Tour v303
IFF
INTERNTNL FLAVORS &
$78.94 -3.53%
$79.28 (+0.43%)🌙
as of 07/08 06:38 PM
(7/7 18:37) ◀
|
Wednesday, July 8, 2026 (6:38pm)
January 2026
|
▶ (7/9 18:37)
◀ 7/8 18:38 ▶

Option Volume

Detail
ℹ
Current (07/08) 177
Calls: 92 (52%)
Puts: 85 (48%)
Prior (07/07) 114
Calls: 69 (61%)
Puts: 45 (39%)
Current vs Prior +55.26%
Calls: +33.33% (Calls)
Puts: +88.89% (Puts)
Prior 7-Day Total 1,435
Calls: 1,086 (76%)
Puts: 349 (24%)
Prior 7-Day Average 205
Calls: 155 (76%)
Puts: 49 (24%)
Current vs Prior 7-Day Avg -13.66%
Calls: -40.70%
Puts: +70.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $54.4K
Calls: $27.7K (51%)
Puts: $26.7K (49%)
Prior (07/07) $35.0K
Calls: $17.6K (50%)
Puts: $17.3K (50%)
Current vs Prior +55.54%
Calls: +56.92%
Puts: +54.12%
Prior 7-Day Total $426.2K
Calls: $318.9K (75%)
Puts: $107.3K (25%)
Prior 7-Day Average $60.9K
Calls: $45.6K (75%)
Puts: $15.3K (25%)
Current vs Prior 7-Day Avg -10.71%
Calls: -39.21%
Puts: +73.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.92
Prior (07/07) 0.65
Current vs Prior +41.67%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +91.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 735
Calls: 584 (79%)
Puts: 151 (21%)
Prior (07/07) 1,452
Calls: 1,007 (69%)
Puts: 445 (31%)
Current vs Prior -49.38%
Prior 7-Day Total 12,480
Calls: 9,680 (78%)
Puts: 2,800 (22%)
Prior 7-Day Average 1,782
Calls: 1,382 (78%)
Puts: 400 (22%)
Current vs Prior 7-Day Avg -58.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.52% | 10.68%6.52% | 10.68%
Prior 5.93% | 11.79%5.93% | 11.79%
Current vs Prior +10.07% | -9.44%+10.07% | -9.44%
Prior 7-Day Avg 6.35% | 11.75%5.58% | 11.12%
Current vs 7-Day Avg +2.67% | -9.08%+16.93% | -3.98%
Prior 7-Day Eod 5.93% | 11.79%-- | --
Current vs 7-Day Eod +10.07% | -9.44%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.29% | 15.73%
Calls: 15.87% | 16.09%
Puts: 8.70% | 15.38%
Prior 12.29% | 15.73%
Calls: 15.87% | 16.09%
Puts: 8.70% | 15.38%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.02% | 16.66%
Calls: 18.76% | 16.83%
Puts: 13.26% | 16.49%
Current vs 7-Day Avg -23.27% | -5.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 55% vs prior. P/C ratio rising 42% - increased hedging/bearish positioning. Call-heavy open interest (584 calls vs 151 puts) suggests bullish positioning.

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

No options available for this category

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. 3 found (avg delta 0.58, highest 0.61)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 171.303.80$2.5598.0%10.61190
$77.50Aug 213.805.40$4.6034.8%30.61--
$80.00Aug 213.204.10$3.6524.7%180.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 81, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 213.204.10$3.6524.7%180.51--
$85.00Aug 210.802.80$1.80111.1%80.31--
$82.50Aug 211.352.85$2.1071.4%40.38--
$77.50Aug 213.805.40$4.6034.8%30.61--
$77.50Jul 171.303.80$2.5598.0%10.61190
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 211.704.30$3.0086.7%400.40--
$75.00Jul 170.250.80$0.53103.8%20.2038
$67.50Aug 210.601.10$0.8558.8%20.1334
$75.00Aug 211.752.90$2.3349.4%20.31--
$65.00Aug 210.150.90$0.53141.5%10.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3.7%, max 3.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 2137.3%35.9%3.7%4190
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 7.33, avg 3.86)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Aug 21$0.30$2.20$0.307.33$82.80
$77.50$80.00Aug 21$0.95$1.55$0.951.63$78.45
$80.00$82.50Aug 21$1.55$0.95$1.550.61$81.55
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.32$2.18$0.326.81$67.18
$75.00$67.50Aug 21$1.48$6.02$1.484.07$73.52
$77.50$75.00Aug 21$0.67$1.83$0.672.73$76.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.63, avg 0.53)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$1.55$1.55$0.951.63$81.55
$77.50$80.00Aug 21$0.95$0.95$1.550.61$78.45
$82.50$85.00Aug 21$0.30$0.30$2.200.14$82.80
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.67$0.67$1.830.37$76.83
$75.00$67.50Aug 21$1.48$1.48$6.020.25$73.52
$67.50$65.00Aug 21$0.32$0.32$2.180.15$67.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.92, cheapest $1.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$2.0537.3%35.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$1.8036.9%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.63% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Aug 21$4.60$3.00$7.60$69.90$85.109.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 2.95% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$1.80$0.53$2.33$62.67$87.33
$82.50$65.00Aug 21$2.10$0.53$2.63$62.37$85.13
$85.00$67.50Aug 21$1.80$0.85$2.65$64.85$87.65
$82.50$67.50Aug 21$2.10$0.85$2.95$64.55$85.45
$85.00$75.00Aug 21$1.80$2.33$4.13$70.87$89.13
$82.50$75.00Aug 21$2.10$2.33$4.43$70.57$86.93
$85.00$77.50Aug 21$1.80$3.00$4.80$72.70$89.80
$82.50$77.50Aug 21$2.10$3.00$5.10$72.40$87.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 7.93, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Aug 21$2.22$0.287.93$75.28$82.22
65/6880/82Aug 21$1.87$0.632.97$65.63$81.87
65/6878/80Aug 21$1.27$1.231.03$66.23$78.77
68/7580/82Aug 21$3.03$4.470.68$71.97$83.03
75/7882/85Aug 21$0.97$1.530.63$76.53$83.47
68/7578/80Aug 21$2.43$5.070.48$72.57$79.93
65/6882/85Aug 21$0.62$1.880.33$66.88$83.12
68/7582/85Aug 21$1.78$5.720.31$73.22$84.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.00, cheapest $1.25)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$1.25$1.251.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.21, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Aug 21-$0.55$1.95
$82.50$85.001:2Aug 21-$1.50$1.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Aug 21-$0.21$2.29
$77.50$75.001:2Aug 21-$1.66$0.84
$75.00$67.501:2Aug 21$0.63$6.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.05%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$3.200.511.3%4.05%5.40%18--
$82.50Aug 21$1.350.384.5%1.71%6.22%4--
$85.00Aug 21$0.800.317.7%1.01%8.69%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. 158 contracts (avg 329 vol/day, 158 traded recently)

IFF averages only 329 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 09-18 call last traded $3.70 on 07/02 (now $2.25/$2.80) — try a limit near $2.53. Also watch the $82.50 09-18 call last traded $3.30 on 06/30 (now $3.00/$3.80) — try a limit near $3.30; the $80.00 09-18 call last traded $6.30 on 07/02 (now $3.90/$5.10) — try a limit near $4.50. Most tradeable put: the $75.00 09-18 put last traded $4.10 on 06/29 (now $2.65/$3.50) — try a limit near $3.08.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.25$2.25$1.25$2.70 07/01$0.60–$4.25$1.25--
$80.00Aug 21$3.20$4.10$3.65$6.40 07/02$2.20–$6.35$3.65--
$80.00Sep 18$3.90$5.10$4.50$6.30 07/02$2.93–$7.10$4.50151
$80.00Nov 20$5.10$7.90$6.50$5.23 06/30$4.50–$9.15$5.23--
$80.00Dec 18$5.50$8.70$7.10$9.90 07/02$5.10–$9.40$7.10--
$80.00Mar 19$7.60$10.10$8.85$8.30 06/18$7.05–$11.55$8.30--
$77.50Jul 17$1.30$3.80$2.55$6.00 07/02$1.15–$6.00$2.55190
$77.50Aug 21$3.80$5.40$4.60$4.50 06/30$2.93–$8.00$4.50--
$77.50Sep 18$5.40$6.60$6.00$7.99 07/02$3.80–$9.15$6.00--
$77.50Nov 20$6.50$9.00$7.75$8.70 07/01$5.55–$10.70$7.75--
$77.50Dec 18$6.70$10.00$8.35$8.81 07/01$6.10–$11.25$8.35--
$77.50Mar 19$8.50$11.40$9.95$10.45 06/15$8.05–$13.10$9.95--
$82.50Jul 17$0.00$1.15$0.57$1.40 07/01$0.38–$2.47$0.57--
$82.50Aug 21$1.35$2.85$2.10$4.10 07/02$1.58–$4.45$2.10--
$82.50Sep 18$3.00$3.80$3.40$3.30 06/30$2.08–$5.80$3.3026
$82.50Nov 20$3.90$6.20$5.05$7.06 07/02$3.60–$7.45$5.05--
$82.50Dec 18$4.40$7.30$5.85$5.10 06/17$4.35–$8.25$5.10--
$82.50Feb 19$5.80$8.80$7.30$7.00 06/30$5.70–$9.65$7.00--
$82.50Mar 19$6.30$8.90$7.60$7.86 06/15$6.05–$10.10$7.60--
$75.00Jul 17$3.40$5.40$4.40$6.05 07/01$2.15–$8.50$4.40--
$75.00Aug 21$5.50$7.10$6.30$4.50 06/29$4.10–$9.95$5.50--
$75.00Sep 18$6.40$8.40$7.40$5.30 06/29$4.95–$10.55$6.40--
$75.00Nov 20$7.80$10.50$9.15$7.69 06/30$6.65–$12.30$7.80--
$75.00Dec 18$8.60$11.50$10.05$10.26 07/01$7.30–$12.80$10.05--
$75.00Mar 19$10.20$13.00$11.60$9.80 06/10$9.45–$14.65$10.20--
$85.00Jul 17$0.00$0.20$0.10$0.80 07/02$0.10–$1.25$0.10--
$85.00Aug 21$0.80$2.80$1.80$2.00 06/30$1.05–$3.35$1.80--
$85.00Sep 18$2.25$2.80$2.53$3.70 07/02$1.48–$4.70$2.53156
$85.00Nov 20$2.65$5.20$3.93$4.50 07/01$3.03–$6.20$3.93--
$85.00Dec 18$3.30$6.20$4.75$5.58 06/12$3.55–$7.05$4.75--
$85.00Mar 19$5.00$8.10$6.55$9.60 05/06$5.40–$8.80$6.55--
$85.00Jun 17$6.20$10.90$8.55$8.80 07/01$6.95–$10.75$8.55--
$72.50Jul 17$5.60$7.40$6.50$3.10 06/08$3.65–$11.05$5.60--
$72.50Aug 21$7.20$9.80$8.50$7.14 06/24$5.50–$11.75$7.20--
$72.50Sep 18$8.20$10.00$9.10$12.50 05/06$6.35–$12.50$9.10--
$72.50Nov 20$9.20$12.20$10.70$9.54 06/24$7.95–$14.15$9.54--
$72.50Mar 19$11.60$14.40$13.00$14.16 05/12$10.60–$16.20$13.00--
$87.50Aug 21$0.55$1.90$1.23$2.10 07/02$0.75–$2.48$1.23--
$87.50Sep 18$1.25$2.10$1.68$3.03 07/02$1.15–$3.13$1.6861
$87.50Nov 20$1.70$4.30$3.00$3.60 06/16$2.45–$5.30$3.00--
$87.50Dec 18$2.45$5.20$3.83$4.00 06/17$2.90–$5.75$3.83--
$70.00Jul 17$8.00$10.50$9.25$4.80 06/04$5.85–$13.50$8.00--
$70.00Aug 21$9.30$11.00$10.15$10.10 06/12$7.25–$14.45$10.10--
$70.00Sep 18$10.70$11.80$11.25$13.66 07/02$8.05–$15.25$11.25--
$70.00Nov 20$11.10$14.00$12.55$9.92 06/03$9.80–$16.10$11.10--
$70.00Mar 19$13.40$16.00$14.70$16.40 05/07$12.15–$17.75$14.70--
$90.00Jul 17$0.00$0.95$0.48$0.17 06/30$0.10–$0.57$0.17--
$90.00Aug 21$0.10$1.40$0.75$1.40 07/02$0.57–$1.73$0.75--
$90.00Sep 18$1.00$2.55$1.78$2.35 07/02$0.88–$3.03$1.78--
$90.00Nov 20$1.05$4.10$2.58$2.08 06/23$2.03–$4.20$2.08--
$90.00Dec 18$1.75$4.60$3.18$3.01 06/17$2.45–$4.80$3.01--
$90.00Feb 19$2.75$5.80$4.28$5.20 07/01$3.55–$6.35$4.28--
$90.00Mar 19$3.10$6.20$4.65$4.00 06/03$3.95–$6.65$4.00--
$65.00Sep 18$13.70$16.00$14.85$11.45 06/01$11.90–$19.15$13.70--
$65.00Mar 19$16.20$19.90$18.05$16.55 06/22$15.35–$21.80$16.55--
$65.00Jun 17$17.00$21.50$19.25$17.70 06/22$16.50–$23.15$17.70--
$95.00Jul 17$0.00$0.95$0.48$0.18 06/22$0.10–$1.13$0.18--
$95.00Aug 21$0.00$0.95$0.48$0.87 07/02$0.38–$1.30$0.48--
$95.00Sep 18$0.35$1.25$0.80$1.06 07/02$0.52–$1.73$0.80--
$95.00Nov 20$0.35$2.30$1.33$1.60 06/22$1.33–$2.88$1.33--
$95.00Dec 18$0.60$3.80$2.20$2.33 06/30$1.60–$3.50$2.20--
$95.00Mar 19$1.70$4.90$3.30$3.67 06/22$2.95–$5.00$3.30--
$95.00Jun 17$3.00$7.10$5.05$3.95 06/29$4.22–$7.15$3.95--
$60.00Sep 18$18.20$21.10$19.65$22.53 05/06$16.45–$24.20$19.65--
$60.00Mar 19$19.90$23.70$21.80$24.00 05/06$18.80–$25.95$21.80--
$100.00Jul 17$0.00$0.75$0.38$0.09 06/22$0.33–$0.57$0.09--
$100.00Aug 21$0.00$0.75$0.38$0.35 05/20$0.35–$0.65$0.35--
$100.00Sep 18$0.00$0.95$0.48$0.58 07/02$0.35–$0.85$0.48--
$100.00Nov 20$0.15$3.30$1.73$0.95 06/18$0.85–$2.35$0.95--
$100.00Dec 18$0.45$2.50$1.48$2.04 07/02$0.98–$2.13$1.48--
$100.00Mar 19$0.85$4.10$2.47$3.47 05/12$2.10–$3.68$2.47--
$55.00Mar 19$24.20$27.80$26.00$28.42 05/06$22.75–$30.25$26.00--
$105.00Aug 21$0.00$0.75$0.38$0.14 06/26$0.33–$1.15$0.14--
$105.00Dec 18$0.00$2.95$1.48$1.60 07/02$0.70–$1.98$1.48--
$50.00Sep 18$27.80$31.10$29.45$28.85 06/16$25.70–$34.05$28.85--
$50.00Mar 19$28.60$32.20$30.40$27.30 06/26$26.85–$34.70$28.60--
$110.00Nov 20$0.00$2.55$1.27$0.55 06/17$0.48–$1.50$0.55--
$110.00Dec 18$0.05$2.75$1.40$0.80 07/02$0.53–$1.55$0.80--
$110.00Mar 19$0.15$3.10$1.63$2.12 05/06$1.13–$1.95$1.63--
$115.00Mar 19$0.10$2.25$1.18$0.90 06/23$0.65–$2.00$0.90--
$120.00Aug 21$0.00$0.75$0.38$0.10 06/04$0.38–$1.10$0.10--
$120.00Dec 18$0.00$1.15$0.57$0.36 06/22$0.28–$0.60$0.36--
$35.00Dec 18$42.20$46.30$44.25$43.48 06/12$39.70–$49.00$43.48--
$32.50Sep 18$44.60$48.50$46.55$44.00 05/29$42.10–$51.30$44.60--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$1.60$3.60$2.60$1.15 07/02$0.43–$6.55$1.60--
$80.00Aug 21$2.45$5.20$3.83$4.07 07/01$2.33–$7.55$3.83--
$80.00Sep 18$4.50$6.30$5.40$3.40 07/02$3.40–$8.60$4.50--
$80.00Dec 18$5.90$8.70$7.30$6.50 05/06$5.35–$9.90$6.50--
$77.50Jul 17$0.80$1.85$1.33$3.30 06/29$0.38–$4.95$1.33--
$77.50Aug 21$1.70$4.30$3.00$2.92 07/01$1.58–$5.95$2.92--
$77.50Sep 18$3.60$5.00$4.30$2.80 07/02$2.55–$6.60$3.60--
$77.50Dec 18$4.80$7.60$6.20$7.00 05/08$4.35–$8.55$6.20--
$82.50Aug 21$4.80$6.80$5.80$6.40 06/15$3.13–$9.35$5.80--
$82.50Sep 18$5.80$7.50$6.65$4.30 07/02$4.55–$9.80$5.80--
$75.00Jul 17$0.25$0.80$0.53$1.95 06/25$0.38–$3.43$0.5338
$75.00Aug 21$1.75$2.90$2.33$1.39 07/02$1.05–$4.70$1.75--
$75.00Sep 18$2.65$3.50$3.08$4.10 06/29$1.70–$5.30$3.0842
$75.00Nov 20$3.30$6.00$4.65$5.50 06/26$3.20–$6.80$4.65--
$75.00Dec 18$3.80$6.60$5.20$6.10 06/29$3.35–$7.20$5.20--
$75.00Jun 17$6.10$9.90$8.00$8.57 06/29$6.00–$9.55$8.00--
$72.50Jul 17$0.00$0.75$0.38$0.38 06/30$0.35–$2.15$0.38--
$72.50Aug 21$0.95$3.50$2.23$1.26 07/01$1.00–$3.45$1.26--
$72.50Sep 18$1.85$3.60$2.73$2.90 06/29$1.02–$4.05$2.7337
$72.50Nov 20$2.35$4.90$3.63$4.40 06/29$2.35–$5.70$3.63--
$72.50Dec 18$3.10$5.70$4.40$4.90 06/29$2.68–$5.90$4.40--
$72.50Feb 19$3.90$6.80$5.35$5.38 06/30$3.97–$6.50$5.35--
$72.50Mar 19$4.00$7.00$5.50$5.35 05/06$4.20–$7.80$5.35--
$70.00Jul 17$0.00$0.70$0.35$0.60 06/25$0.35–$1.33$0.35--
$70.00Aug 21$0.50$3.10$1.80$3.56 06/08$0.58–$2.60$1.80--
$70.00Sep 18$1.45$2.90$2.17$2.30 06/26$0.83–$3.25$2.17--
$70.00Dec 18$2.30$4.80$3.55$2.65 07/01$1.95–$5.00$2.65--
$70.00Mar 19$3.10$6.10$4.60$6.00 05/14$3.43–$6.60$4.60--
$70.00Jun 17$3.50$8.00$5.75$6.82 06/23$4.40–$6.75$5.75--
$67.50Jul 17$0.00$0.95$0.48$0.35 06/25$0.13–$0.73$0.35--
$67.50Aug 21$0.60$1.10$0.85$0.35 07/01$0.43–$1.88$0.6034
$67.50Sep 18$0.50$3.20$1.85$1.10 06/30$0.83–$2.22$1.10--
$67.50Dec 18$1.45$4.20$2.83$3.10 06/26$1.60–$4.00$2.83--
$67.50Feb 19$2.35$5.10$3.72$3.60 06/30$2.70–$4.65$3.60--
$67.50Mar 19$2.25$5.40$3.83$3.90 05/11$2.85–$5.70$3.83--
$65.00Jul 17$0.00$0.75$0.38$0.20 06/23$0.13–$0.50$0.20--
$65.00Aug 21$0.15$0.90$0.53$0.40 07/01$0.28–$1.30$0.40--
$65.00Sep 18$0.55$2.05$1.30$1.20 06/24$0.48–$1.75$1.20--
$65.00Nov 20$0.45$3.70$2.08$2.14 05/06$1.28–$3.03$2.08--
$65.00Feb 19$1.65$4.40$3.03$3.21 06/30$2.17–$3.60$3.03--
$65.00Mar 19$1.65$4.60$3.13$3.65 06/24$2.45–$4.75$3.13--
$62.50Aug 21$0.25$0.95$0.60$0.55 06/12$0.40–$0.93$0.55--
$62.50Sep 18$0.10$1.20$0.65$1.60 06/30$0.40–$1.78$0.65--
$62.50Nov 20$0.30$3.30$1.80$2.05 06/30$1.02–$2.20$1.80--
$62.50Mar 19$1.15$4.20$2.68$3.05 06/24$2.07–$4.35$2.68--
$60.00Aug 21$0.05$0.95$0.50$0.60 06/11$0.38–$1.38$0.50--
$60.00Sep 18$0.00$0.95$0.48$0.52 06/30$0.30–$1.27$0.48--
$60.00Nov 20$0.00$2.95$1.48$1.50 06/23$0.75–$1.75$1.48--
$60.00Dec 18$0.05$3.30$1.67$1.00 07/02$1.18–$2.25$1.00--
$60.00Feb 19$0.65$3.40$2.03$2.17 06/30$1.45–$2.55$2.03--
$60.00Mar 19$0.55$3.90$2.23$2.00 06/29$1.63–$3.53$2.00--
$57.50Aug 21$0.00$0.75$0.38$0.34 06/16$0.38–$0.53$0.34--
$57.50Dec 18$0.15$3.00$1.58$1.09 06/22$0.70–$1.58$1.09--
$57.50Mar 19$0.20$3.70$1.95$2.35 05/18$1.35–$2.85$1.95--
$55.00Jul 17$0.00$0.05$0.03$0.10 06/22$0.03–$1.08$0.03--
$55.00Aug 21$0.00$0.70$0.35$0.35 06/08$0.35–$1.13$0.35--
$55.00Sep 18$0.00$0.75$0.38$0.55 05/06$0.18–$0.55$0.38--
$55.00Nov 20$0.30$1.40$0.85$0.75 06/23$0.38–$1.13$0.75--
$55.00Dec 18$0.00$2.80$1.40$1.03 06/30$0.50–$1.45$1.03--
$50.00Aug 21$0.05$0.75$0.40$0.20 05/06$0.38–$1.10$0.20--
$50.00Sep 18$0.00$0.75$0.38$0.50 05/21$0.13–$1.10$0.38--
$50.00Nov 20$0.00$0.95$0.48$0.74 05/18$0.23–$1.20$0.48--
$50.00Mar 19$0.10$1.85$0.98$1.81 05/12$0.60–$1.95$0.98--
$47.50Nov 20$0.00$0.95$0.48$0.40 05/07$0.15–$0.78$0.40--
$47.50Dec 18$0.00$1.15$0.57$0.55 06/08$0.18–$0.57$0.55--
$47.50Feb 19$0.00$2.55$1.27$0.44 07/02$0.48–$1.75$0.44--
$45.00Nov 20$0.00$0.95$0.48$0.85 05/07$0.13–$1.10$0.48--
$45.00Feb 19$0.00$2.50$1.25$0.65 06/23$0.30–$1.40$0.65--
$42.50Nov 20$0.00$0.95$0.48$0.30 05/07$0.13–$1.08$0.30--
$40.00Nov 20$0.00$0.75$0.38$0.25 05/07$0.10–$1.08$0.25--
$40.00Dec 18$0.00$0.95$0.48$0.20 05/06$0.10–$1.10$0.20--
$37.50Nov 20$0.00$0.75$0.38$0.20 05/07$0.28–$1.08$0.20--
$35.00Sep 18$0.00$0.75$0.38$0.14 05/11$0.38–$1.08$0.14--
$35.00Mar 19$0.00$1.95$0.98$0.50 05/06$0.18–$1.25$0.50--

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 92
Total Puts 85
Put/Call Ratio 0.92
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 69
Total Puts 45
Put/Call Ratio 0.65
Net Difference 24

Prior 7-Day Put/Call Summary

Total Calls 1,086
Total Puts 349
Average Put/Call Ratio 0.48
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