Tour v346
ICHR
ICHOR HLDGS LTD
$82.87 -1.04%
(7/16 18:35) ◀
|
Friday, July 17, 2026 (6:40pm)
January 2026
|
▶
◀ 7/17 18:40

Option Volume

Detail
ℹ
Current (07/17) 1,066
Calls: 468 (44%)
Puts: 598 (56%)
Prior (07/16) 647
Calls: 363 (56%)
Puts: 284 (44%)
Current vs Prior +64.76%
Calls: +28.93% (Calls)
Puts: +110.56% (Puts)
Prior 7-Day Total 4,033
Calls: 2,417 (60%)
Puts: 1,616 (40%)
Prior 7-Day Average 576
Calls: 345 (60%)
Puts: 230 (40%)
Current vs Prior 7-Day Avg +85.02%
Calls: +35.54%
Puts: +159.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.00M
Calls: $457.2K (46%)
Puts: $545.6K (54%)
Prior (07/16) $856.1K
Calls: $420.1K (49%)
Puts: $436.1K (51%)
Current vs Prior +17.14%
Calls: +8.85%
Puts: +25.12%
Prior 7-Day Total $4.42M
Calls: $3.10M (70%)
Puts: $1.32M (30%)
Prior 7-Day Average $631.0K
Calls: $442.8K (70%)
Puts: $188.1K (30%)
Current vs Prior 7-Day Avg +58.94%
Calls: +3.25%
Puts: +190.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.28
Prior (07/16) 0.78
Current vs Prior +63.32%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +66.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 3,545
Calls: 2,021 (57%)
Puts: 1,524 (43%)
Prior (07/16) 2,323
Calls: 1,228 (53%)
Puts: 1,095 (47%)
Current vs Prior +52.60%
Prior 7-Day Total 16,255
Calls: 9,879 (61%)
Puts: 6,376 (39%)
Prior 7-Day Average 2,322
Calls: 1,411 (61%)
Puts: 910 (39%)
Current vs Prior 7-Day Avg +52.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.16% | 32.82%4.16% | 32.82%
Prior 7.44% | 32.00%7.44% | 32.00%
Current vs Prior +341.18% | +18.77%-44.04% | +2.56%
Prior 7-Day Avg 11.20% | 32.68%11.20% | 32.68%
Current vs 7-Day Avg +192.94% | +16.31%-62.85% | +0.44%
Prior 7-Day Eod 7.44% | 32.00%7.44% | 32.00%
Current vs 7-Day Eod +341.18% | +18.77%-44.04% | +2.56%
Sentiment BEARISHBULLISH

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

Dollar volume significantly above 7-day average (59% higher). Above-average activity with volume up 65% vs prior. Volume explosion - 85% above 7-day average (1,066 vs avg 576). Bearish P/C ratio of 1.28 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 9 of results (avg 5.8%, best 2.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2111.2011.70$11.454.4%370.5578
$80.00Aug 2113.4014.00$13.704.4%150.6197
$90.00Aug 219.209.90$9.557.3%330.49101
$95.00Aug 217.708.30$8.007.5%60.4339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 2121.3021.90$21.602.8%20.5821
$95.00Aug 2119.5020.60$20.055.5%120.5727
$75.00Aug 217.908.40$8.156.1%100.3255
$72.50Aug 216.907.40$7.157.0%20.2911
$80.00Aug 2110.3011.10$10.707.5%560.39203

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. 18 found (avg delta 0.69, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.254.80$3.03117.2%20.93--
$75.00Jul 176.309.80$8.0543.5%150.89--
$82.50Jul 170.002.50$1.25200.0%110.6812
$75.00Aug 2114.4016.80$15.6015.4%10.68--
$80.00Aug 2113.4014.00$13.704.4%150.6197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1710.3013.80$12.0529.0%120.9457
$92.50Jul 177.9010.80$9.3531.0%40.9034
$97.50Jul 1713.8016.30$15.0516.6%60.85--
$90.00Jul 175.208.80$7.0051.4%200.7976
$87.50Jul 172.706.20$4.4578.7%220.7586

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 487, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2111.2011.70$11.454.4%370.5578
$90.00Aug 219.209.90$9.557.3%330.49101
$75.00Jul 176.309.80$8.0543.5%150.89--
$80.00Aug 2113.4014.00$13.704.4%150.6197
$82.50Jul 170.002.50$1.25200.0%110.6812
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2110.3011.10$10.707.5%560.39203
$70.00Aug 215.007.20$6.1036.1%410.26166
$85.00Jul 170.503.90$2.20154.5%350.66108
$80.00Jul 170.000.15$0.08187.5%270.0784
$82.50Jul 170.000.80$0.40200.0%260.3524

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 794.3%, max 2118.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 211312.1%120.4%989.9%34101
$95.00Jul 17Aug 211305.0%120.7%981.1%839
$75.00Jul 17Aug 211193.1%120.9%886.5%16--
$85.00Jul 17Aug 21703.7%120.8%482.4%39119
$80.00Jul 17Aug 21372.3%121.4%206.6%1797
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 212610.3%117.6%2118.7%1118
$97.50Jul 17Aug 212015.4%126.2%1496.8%821
$77.50Jul 17Aug 211311.5%116.7%1024.3%13--
$90.00Jul 17Aug 211312.1%120.4%989.9%29116
$95.00Jul 17Aug 211305.0%120.7%981.1%2484

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 19.83, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Jul 17$0.12$2.38$0.1219.83$92.62
$95.00$97.50Aug 21$0.15$2.35$0.1515.67$95.15
$82.50$85.00Jul 17$0.17$2.33$0.1713.71$82.67
$90.00$92.50Jul 17$0.58$1.92$0.583.31$90.58
$80.00$82.50Aug 21$0.65$1.85$0.652.85$80.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$90.00Aug 21$0.20$2.30$0.2011.50$92.30
$82.50$80.00Jul 17$0.32$2.18$0.326.81$82.18
$75.00$72.50Jul 17$0.38$2.12$0.385.58$74.62
$87.50$85.00Aug 21$0.45$2.05$0.454.56$87.05
$77.50$75.00Jul 17$0.65$1.85$0.652.85$76.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 15.67, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Jul 17$1.78$1.78$0.722.47$81.78
$82.50$85.00Aug 21$1.60$1.60$0.901.78$84.10
$85.00$87.50Aug 21$1.20$1.20$1.300.92$86.20
$75.00$80.00Aug 21$1.90$1.90$3.100.61$76.90
$90.00$95.00Aug 21$1.55$1.55$3.450.45$91.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Jul 17$2.35$2.35$0.1515.67$90.15
$87.50$85.00Jul 17$2.25$2.25$0.259.00$85.25
$85.00$82.50Aug 21$1.85$1.85$0.652.85$83.15
$85.00$82.50Jul 17$1.80$1.80$0.702.57$83.20
$80.00$77.50Aug 21$1.75$1.75$0.752.33$78.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $8.89, cheapest $3.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$7.551193.1%120.9%
$95.00Jul 17Aug 21$7.621305.0%120.7%
$90.00Jul 17Aug 21$8.471312.1%120.4%
$85.00Jul 17Aug 21$10.37703.7%120.8%
$80.00Jul 17Aug 21$10.67372.3%121.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$3.722610.3%117.6%
$97.50Jul 17Aug 21$6.552015.4%126.2%
$72.50Jul 17Aug 21$7.10934.8%122.3%
$75.00Jul 17Aug 21$7.721193.1%120.9%
$77.50Jul 17Aug 21$7.871311.5%116.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.99% of stock, avg 20.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 17$1.25$0.40$1.65$80.85$84.151.99%
$80.00Jul 17$3.03$0.08$3.11$76.89$83.113.75%
$85.00Jul 17$1.08$2.20$3.28$81.72$88.283.96%
$90.00Jul 17$1.08$7.00$8.08$81.92$98.089.75%
$75.00Jul 17$8.05$0.43$8.48$66.52$83.4810.23%
$92.50Jul 17$0.50$9.35$9.85$82.65$102.3511.89%
$95.00Jul 17$0.38$12.05$12.43$82.57$107.4315.00%
$75.00Aug 21$15.60$8.15$23.75$51.25$98.7528.66%
$80.00Aug 21$13.70$10.70$24.40$55.60$104.4029.44%
$87.50Aug 21$10.25$14.60$24.85$62.65$112.3529.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.56% of stock, avg 11.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Jul 17$0.38$0.08$0.46$79.54$95.46
$92.50$80.00Jul 17$0.50$0.08$0.58$79.42$93.08
$95.00$82.50Jul 17$0.38$0.40$0.78$81.72$95.78
$95.00$75.00Jul 17$0.38$0.43$0.81$74.19$95.81
$92.50$82.50Jul 17$0.50$0.40$0.90$81.60$93.40
$92.50$75.00Jul 17$0.50$0.43$0.93$74.07$93.43
$85.00$80.00Jul 17$1.08$0.08$1.16$78.84$86.16
$90.00$80.00Jul 17$1.08$0.08$1.16$78.84$91.16
$95.00$77.50Jul 17$0.38$1.08$1.46$76.04$96.46
$95.00$67.50Jul 17$0.38$1.08$1.46$66.04$96.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 19.83, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8590/92Jul 17$2.38$0.1219.83$82.62$92.38
85/8892/95Jul 17$2.37$0.1318.23$85.13$94.87
80/8288/90Aug 21$2.30$0.2011.50$80.20$89.80
70/7285/88Aug 21$2.25$0.259.00$70.25$87.25
72/7585/88Aug 21$2.20$0.307.33$72.80$87.20
72/7580/82Jul 17$2.16$0.346.35$72.84$82.16
68/7088/90Aug 21$2.00$0.504.00$68.00$89.50
75/7885/88Aug 21$2.00$0.504.00$75.50$87.00
82/8595/98Aug 21$2.00$0.504.00$83.00$97.00
68/7080/82Aug 21$1.95$0.553.55$68.05$81.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 9.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.40$2.105.25
$90.00$92.50$95.00Jul 17$0.46$2.044.43
$85.00$87.50$90.00Aug 21$0.50$2.004.00
$80.00$82.50$85.00Jul 17$1.61$0.890.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.25$2.259.00
$72.50$75.00$77.50Jul 17$0.27$2.238.26
$85.00$87.50$90.00Jul 17$0.30$2.207.33
$92.50$95.00$97.50Jul 17$0.30$2.207.33
$90.00$92.50$95.00Jul 17$0.35$2.156.14

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 $-1.08, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17-$1.08$3.92
$92.50$95.001:2Jul 17-$0.26$2.24
$82.50$85.001:2Jul 17-$0.91$1.59
$75.00$80.001:2Jul 17$1.99$3.01
$90.00$92.501:2Jul 17$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$67.501:2Jul 17-$2.11$2.89
$90.00$87.501:2Jul 17-$1.90$0.60
$80.00$77.501:2Jul 17-$2.08$0.42
$87.50$85.001:2Jul 17$0.05$2.45
$77.50$75.001:2Jul 17$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 13.52%, avg 10.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$11.200.552.6%13.52%16.09%3778
$90.00Aug 21$9.200.498.6%11.10%19.71%33101
$87.50Aug 21$8.500.525.6%10.26%15.84%7--
$95.00Aug 21$7.700.4314.6%9.29%23.93%639
$97.50Aug 21$7.000.4117.6%8.45%26.10%68

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, 197 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 $11.20/$11.70) — try a limit near $11.45. Also watch the $80.00 08-21 call last traded $26.00 on 07/09 (now $13.40/$14.00) — try a limit near $13.70; the $90.00 12-18 call last traded $31.35 on 07/09 (now $20.30/$21.60) — try a limit near $20.95. Most tradeable put: the $97.50 08-21 put last traded $13.60 on 07/10 (now $21.30/$21.90) — try a limit near $21.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.00$2.50$1.25$18.20 07/02$1.25–$31.00$1.2512
$82.50Aug 21$12.10$14.00$13.05$15.00 07/07$13.05–$36.40$13.0515
$82.50Dec 18$22.40$25.80$24.10$44.83 07/01$24.10–$45.80$24.10--
$82.50Feb 19$26.40$28.50$27.45$39.30 07/10$27.45–$49.45$27.459
$85.00Jul 17$0.00$2.15$1.08$11.33 07/10$1.08–$29.30$1.0841
$85.00Aug 21$11.20$11.70$11.45$18.66 07/10$11.45–$34.50$11.4578
$85.00Nov 20$19.60$22.70$21.15$25.00 07/08$21.15–$42.25$21.15--
$85.00Dec 18$21.10$24.90$23.00$38.25 07/01$23.00–$44.40$23.00--
$85.00Feb 19$25.50$27.30$26.40$37.13 07/09$26.40–$48.10$26.40--
$80.00Jul 17$1.25$4.80$3.03$21.32 07/10$3.03–$33.25$3.03--
$80.00Aug 21$13.40$14.00$13.70$26.00 07/09$13.70–$38.05$13.7097
$80.00Nov 20$21.30$24.60$22.95$35.10 07/09$22.95–$45.00$22.95--
$80.00Dec 18$22.90$25.10$24.00$39.60 07/06$24.00–$46.90$24.00--
$80.00Feb 19$27.20$29.50$28.35$39.00 07/06$28.35–$50.70$28.35--
$87.50Jul 17$0.00$2.10$1.05$12.40 07/09$1.05–$27.20$1.05--
$87.50Aug 21$8.50$12.00$10.25$14.92 07/08$10.25–$32.70$10.25--
$87.50Nov 20$18.50$20.60$19.55$31.22 07/10$19.55–$41.15$19.55--
$87.50Dec 18$21.20$24.00$22.60$27.10 07/07$22.40–$43.20$22.60--
$87.50Feb 19$24.70$27.10$25.90$38.01 07/10$25.90–$47.00$25.90--
$77.50Jul 17$3.80$7.30$5.55$13.38 07/07$5.55–$35.55$5.55--
$77.50Aug 21$13.10$15.40$14.25$26.80 07/06$14.25–$39.95$14.25--
$77.50Nov 20$22.30$24.70$23.50$36.35 07/10$23.50–$46.80$23.50--
$77.50Dec 18$23.90$27.30$25.60$28.92 07/07$25.60–$48.50$25.60--
$90.00Jul 17$0.00$2.15$1.08$12.29 07/10$1.08–$24.95$1.08--
$90.00Aug 21$9.20$9.90$9.55$18.10 07/10$9.55–$31.30$9.55101
$90.00Nov 20$17.50$21.40$19.45$21.33 07/07$19.45–$39.85$19.45--
$90.00Dec 18$20.30$21.60$20.95$31.35 07/09$20.95–$41.80$20.9559
$90.00Feb 19$23.90$26.30$25.10$29.00 07/08$25.10–$45.90$25.10--
$75.00Jul 17$6.30$9.80$8.05$25.20 07/09$8.05–$37.85$8.05--
$75.00Aug 21$14.40$16.80$15.60$19.48 07/07$15.60–$41.90$15.60--
$75.00Nov 20$23.40$27.20$25.30$35.40 07/06$25.30–$48.00$25.30--
$75.00Dec 18$25.40$28.00$26.70$28.85 07/07$26.70–$49.65$26.70--
$75.00Feb 19$29.20$31.40$30.30$43.15 07/02$30.30–$53.30$30.30--
$92.50Jul 17$0.00$1.00$0.50$8.84 07/09$0.50–$22.60$0.5056
$92.50Aug 21$8.50$10.30$9.40$21.20 06/29$9.20–$29.60$9.40--
$92.50Nov 20$17.10$20.20$18.65$22.84 06/26$18.65–$38.45$18.65--
$92.50Dec 18$19.40$21.50$20.45$23.76 06/16$20.45–$40.45$20.45--
$92.50Feb 19$23.10$25.60$24.35$39.50 06/29$24.35–$44.60$24.35--
$72.50Jul 17$8.80$12.30$10.55$34.70 07/01$10.55–$40.60$10.55--
$72.50Aug 21$16.00$18.40$17.20$27.50 07/10$17.20–$43.95$17.20--
$72.50Nov 20$24.60$28.40$26.50$37.70 07/09$26.50–$49.80$26.50--
$72.50Dec 18$26.30$29.00$27.65$28.60 07/08$27.65–$51.40$27.65--
$95.00Jul 17$0.00$0.75$0.38$4.50 07/10$0.38–$20.95$0.38--
$95.00Aug 21$7.70$8.30$8.00$15.40 07/10$7.90–$27.90$8.0039
$95.00Nov 20$15.90$18.10$17.00$27.30 07/09$17.00–$37.20$17.00--
$95.00Dec 18$18.70$21.50$20.10$23.45 06/26$20.10–$39.25$20.10--
$95.00Feb 19$21.60$24.50$23.05$32.70 07/09$23.05–$43.50$23.05--
$70.00Jul 17$11.30$14.70$13.00$43.07 07/01$13.00–$42.95$13.00--
$70.00Aug 21$18.30$21.30$19.80$30.05 07/10$19.80–$46.00$19.80--
$70.00Nov 20$25.70$28.10$26.90$38.10 07/02$26.90–$51.15$26.90--
$70.00Dec 18$27.30$29.80$28.55$32.20 07/07$28.55–$52.95$28.55--
$70.00Feb 19$31.10$33.00$32.05$37.00 07/08$32.05–$55.95$32.05--
$97.50Jul 17$0.00$2.15$1.08$6.51 07/10$0.40–$19.20$1.08--
$97.50Aug 21$7.00$8.70$7.85$16.30 07/09$7.15–$26.45$7.858
$97.50Nov 20$14.90$18.40$16.65$26.53 07/09$16.65–$36.30$16.65--
$97.50Dec 18$17.90$20.80$19.35$28.40 07/09$19.35–$38.25$19.35--
$97.50Feb 19$21.50$23.50$22.50$33.70 07/10$22.50–$42.45$22.50--
$67.50Jul 17$13.80$17.30$15.55$26.10 06/26$15.55–$45.40$15.55--
$67.50Aug 21$19.10$22.90$21.00$29.00 06/26$21.00–$48.00$21.00--
$67.50Nov 20$26.90$30.80$28.85$19.20 06/01$28.85–$52.75$26.90--
$67.50Dec 18$28.50$31.30$29.90$33.80 06/12$29.90–$54.45$29.90--
$100.00Jul 17$0.00$0.35$0.18$5.50 07/10$0.18–$17.40$0.18243
$100.00Aug 21$6.40$7.00$6.70$15.36 07/10$6.70–$24.60$6.70194
$100.00Nov 20$15.40$18.00$16.70$18.20 07/08$16.65–$34.90$16.70--
$100.00Dec 18$16.10$18.50$17.30$18.90 07/08$17.30–$37.20$17.30--
$100.00Feb 19$20.90$23.20$22.05$33.00 07/10$22.05–$41.50$22.05--
$105.00Jul 17$0.00$0.40$0.20$3.10 07/10$0.20–$13.80$0.20106
$105.00Aug 21$5.20$5.80$5.50$12.00 07/09$5.50–$21.95$5.5034
$105.00Nov 20$14.00$15.70$14.85$24.80 07/10$14.85–$33.10$14.85--
$105.00Dec 18$14.80$18.60$16.70$26.48 07/10$16.70–$35.25$16.70--
$105.00Feb 19$19.40$22.10$20.75$31.50 07/10$20.75–$39.45$20.75--
$60.00Aug 21$24.80$28.20$26.50--$26.50–$26.50—$24.80150
$110.00Jul 17$0.00$2.15$1.08$1.75 07/10$0.20–$10.80$1.08--
$110.00Aug 21$4.40$6.10$5.25$12.09 07/10$4.95–$20.05$5.25138
$110.00Nov 20$12.80$15.20$14.00$23.10 07/09$14.00–$31.15$14.00--
$110.00Dec 18$14.30$16.20$15.25$25.10 07/09$15.25–$33.50$15.25--
$110.00Feb 19$18.20$20.30$19.25$30.10 07/10$19.25–$37.85$19.2552
$115.00Jul 17$0.00$2.15$1.08$1.29 07/10$0.08–$8.45$1.08--
$115.00Aug 21$3.60$4.10$3.85$10.30 07/10$3.85–$17.90$3.8556
$115.00Nov 20$10.50$14.20$12.35$21.50 07/10$12.35–$29.55$12.35--
$115.00Dec 18$13.50$15.40$14.45$16.60 07/07$14.45–$31.75$14.45--
$115.00Feb 19$17.10$19.80$18.45$21.30 07/07$18.45–$36.00$18.45--
$50.00Aug 21$32.80$36.10$34.45--$34.45–$34.45—$32.8013
$120.00Jul 17$0.00$0.20$0.10$0.99 07/10$0.10–$6.35$0.10266
$120.00Aug 21$3.00$3.70$3.35$8.80 07/10$3.35–$15.95$3.35--
$120.00Nov 20$10.60$12.40$11.50$13.65 07/07$11.50–$28.15$11.50--
$120.00Dec 18$12.00$15.10$13.55$21.00 07/10$13.55–$30.00$13.55--
$120.00Feb 19$16.10$18.80$17.45$23.70 07/10$17.40–$34.45$17.45102
$125.00Jul 17$0.00$0.25$0.13$0.60 07/09$0.10–$5.35$0.13--
$125.00Aug 21$2.60$3.00$2.80$7.70 07/09$2.72–$14.20$2.8020
$125.00Nov 20$9.80$12.40$11.10$18.25 07/10$11.10–$26.15$11.10--
$125.00Dec 18$11.70$13.80$12.75$24.88 07/02$12.75–$28.45$12.75--
$125.00Feb 19$15.30$17.10$16.20$18.65 07/07$16.20–$32.95$16.2061
$40.00Jul 17$41.20$44.80$43.00--$43.00–$43.00—$41.202
$130.00Jul 17$0.00$1.00$0.50$0.79 07/10$0.38–$4.25$0.50--
$130.00Aug 21$1.80$2.85$2.33$6.65 07/09$2.30–$12.85$2.33--
$130.00Nov 20$8.40$10.60$9.50$16.38 07/02$9.50–$24.55$9.50--
$130.00Dec 18$10.90$12.80$11.85$18.75 07/09$11.85–$26.85$11.85--
$130.00Feb 19$14.30$16.70$15.50$23.50 07/09$15.50–$31.30$15.50--
$135.00Jul 17$0.00$2.15$1.08$0.90 07/06$0.38–$2.90$0.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.00$0.80$0.40$1.06 07/10$0.40–$5.70$0.4024
$82.50Aug 21$11.60$13.00$12.30$7.00 07/10$5.05–$12.70$11.607
$82.50Feb 19$24.30$26.50$25.40$23.30 07/07$17.30–$25.40$24.30--
$85.00Jul 17$0.50$3.90$2.20$1.00 07/10$0.53–$6.85$1.00108
$85.00Aug 21$13.10$15.20$14.15$8.81 07/09$6.10–$14.15$13.1049
$85.00Nov 20$20.20$23.30$21.75$13.92 07/01$14.20–$21.85$20.20--
$80.00Jul 17$0.00$0.15$0.08$0.52 07/10$0.08–$4.75$0.0884
$80.00Aug 21$10.30$11.10$10.70$6.60 07/09$4.50–$10.85$10.30203
$80.00Nov 20$18.10$20.30$19.20$14.48 07/09$11.30–$19.40$18.10--
$80.00Dec 18$19.70$22.50$21.10$13.28 07/01$13.25–$21.10$19.70--
$80.00Feb 19$22.70$25.30$24.00$23.00 07/08$15.95–$24.00$23.00--
$87.50Jul 17$2.70$6.20$4.45$1.65 07/10$1.30–$8.05$2.7086
$87.50Aug 21$13.20$16.00$14.60$9.30 07/10$6.70–$15.75$13.2028
$87.50Nov 20$22.60$24.50$23.55$19.52 07/10$14.90–$23.75$22.60--
$77.50Jul 17$0.00$2.15$1.08$2.70 07/07$0.38–$3.90$1.08--
$77.50Aug 21$7.40$10.50$8.95$10.00 07/07$4.40–$10.35$8.95--
$77.50Nov 20$16.70$18.70$17.70$10.85 07/01$10.60–$17.90$16.70--
$77.50Dec 18$18.20$21.10$19.65$23.31 06/09$12.10–$19.65$19.65--
$90.00Jul 17$5.20$8.80$7.00$1.75 07/10$1.65–$9.50$5.2076
$90.00Aug 21$16.00$18.20$17.10$10.65 07/10$8.15–$17.35$16.0040
$90.00Nov 20$24.20$26.50$25.35$20.00 07/02$16.25–$25.35$24.20--
$90.00Dec 18$25.70$27.60$26.65$22.24 07/06$18.05–$27.20$25.70--
$90.00Feb 19$28.90$31.00$29.95$26.00 07/10$20.80–$29.95$28.90--
$75.00Jul 17$0.00$0.85$0.43$0.40 07/10$0.20–$3.25$0.4056
$75.00Aug 21$7.90$8.40$8.15$4.60 07/10$3.90–$8.65$7.9055
$75.00Nov 20$15.30$17.40$16.35$13.18 07/10$9.55–$16.35$15.30--
$75.00Dec 18$17.20$18.00$17.60$13.76 07/06$11.30–$17.60$17.20--
$75.00Feb 19$19.50$21.10$20.30$19.42 07/07$14.00–$20.35$19.50--
$92.50Jul 17$7.90$10.80$9.35$4.00 07/10$2.40–$11.15$7.9034
$92.50Aug 21$16.30$18.30$17.30$12.50 07/09$9.10–$18.15$16.30--
$92.50Nov 20$25.90$28.30$27.10$17.65 07/01$17.15–$27.10$25.90--
$92.50Dec 18$27.50$30.30$28.90$21.70 06/29$19.00–$28.90$27.50--
$72.50Jul 17$0.00$0.10$0.05$1.05 07/08$0.05–$2.60$0.05--
$72.50Aug 21$6.90$7.40$7.15$4.10 07/09$3.10–$8.30$6.9011
$72.50Nov 20$12.90$15.80$14.35$12.00 07/10$8.65–$14.55$12.90--
$72.50Dec 18$14.70$16.80$15.75$13.70 06/26$10.15–$16.50$14.70--
$95.00Jul 17$10.30$13.80$12.05$5.00 07/10$2.88–$12.75$10.3057
$95.00Aug 21$19.50$20.60$20.05$13.04 07/10$10.00–$20.50$19.5027
$95.00Nov 20$27.40$30.40$28.90$22.90 07/09$18.95–$28.90$27.40--
$95.00Feb 19$32.30$34.80$33.55$27.50 07/09$23.40–$33.55$32.30--
$70.00Jul 17$0.00$1.35$0.68$0.20 07/09$0.08–$1.90$0.20--
$70.00Aug 21$5.00$7.20$6.10$4.00 07/10$2.33–$6.65$5.00166
$70.00Nov 20$11.80$15.50$13.65$13.70 07/08$7.75–$13.65$13.65--
$70.00Dec 18$13.10$16.60$14.85$14.90 07/07$9.00–$14.85$14.85--
$70.00Feb 19$16.90$19.40$18.15$13.70 06/18$12.00–$18.15$16.90--
$97.50Jul 17$13.80$16.30$15.05$7.46 07/10$3.65–$15.05$13.80--
$97.50Aug 21$21.30$21.90$21.60$13.60 07/10$10.20–$21.90$21.3021
$97.50Dec 18$30.20$33.10$31.65$32.40 07/07$21.90–$31.90$31.65--
$97.50Feb 19$33.50$37.00$35.25$29.45 07/09$24.75–$35.25$33.50--
$67.50Jul 17$0.00$2.15$1.08$0.05 07/10$0.03–$1.55$0.05--
$67.50Aug 21$4.20$5.40$4.80$5.06 07/08$2.50–$6.10$4.8018
$67.50Dec 18$13.30$15.00$14.15$9.65 07/10$8.35–$14.15$13.30--
$100.00Jul 17$15.30$18.80$17.05$5.12 07/10$4.45–$17.05$15.3058
$100.00Aug 21$21.50$23.90$22.70$15.33 07/10$12.30–$24.00$21.5082
$100.00Nov 20$30.00$33.60$31.80$31.33 07/07$20.90–$32.00$31.33--
$100.00Dec 18$32.70$35.60$34.15$25.80 07/06$23.25–$34.15$32.70--
$100.00Feb 19$35.50$37.50$36.50$30.70 07/10$26.20–$36.65$35.50--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.50$0.03--
$65.00Aug 21$4.30$5.80$5.05$2.97 07/10$2.15–$5.05$4.3057
$65.00Nov 20$10.30$12.40$11.35$9.80 07/07$6.15–$11.35$10.30--
$65.00Dec 18$11.80$13.50$12.65$6.00 07/01$7.10–$12.75$11.80--
$65.00Feb 19$13.50$15.80$14.65$12.35 07/06$9.90–$14.65$13.50--
$62.50Aug 21$3.70$4.00$3.85$2.63 07/02$2.03–$4.20$3.7015
$62.50Nov 20$9.20$10.90$10.05$7.30 06/18$5.50–$10.10$9.20--
$62.50Dec 18$11.00$12.80$11.90$9.59 06/25$6.65–$11.90$11.00--
$105.00Jul 17$20.20$23.80$22.00$8.23 07/10$6.00–$22.00$20.2014
$105.00Aug 21$26.10$27.70$26.90$18.20 07/10$14.35–$27.65$26.10--
$105.00Nov 20$34.70$37.40$36.05$40.10 05/14$24.20–$36.05$36.05--
$105.00Feb 19$39.30$42.00$40.65$33.70 07/06$28.90–$40.65$39.30--
$60.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.20–$1.13$0.15--
$60.00Aug 21$2.80$4.20$3.50$3.74 07/08$1.40–$3.50$3.50--
$60.00Nov 20$6.90$11.10$9.00$8.30 07/08$4.45–$9.15$8.30--
$60.00Dec 18$9.90$10.90$10.40$6.60 07/09$5.95–$10.40$9.9075
$60.00Feb 19$10.90$14.10$12.50$11.67 07/07$8.05–$12.50$11.67--
$57.50Aug 21$1.55$3.90$2.73$2.38 06/23$1.55–$3.15$2.38--
$57.50Dec 18$8.60$10.60$9.60$10.50 06/11$5.00–$9.60$9.60--
$110.00Jul 17$25.20$28.80$27.00$11.60 07/10$8.25–$27.00$25.20--
$110.00Aug 21$30.40$31.80$31.10$17.80 07/02$16.70–$31.10$30.40--
$110.00Dec 18$39.80$42.70$41.25$36.00 06/26$28.65–$41.35$39.80--
$110.00Feb 19$42.90$46.20$44.55$34.52 07/02$32.00–$44.55$42.90--
$55.00Jul 17$0.00$2.15$1.08$0.08 07/09$0.05–$1.08$0.08--
$55.00Aug 21$1.00$3.80$2.40$2.30 06/23$1.27–$2.58$2.3038
$55.00Nov 20$6.30$7.40$6.85$5.87 07/08$4.13–$6.85$6.30--
$55.00Dec 18$6.30$8.60$7.45$5.80 07/06$4.75–$8.05$6.30--
$52.50Aug 21$1.35$2.15$1.75$1.75 07/08$1.13–$2.38$1.7524
$52.50Dec 18$6.70$8.70$7.70$6.14 06/23$4.13–$7.70$6.70--
$115.00Jul 17$30.50$33.80$32.15$18.00 07/06$10.85–$32.15$30.50--
$115.00Aug 21$34.50$36.90$35.70$25.90 07/09$19.65–$35.70$34.50--
$50.00Jul 17$0.00$2.15$1.08$0.01 06/30$0.03–$1.08$0.01--
$50.00Aug 21$0.05$2.50$1.27$0.83 07/09$0.75–$2.28$0.83--
$50.00Dec 18$4.80$7.80$6.30$3.25 07/01$3.48–$6.30$4.80--
$50.00Feb 19$6.50$8.90$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–$1.08$1.08--
$47.50Aug 21$0.00$3.20$1.60$2.00 06/24$0.55–$1.70$1.60--
$120.00Jul 17$36.20$38.80$37.50$31.50 07/07$13.95–$37.50$36.20--
$120.00Aug 21$38.90$41.50$40.20$37.30 07/07$23.05–$40.20$38.90--
$120.00Dec 18$47.80$50.20$49.00$35.00 07/02$35.00–$49.00$47.80--
$45.00Jul 17$0.00$2.15$1.08$1.05 05/18$0.03–$1.08$1.05--
$45.00Aug 21$0.30$2.55$1.42$0.35 06/30$0.60–$1.70$0.35--
$130.00Jul 17$45.20$48.80$47.00$29.62 07/10$21.50–$47.00$45.20--

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 468
Total Puts 598
Put/Call Ratio 1.28
Net Difference -130

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,417
Total Puts 1,616
Average Put/Call Ratio 0.77
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