06/26$20.10–$39.25$20.10--
$95.00Feb 19$22.20$25.80$24.00$32.70 07/09$24.00–$43.50$24.00--
$70.00Jul 17$12.00$15.80$13.90$43.07 07/01$13.90–$42.95$13.90--
$70.00Aug 21$18.20$22.00$20.10$30.05 07/10$20.10–$46.00$20.10--
$70.00Nov 20$26.10$30.00$28.05$38.10 07/02$28.05–$51.15$28.05--
$70.00Dec 18$27.80$31.70$29.75$32.20 07/07$29.75–$52.95$29.75--
$70.00Feb 19$31.10$34.80$32.95$37.00 07/08$32.95–$55.95$32.95--
$97.50Jul 17$0.00$0.80$0.40$6.51 07/10$0.40–$19.20$0.40--
$97.50Aug 21$6.30$8.00$7.15$16.30 07/09$7.15–$26.45$7.15--
$97.50Nov 20$16.90$18.80$17.85$26.53 07/09$17.85–$36.30$17.85--
$97.50Dec 18$17.40$21.40$19.40$28.40 07/09$19.40–$38.25$19.40--
$97.50Feb 19$21.80$24.60$23.20$33.70 07/10$23.20–$42.45$23.20--
$67.50Jul 17$14.50$18.10$16.30$26.10 06/26$16.30–$45.40$16.30--
$67.50Aug 21$19.70$23.50$21.60$29.00 06/26$21.60–$48.00$21.60--
$67.50Nov 20$27.30$31.10$29.20$19.20 06/01$29.20–$52.75$27.30--
$67.50Dec 18$28.90$32.70$30.80$33.80 06/12$30.80–$54.45$30.80--
$100.00Jul 17$0.00$0.95$0.48$5.50 07/10$0.48–$17.40$0.48--
$100.00Aug 21$6.60$8.30$7.45$15.36 07/10$7.45–$24.60$7.45192
$100.00Nov 20$14.70$18.60$16.65$18.20 07/08$16.65–$34.90$16.6576
$100.00Dec 18$16.70$20.20$18.45$18.90 07/08$18.45–$37.20$18.45--
$100.00Feb 19$21.30$24.00$22.65$33.00 07/10$22.65–$41.50$22.6550
$105.00Jul 17$0.05$0.70$0.38$3.10 07/10$0.38–$13.80$0.38100
$105.00Aug 21$5.60$6.20$5.90$12.00 07/09$5.90–$21.95$5.9032
$105.00Nov 20$14.60$15.70$15.15$24.80 07/10$15.15–$33.10$15.15--
$105.00Dec 18$16.20$18.80$17.50$26.48 07/10$17.50–$35.25$17.50--
$105.00Feb 19$20.00$22.40$21.20$31.50 07/10$21.20–$39.45$21.20--
$60.00Feb 19$35.70$38.90$37.30--$37.30–$37.30—$35.703
$110.00Jul 17$0.00$0.40$0.20$1.75 07/10$0.20–$10.80$0.20--
$110.00Aug 21$4.70$5.20$4.95$12.09 07/10$4.95–$20.05$4.95157
$110.00Nov 20$12.30$16.00$14.15$23.10 07/09$14.15–$31.15$14.15--
$110.00Dec 18$14.00$16.80$15.40$25.10 07/09$15.40–$33.50$15.40--
$110.00Feb 19$18.80$22.00$20.40$30.10 07/10$20.40–$37.85$20.4051
$115.00Jul 17$0.00$0.15$0.08$1.29 07/10$0.08–$8.45$0.0872
$115.00Aug 21$3.90$4.50$4.20$10.30 07/10$4.20–$17.90$4.2054
$115.00Nov 20$11.10$14.80$12.95$21.50 07/10$12.95–$29.55$12.95--
$115.00Dec 18$13.60$15.40$14.50$16.60 07/07$14.50–$31.75$14.50--
$115.00Feb 19$17.80$19.90$18.85$21.30 07/07$18.85–$36.00$18.85--
$120.00Jul 17$0.00$1.10$0.55$0.99 07/10$0.18–$6.35$0.55--
$120.00Aug 21$3.30$3.70$3.50$8.80 07/10$3.50–$15.95$3.5070
$120.00Nov 20$11.10$12.50$11.80$13.65 07/07$11.80–$28.15$11.80--
$120.00Dec 18$11.70$15.60$13.65$21.00 07/10$13.65–$30.00$13.65--
$120.00Feb 19$16.00$18.80$17.40$23.70 07/10$17.40–$34.45$17.40--
$125.00Jul 17$0.00$0.95$0.48$0.60 07/09$0.10–$5.35$0.48--
$125.00Aug 21$2.15$3.30$2.72$7.70 07/09$2.72–$14.20$2.72--
$125.00Nov 20$10.00$12.90$11.45$18.25 07/10$11.45–$26.15$11.45--
$125.00Dec 18$11.40$14.60$13.00$24.88 07/02$13.00–$28.45$13.00--
$125.00Feb 19$15.40$17.90$16.65$18.65 07/07$16.65–$32.95$16.65--
$130.00Jul 17$0.00$1.00$0.50$0.79 07/10$0.38–$4.25$0.50--
$130.00Aug 21$1.30$3.30$2.30$6.65 07/09$2.30–$12.85$2.3019
$130.00Nov 20$9.00$10.70$9.85$16.38 07/02$9.85–$24.55$9.85--
$130.00Dec 18$10.60$13.10$11.85$18.75 07/09$11.85–$26.85$11.85--
$130.00Feb 19$14.90$16.90$15.90$23.50 07/09$15.90–$31.30$15.908
$135.00Jul 17$0.00$2.15$1.08$0.90 07/06$0.38–$2.90$0.90--
$135.00Aug 21$1.75$3.00$2.38$5.80 07/10$2.38–$11.25$2.38--
$135.00Nov 20$8.20$10.40$9.30$16.00 07/09$9.30–$23.05$9.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.30$3.80$2.05$1.06 07/10$0.70–$6.00$1.0622
$82.50Aug 21$10.10$11.80$10.95$7.00 07/10$5.05–$12.70$10.105
$82.50Feb 19$23.00$25.60$24.30$23.30 07/07$17.30–$25.00$23.30--
$85.00Jul 17$1.85$4.90$3.38$1.00 07/10$0.53–$7.20$1.85107
$85.00Aug 21$12.50$13.20$12.85$8.81 07/09$6.10–$14.00$12.5044
$85.00Nov 20$19.70$23.70$21.70$13.92 07/01$14.20–$21.85$19.70--
$80.00Jul 17$0.00$3.00$1.50$0.52 07/10$0.33–$5.05$0.5290
$80.00Aug 21$9.80$11.20$10.50$6.60 07/09$4.50–$10.85$9.80--
$80.00Nov 20$16.90$19.00$17.95$14.48 07/09$11.30–$19.40$16.90--
$80.00Dec 18$18.20$22.20$20.20$13.28 07/01$13.25–$20.95$18.20--
$80.00Feb 19$21.40$24.10$22.75$23.00 07/08$15.95–$23.35$22.75--
$87.50Jul 17$3.70$6.70$5.20$1.65 07/10$1.30–$8.45$3.70--
$87.50Aug 21$13.00$14.70$13.85$9.30 07/10$6.70–$15.75$13.00--
$87.50Nov 20$21.30$23.50$22.40$19.52 07/10$14.90–$23.75$21.30--
$77.50Jul 17$0.00$0.75$0.38$2.70 07/07$0.38–$4.00$0.38--
$77.50Aug 21$8.00$9.30$8.65$10.00 07/07$4.40–$10.35$8.65--
$77.50Nov 20$15.50$18.50$17.00$10.85 07/01$10.60–$17.90$15.50--
$77.50Dec 18$16.70$19.20$17.95$23.31 06/09$12.10–$18.90$17.95--
$90.00Jul 17$5.10$8.00$6.55$1.75 07/10$1.65–$9.75$5.1089
$90.00Aug 21$15.50$16.30$15.90$10.65 07/10$8.15–$17.35$15.50--
$90.00Nov 20$23.20$26.20$24.70$20.00 07/02$16.25–$25.15$23.20--
$90.00Dec 18$24.50$26.90$25.70$22.24 07/06$18.05–$27.20$24.50--
$90.00Feb 19$27.90$30.40$29.15$26.00 07/10$20.80–$29.70$27.90--
$75.00Jul 17$0.20$0.95$0.57$0.40 07/10$0.20–$3.65$0.40--
$75.00Aug 21$7.50$9.10$8.30$4.60 07/10$3.90–$8.65$7.50--
$75.00Nov 20$13.80$16.20$15.00$13.18 07/10$9.55–$15.70$13.80--
$75.00Dec 18$15.40$18.30$16.85$13.76 07/06$11.30–$17.40$15.40--
$75.00Feb 19$18.50$21.60$20.05$19.42 07/07$14.00–$20.35$19.42--
$92.50Jul 17$7.10$11.00$9.05$4.00 07/10$2.40–$11.20$7.1036
$92.50Aug 21$15.90$18.70$17.30$12.50 07/09$9.10–$18.15$15.9024
$92.50Nov 20$24.50$27.80$26.15$17.65 07/01$17.15–$26.60$24.50--
$92.50Dec 18$26.20$30.20$28.20$21.70 06/29$19.00–$28.25$26.20--
$72.50Jul 17$0.00$0.90$0.45$1.05 07/08$0.05–$2.60$0.45--
$72.50Aug 21$6.50$7.10$6.80$4.10 07/09$3.10–$8.30$6.50--
$72.50Nov 20$12.50$16.60$14.55$12.00 07/10$8.65–$14.55$12.50--
$72.50Dec 18$15.20$17.80$16.50$13.70 06/26$10.15–$16.50$15.20--
$95.00Jul 17$10.10$13.30$11.70$5.00 07/10$2.88–$12.75$10.1056
$95.00Aug 21$17.50$19.60$18.55$13.04 07/10$10.00–$20.50$17.50--
$95.00Nov 20$26.30$29.40$27.85$22.90 07/09$18.95–$28.45$26.30--
$95.00Feb 19$31.30$34.00$32.65$27.50 07/09$23.40–$33.20$31.30--
$70.00Jul 17$0.00$1.10$0.55$0.20 07/09$0.08–$2.38$0.20--
$70.00Aug 21$4.90$7.40$6.15$4.00 07/10$2.33–$6.65$4.90163
$70.00Nov 20$11.20$13.50$12.35$13.70 07/08$7.75–$13.20$12.35--
$70.00Dec 18$14.00$15.00$14.50$14.90 07/07$9.00–$14.85$14.50--
$70.00Feb 19$15.60$18.10$16.85$13.70 06/18$12.00–$17.50$15.60--
$97.50Jul 17$11.90$15.70$13.80$7.46 07/10$3.65–$14.70$11.90--
$97.50Aug 21$20.30$22.00$21.15$13.60 07/10$10.20–$21.90$20.30--
$97.50Dec 18$29.90$33.50$31.70$32.40 07/07$21.90–$31.90$31.70--
$97.50Feb 19$33.10$35.80$34.45$29.45 07/09$24.75–$34.75$33.10--
$67.50Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$2.20$0.03--
$67.50Aug 21$4.20$5.60$4.90$5.06 07/08$2.50–$6.10$4.9017
$67.50Dec 18$11.80$15.00$13.40$9.65 07/10$8.35–$13.45$11.80--
$100.00Jul 17$14.40$18.10$16.25$5.12 07/10$4.45–$16.75$14.4097
$100.00Aug 21$22.30$23.30$22.80$15.33 07/10$12.30–$24.00$22.3059
$100.00Nov 20$30.80$32.10$31.45$31.33 07/07$20.90–$32.00$31.33--
$100.00Dec 18$31.20$35.10$33.15$25.80 07/06$23.25–$33.60$31.20--
$100.00Feb 19$34.90$37.40$36.15$30.70 07/10$26.20–$36.65$34.90--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.50$0.0368
$65.00Aug 21$4.00$5.00$4.50$2.97 07/10$2.15–$4.65$4.0049
$65.00Nov 20$8.70$12.80$10.75$9.80 07/07$6.15–$10.75$9.80--
$65.00Dec 18$10.60$12.70$11.65$6.00 07/01$7.10–$12.75$10.60--
$65.00Feb 19$13.30$15.40$14.35$12.35 07/06$9.90–$14.45$13.30--
$62.50Aug 21$2.15$4.00$3.08$2.63 07/02$2.03–$4.20$2.63--
$62.50Nov 20$7.50$10.00$8.75$7.30 06/18$5.50–$10.10$7.50--
$62.50Dec 18$8.90$11.90$10.40$9.59 06/25$6.65–$11.45$9.59--
$105.00Jul 17$19.40$23.10$21.25$8.23 07/10$6.00–$21.35$19.40--
$105.00Aug 21$25.00$27.10$26.05$18.20 07/10$14.35–$27.65$25.00--
$105.00Nov 20$33.20$35.70$34.45$40.10 05/14$24.20–$36.05$34.45--
$105.00Feb 19$38.50$41.00$39.75$33.70 07/06$28.90–$40.00$38.50--
$60.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.20–$1.38$0.15--
$60.00Aug 21$1.85$4.00$2.93$3.74 07/08$1.40–$3.93$2.9376
$60.00Nov 20$7.50$9.20$8.35$8.30 07/08$4.45–$9.15$8.30--
$60.00Dec 18$8.20$11.70$9.95$6.60 07/09$5.95–$9.95$8.20--
$60.00Feb 19$10.30$13.20$11.75$11.67 07/07$8.05–$11.95$11.67--
$57.50Aug 21$1.45$4.00$2.73$2.38 06/23$1.55–$3.15$2.38--
$57.50Dec 18$7.30$9.30$8.30$10.50 06/11$5.00–$8.30$8.30--
$110.00Jul 17$24.40$28.00$26.20$11.60 07/10$8.25–$26.20$24.40--
$110.00Aug 21$28.80$32.40$30.60$17.80 07/02$16.70–$30.90$28.80--
$110.00Dec 18$38.60$41.20$39.90$36.00 06/26$28.65–$41.35$38.60--
$110.00Feb 19$42.30$44.80$43.55$34.52 07/02$32.00–$44.00$42.30--
$55.00Jul 17$0.00$2.15$1.08$0.08 07/09$0.05–$1.08$0.08--
$55.00Aug 21$0.95$2.70$1.83$2.30 06/23$1.27–$2.60$1.83--
$55.00Nov 20$4.50$8.50$6.50$5.87 07/08$4.13–$6.50$5.87--
$55.00Dec 18$6.50$9.60$8.05$5.80 07/06$4.75–$8.05$6.50--
$52.50Aug 21$0.70$2.25$1.48$1.75 07/08$1.13–$2.38$1.48--
$52.50Dec 18$5.70$7.90$6.80$6.14 06/23$4.13–$6.80$6.14--
$115.00Jul 17$29.50$33.10$31.30$18.00 07/06$10.85–$31.30$29.50--
$115.00Aug 21$33.00$36.40$34.70$25.90 07/09$19.65–$35.20$33.00--
$50.00Jul 17$0.00$2.15$1.08$0.01 06/30$0.03–$1.08$0.01--
$50.00Aug 21$0.75$1.50$1.13$0.83 07/09$0.75–$2.28$0.8393
$50.00Dec 18$4.20$7.70$5.95$3.25 07/01$3.48–$6.00$4.20--
$50.00Feb 19$6.30$9.10$7.70$7.11 07/07$5.50–$7.70$7.11--
$47.50Jul 17$0.00$2.15$1.08$1.61 06/05$0.05–$1.10$1.08--
$47.50Aug 21$0.55$1.65$1.10$2.00 06/24$0.55–$1.70$1.10--
$120.00Jul 17$34.40$38.10$36.25$31.50 07/07$13.95–$36.25$34.40--
$120.00Aug 21$37.50$41.30$39.40$37.30 07/07$23.05–$39.40$37.50--
$120.00Dec 18$46.10$49.90$48.00$35.00 07/02$35.00–$48.45$46.10--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.03–$1.08$1.05--
$45.00Aug 21$0.40$1.50$0.95$0.35 06/30$0.60–$1.70$0.40--
$130.00Jul 17$44.40$48.10$46.25$29.62 07/10$21.50–$46.25$44.40--

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 363
Total Puts 284
Put/Call Ratio 0.78
Net Difference 79

Prior's Put/Call Breakdown

Total Calls 451
Total Puts 245
Put/Call Ratio 0.54
Net Difference 206

Prior 7-Day Put/Call Summary

Total Calls 2,500
Total Puts 1,618
Average Put/Call Ratio 0.75
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