Tour v334
IFF
INTERNTNL FLAVORS &
$74.67 -0.57%
$75.11 (+0.59%)🌙
as of 07/14 07:01 PM
(7/13 18:37) ◀
|
Tuesday, July 14, 2026 (7:01pm)
January 2026
|
▶ (7/15 18:44)
◀ 7/14 19:01 ▶

Option Volume

Detail
ℹ
Current (07/14) 109
Calls: 33 (30%)
Puts: 76 (70%)
Prior (07/13) 223
Calls: 119 (53%)
Puts: 104 (47%)
Current vs Prior -51.12%
Calls: -72.27% (Calls)
Puts: -26.92% (Puts)
Prior 7-Day Total 983
Calls: 545 (55%)
Puts: 438 (45%)
Prior 7-Day Average 140
Calls: 77 (55%)
Puts: 62 (45%)
Current vs Prior 7-Day Avg -22.38%
Calls: -57.61%
Puts: +21.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $14.5K
Calls: $5.2K (36%)
Puts: $9.3K (64%)
Prior (07/13) $55.0K
Calls: $38.8K (71%)
Puts: $16.2K (29%)
Current vs Prior -73.70%
Calls: -86.71%
Puts: -42.54%
Prior 7-Day Total $269.6K
Calls: $168.5K (62%)
Puts: $101.1K (38%)
Prior 7-Day Average $38.5K
Calls: $24.1K (62%)
Puts: $14.4K (38%)
Current vs Prior 7-Day Avg -62.48%
Calls: -78.60%
Puts: -35.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 2.30
Prior (07/13) 0.87
Current vs Prior +163.52%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +169.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 905
Calls: 537 (59%)
Puts: 368 (41%)
Prior (07/13) 973
Calls: 366 (38%)
Puts: 607 (62%)
Current vs Prior -6.99%
Prior 7-Day Total 7,498
Calls: 5,124 (68%)
Puts: 2,374 (32%)
Prior 7-Day Average 1,071
Calls: 732 (68%)
Puts: 339 (32%)
Current vs Prior 7-Day Avg -15.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.66% | 11.72%5.66% | 11.72%
Prior 5.10% | 11.52%5.10% | 11.52%
Current vs Prior +11.08% | +1.74%+11.08% | +1.74%
Prior 7-Day Avg 5.92% | 11.25%5.92% | 11.27%
Current vs 7-Day Avg -4.31% | +4.20%-4.29% | +3.96%
Prior 7-Day Eod 5.10% | 11.52%5.10% | 11.52%
Current vs 7-Day Eod +11.08% | +1.74%+11.08% | +1.74%
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 12.29% | 15.73%
Calls: 15.87% | 16.09%
Puts: 8.70% | 15.38%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($9.3K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 2.30 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 1 found (avg delta 0.51, highest 0.51)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.103.60$3.3514.9%50.51281

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 36, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 212.252.60$2.4214.5%80.40441
$77.50Jul 170.000.65$0.33197.0%40.18--
$85.00Jul 170.000.10$0.05200.0%20.03--
$75.00Jul 170.001.30$0.65200.0%10.40--
$87.50Jul 170.000.45$0.23195.7%10.07--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.051.60$0.83186.7%100.15--
$75.00Aug 213.103.60$3.3514.9%50.51281
$72.50Aug 211.802.60$2.2036.4%20.38--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 63.4%, max 95.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2176.6%39.2%95.5%3--
$77.50Jul 17Aug 2150.8%38.7%31.3%12441
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 25.79, avg 7.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$85.00Jul 17$0.28$7.22$0.2825.79$77.78
$75.00$77.50Jul 17$0.32$2.18$0.326.81$75.32
$82.50$85.00Aug 21$0.35$2.15$0.356.14$82.85
$80.00$82.50Aug 21$0.55$1.95$0.553.55$80.55
$77.50$80.00Aug 21$0.77$1.73$0.772.25$78.27
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$65.00Aug 21$1.37$6.13$1.374.47$71.13
$75.00$72.50Aug 21$1.15$1.35$1.151.17$73.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.85, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.77$0.77$1.730.45$78.27
$80.00$82.50Aug 21$0.55$0.55$1.950.28$80.55
$82.50$85.00Aug 21$0.35$0.35$2.150.16$82.85
$75.00$77.50Jul 17$0.32$0.32$2.180.15$75.32
$77.50$85.00Jul 17$0.28$0.28$7.220.04$77.78
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$1.15$1.15$1.350.85$73.85
$72.50$65.00Aug 21$1.37$1.37$6.130.22$71.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.40, cheapest $0.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$0.7076.6%39.2%
$77.50Jul 17Aug 21$2.0950.8%38.7%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 2.12% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.75$0.83$1.58$63.42$86.58
$82.50$65.00Aug 21$1.10$0.83$1.93$63.07$84.43
$80.00$65.00Aug 21$1.65$0.83$2.48$62.52$82.48
$85.00$72.50Aug 21$0.75$2.20$2.95$69.55$87.95
$77.50$65.00Aug 21$2.42$0.83$3.25$61.75$80.75
$82.50$72.50Aug 21$1.10$2.20$3.30$69.20$85.80
$80.00$72.50Aug 21$1.65$2.20$3.85$68.65$83.85
$77.50$72.50Aug 21$2.42$2.20$4.62$67.88$82.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.31, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Aug 21$1.92$0.583.31$73.08$79.42
72/7580/82Aug 21$1.70$0.802.12$73.30$81.70
72/7582/85Aug 21$1.50$1.001.50$73.50$84.00
65/7278/80Aug 21$2.14$5.360.40$70.36$79.64
65/7280/82Aug 21$1.92$5.580.34$70.58$81.92
65/7282/85Aug 21$1.72$5.780.30$70.78$84.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 11.50, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.20$2.3011.50
$77.50$80.00$82.50Aug 21$0.22$2.2810.36
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. 8 found (best net $-0.01, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Jul 17-$0.01$2.49
$82.50$85.001:2Aug 21-$0.40$2.10
$85.00$87.501:2Jul 17-$0.41$2.09
$80.00$82.501:2Aug 21-$0.55$1.95
$77.50$80.001:2Aug 21-$0.88$1.62
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21-$1.05$1.45
$72.50$65.001:2Aug 21$0.54$6.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.01%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$2.250.403.8%3.01%6.80%8441
$80.00Aug 21$1.450.307.1%1.94%9.08%1--
$82.50Aug 21$0.900.2210.5%1.21%11.69%1--

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. 151 contracts (avg 309 vol/day, 150 traded recently)

IFF averages only 309 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 $77.50 08-21 call last traded $4.94 on 07/09 (now $2.25/$2.60) — try a limit near $2.42. Also watch the $87.50 09-18 call last traded $1.80 on 07/09 (now $0.10/$1.20) — try a limit near $0.65. Most tradeable put: the $75.00 08-21 put last traded $2.43 on 07/08 (now $3.10/$3.60) — try a limit near $3.10.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.00$1.30$0.65$6.05 07/01$0.65–$8.50$0.65--
$75.00Aug 21$2.35$3.70$3.03$4.50 06/29$3.03–$9.95$3.03--
$75.00Sep 18$3.10$5.00$4.05$7.60 07/09$4.05–$10.55$4.05--
$75.00Nov 20$4.70$8.10$6.40$9.00 07/10$6.40–$12.30$6.40--
$75.00Dec 18$5.30$8.30$6.80$10.26 07/01$6.80–$12.80$6.80--
$75.00Mar 19$7.10$10.30$8.70$9.80 06/10$8.70–$14.65$8.70--
$72.50Jul 17$1.50$4.00$2.75$3.10 06/08$2.75–$11.05$2.75--
$72.50Aug 21$4.40$6.40$5.40$7.14 06/24$5.35–$11.75$5.40--
$72.50Nov 20$6.20$9.40$7.80$9.54 06/24$7.80–$14.15$7.80--
$77.50Jul 17$0.00$0.65$0.33$1.70 07/08$0.33–$6.00$0.33--
$77.50Aug 21$2.25$2.60$2.42$4.94 07/09$2.42–$8.00$2.42441
$77.50Sep 18$3.10$3.90$3.50$7.99 07/02$3.50–$9.15$3.50--
$77.50Nov 20$3.50$6.60$5.05$8.70 07/01$5.05–$10.70$5.05--
$77.50Dec 18$4.10$6.90$5.50$8.81 07/01$5.50–$11.25$5.50--
$77.50Mar 19$6.10$9.70$7.90$10.45 06/15$7.90–$13.10$7.90--
$70.00Jul 17$3.80$6.90$5.35$4.80 06/04$5.35–$13.50$4.80--
$70.00Aug 21$5.60$8.20$6.90$10.10 06/12$6.90–$14.45$6.90--
$70.00Sep 18$7.10$8.10$7.60$13.66 07/02$7.60–$15.25$7.60--
$70.00Nov 20$7.80$11.00$9.40$9.92 06/03$9.40–$16.10$9.40--
$80.00Jul 17$0.00$1.70$0.85$4.00 07/06$0.40–$4.25$0.85--
$80.00Aug 21$1.45$1.85$1.65$3.50 07/08$1.65–$6.35$1.65--
$80.00Sep 18$1.30$2.90$2.10$4.10 07/08$2.10–$7.10$2.10--
$80.00Nov 20$2.80$5.50$4.15$5.23 06/30$4.15–$9.15$4.15--
$80.00Dec 18$3.20$5.90$4.55$9.90 07/02$4.55–$9.40$4.55--
$80.00Mar 19$5.10$8.50$6.80$8.30 06/18$6.80–$11.55$6.80--
$80.00Jun 17$7.50$10.50$9.00$11.00 07/09$8.40–$13.55$9.00--
$82.50Jul 17$0.00$2.30$1.15$1.50 07/06$0.23–$2.47$1.15--
$82.50Aug 21$0.90$1.30$1.10$1.50 07/10$1.08–$4.45$1.10--
$82.50Sep 18$0.65$2.50$1.58$3.30 07/08$1.58–$5.80$1.58--
$82.50Nov 20$1.90$4.60$3.25$7.44 07/06$3.25–$7.45$3.25--
$82.50Dec 18$2.20$5.10$3.65$5.10 06/17$3.65–$8.25$3.65--
$82.50Feb 19$3.70$6.90$5.30$7.00 06/30$5.30–$9.65$5.30--
$82.50Mar 19$4.20$7.40$5.80$7.86 06/15$5.80–$10.10$5.80--
$65.00Sep 18$10.50$13.10$11.80$11.45 06/01$11.80–$19.15$11.45--
$65.00Mar 19$12.70$16.70$14.70$16.55 06/22$14.70–$21.80$14.70--
$65.00Jun 17$14.30$18.50$16.40$17.70 06/22$16.40–$23.15$16.40--
$85.00Jul 17$0.00$0.10$0.05$1.03 07/06$0.05–$1.25$0.05--
$85.00Aug 21$0.05$1.45$0.75$1.75 07/09$0.75–$3.35$0.75--
$85.00Sep 18$0.10$2.20$1.15$2.45 07/09$1.15–$4.70$1.15--
$85.00Nov 20$1.20$3.90$2.55$4.50 07/01$2.55–$6.20$2.55--
$85.00Dec 18$1.55$3.80$2.68$6.53 07/06$2.68–$7.05$2.68--
$85.00Jun 17$5.90$8.60$7.25$8.80 07/01$6.90–$10.75$7.25--
$87.50Jul 17$0.00$0.45$0.23$0.40 07/06$0.13–$0.43$0.23--
$87.50Aug 21$0.00$1.40$0.70$2.10 07/02$0.50–$2.48$0.70--
$87.50Sep 18$0.10$1.20$0.65$1.80 07/09$0.65–$3.13$0.6596
$87.50Nov 20$0.70$3.40$2.05$5.03 07/06$2.05–$5.30$2.05--
$87.50Dec 18$1.10$3.40$2.25$4.00 06/17$2.25–$5.75$2.25--
$90.00Jul 17$0.00$2.15$1.08$0.17 06/30$0.10–$1.08$0.17--
$90.00Aug 21$0.10$1.00$0.55$1.76 07/06$0.55–$1.73$0.55--
$90.00Sep 18$0.10$1.60$0.85$2.10 07/07$0.85–$3.03$0.85--
$90.00Nov 20$0.65$2.20$1.43$2.08 06/23$1.43–$4.20$1.43--
$90.00Dec 18$0.70$3.10$1.90$3.01 06/17$1.90–$4.80$1.90--
$90.00Feb 19$1.40$5.20$3.30$5.20 07/01$3.30–$6.35$3.30--
$90.00Mar 19$2.15$5.00$3.58$4.00 06/03$3.58–$6.65$3.58--
$95.00Jul 17$0.00$0.10$0.05$0.18 06/22$0.05–$0.60$0.05--
$95.00Aug 21$0.00$2.10$1.05$0.82 07/06$0.38–$1.30$0.82--
$95.00Sep 18$0.00$0.65$0.33$1.06 07/02$0.33–$1.73$0.33--
$95.00Nov 20$0.05$2.35$1.20$2.55 07/07$1.20–$2.88$1.20--
$95.00Dec 18$0.60$2.45$1.53$3.00 07/06$1.53–$3.50$1.53--
$95.00Mar 19$0.85$4.10$2.47$3.67 06/22$2.47–$5.00$2.47--
$95.00Jun 17$1.50$6.00$3.75$3.95 06/29$3.75–$7.15$3.75--
$50.00Sep 18$24.10$27.50$25.80$28.85 06/16$25.80–$34.05$25.80--
$50.00Feb 19$24.60$28.50$26.55$29.98 07/10$26.55–$33.95$26.55--
$50.00Mar 19$24.60$28.50$26.55$27.30 06/26$26.55–$34.70$26.55--
$100.00Jul 17$0.00$2.15$1.08$0.09 06/22$0.33–$1.08$0.09--
$100.00Aug 21$0.00$2.25$1.13$0.35 05/20$0.35–$1.13$0.35--
$100.00Sep 18$0.00$0.95$0.48$0.65 07/07$0.35–$1.30$0.48--
$100.00Nov 20$0.05$3.10$1.58$0.95 06/18$0.85–$1.80$0.95--
$100.00Dec 18$0.00$2.50$1.25$2.04 07/02$0.95–$2.13$1.25--
$100.00Feb 19$0.15$3.60$1.88$2.25 07/08$1.88–$3.35$1.88--
$100.00Jun 17$0.70$4.70$2.70$5.00 07/06$2.70–$5.45$2.70--
$105.00Aug 21$0.00$0.95$0.48$0.45 07/06$0.33–$1.15$0.45--
$105.00Dec 18$0.00$2.90$1.45$1.60 07/02$0.70–$1.98$1.45--
$105.00Feb 19$0.00$3.30$1.65$1.60 07/08$1.30–$2.30$1.60--
$110.00Jul 17$0.00$2.15$1.08$0.16 07/10$0.38–$1.08$0.16--
$110.00Nov 20$0.00$2.40$1.20$0.55 06/17$0.48–$1.50$0.55--
$110.00Dec 18$0.00$2.70$1.35$0.69 07/07$0.53–$1.55$0.69--
$110.00Mar 19$0.05$3.10$1.58$1.75 07/07$1.13–$2.00$1.58--
$35.00Dec 18$38.40$42.40$40.40$43.48 06/12$39.85–$49.00$40.40--
$115.00Feb 19$0.00$3.00$1.50$0.95 07/07$0.73–$1.80$0.95--
$115.00Mar 19$0.00$2.30$1.15$1.25 07/07$0.65–$2.00$1.15--
$115.00Jun 17$0.00$3.50$1.75$2.14 07/07$1.30–$2.75$1.75--
$32.50Sep 18$40.70$44.70$42.70$44.00 05/29$42.45–$51.30$42.70--
$120.00Aug 21$0.00$0.75$0.38$0.10 06/04$0.38–$1.10$0.10--
$120.00Dec 18$0.00$1.20$0.60$0.36 06/22$0.28–$0.60$0.36--
$120.00Mar 19$0.00$2.75$1.38$0.90 07/07$0.50–$1.50$0.90--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.05$2.90$1.48$0.45 07/08$0.38–$2.40$0.45--
$75.00Aug 21$3.10$3.60$3.35$2.43 07/08$1.05–$3.85$3.10281
$75.00Sep 18$2.80$5.40$4.10$3.15 07/08$1.70–$4.45$3.15--
$75.00Nov 20$4.20$7.10$5.65$5.50 06/26$3.20–$5.85$5.50--
$75.00Dec 18$4.40$6.70$5.55$6.10 06/29$3.35–$6.20$5.55--
$75.00Jun 17$6.70$11.00$8.85$8.57 06/29$6.00–$9.55$8.57--
$72.50Jul 17$0.00$0.95$0.48$0.16 07/09$0.15–$1.33$0.16--
$72.50Aug 21$1.80$2.60$2.20$0.95 07/06$1.00–$2.83$1.80--
$72.50Sep 18$2.00$3.70$2.85$2.80 07/08$1.02–$3.38$2.80--
$72.50Nov 20$4.00$5.10$4.55$4.40 06/29$2.35–$4.70$4.40--
$72.50Dec 18$4.40$5.40$4.90$4.90 06/29$2.68–$5.00$4.90--
$72.50Feb 19$4.50$7.50$6.00$5.38 06/30$3.97–$6.50$5.38--
$77.50Jul 17$0.90$4.90$2.90$3.30 06/29$0.38–$3.85$2.90--
$77.50Aug 21$4.00$5.00$4.50$3.80 07/08$1.58–$5.45$4.00--
$77.50Sep 18$5.10$6.80$5.95$4.30 07/10$2.55–$6.00$5.10--
$70.00Jul 17$0.00$2.25$1.13$0.60 06/25$0.08–$1.13$0.60--
$70.00Aug 21$1.00$1.95$1.48$3.56 06/08$0.58–$2.03$1.48--
$70.00Sep 18$1.90$2.85$2.38$2.30 06/26$0.83–$2.55$2.30--
$70.00Dec 18$2.45$5.60$4.03$2.65 07/01$1.95–$4.10$2.65--
$70.00Mar 19$4.10$6.70$5.40$6.00 05/14$3.43–$5.80$5.40--
$70.00Jun 17$4.50$9.20$6.85$6.82 06/23$4.40–$6.85$6.82--
$80.00Jul 17$3.20$6.00$4.60$0.71 07/06$0.43–$5.75$3.20--
$80.00Aug 21$4.50$7.40$5.95$4.07 07/01$2.33–$6.95$4.50--
$80.00Sep 18$5.60$8.40$7.00$3.80 07/07$3.40–$7.30$5.60--
$80.00Nov 20$6.90$10.30$8.60$6.90 07/08$4.95–$8.85$6.90--
$80.00Feb 19$8.00$11.90$9.95$6.50 07/06$6.55–$10.30$8.00--
$80.00Mar 19$8.60$12.00$10.30$8.83 07/08$6.85–$10.65$8.83--
$67.50Jul 17$0.00$0.95$0.48$0.09 07/09$0.13–$1.08$0.09--
$67.50Aug 21$0.90$1.40$1.15$0.90 07/08$0.43–$1.50$0.90--
$67.50Sep 18$0.40$3.50$1.95$1.10 06/30$0.83–$1.95$1.10--
$67.50Dec 18$1.70$3.70$2.70$3.10 06/26$1.60–$3.45$2.70--
$67.50Feb 19$2.70$4.80$3.75$3.60 06/30$2.70–$4.65$3.60--
$82.50Aug 21$6.40$9.90$8.15$6.38 07/10$3.13–$9.05$6.40--
$82.50Sep 18$6.80$10.60$8.70$5.80 07/08$4.55–$9.10$6.80--
$65.00Jul 17$0.00$0.75$0.38$0.20 06/23$0.13–$0.40$0.20--
$65.00Aug 21$0.05$1.60$0.83$0.61 07/08$0.28–$1.08$0.61--
$65.00Sep 18$0.40$1.80$1.10$0.98 07/08$0.48–$1.63$0.98--
$65.00Feb 19$1.70$4.10$2.90$3.20 07/10$2.17–$3.60$2.90--
$65.00Mar 19$1.95$5.60$3.78$3.65 06/24$2.45–$4.05$3.65--
$85.00Sep 18$8.90$13.00$10.95$7.40 07/08$5.45–$11.05$8.90--
$62.50Aug 21$0.25$1.30$0.78$0.55 06/12$0.40–$0.88$0.55--
$62.50Sep 18$0.15$2.15$1.15$1.60 06/30$0.40–$1.78$1.15--
$62.50Nov 20$0.30$2.60$1.45$1.77 07/10$1.02–$1.98$1.45--
$62.50Dec 18$0.50$3.00$1.75$1.85 07/06$1.27–$2.25$1.75--
$62.50Mar 19$1.55$4.00$2.78$3.05 06/24$2.07–$3.47$2.78--
$60.00Aug 21$0.00$1.50$0.75$0.60 06/11$0.38–$1.38$0.60--
$60.00Sep 18$0.00$1.60$0.80$0.52 06/30$0.30–$1.33$0.52--
$60.00Nov 20$0.25$2.35$1.30$1.50 06/23$0.75–$1.70$1.30--
$60.00Dec 18$0.15$2.25$1.20$1.00 07/02$1.18–$2.00$1.00--
$60.00Feb 19$0.80$2.90$1.85$2.17 06/30$1.45–$2.55$1.85--
$60.00Mar 19$1.30$3.50$2.40$2.00 06/29$1.63–$3.05$2.00--
$57.50Aug 21$0.00$1.00$0.50$0.34 06/16$0.38–$0.50$0.34--
$57.50Dec 18$0.00$1.80$0.90$1.42 07/06$0.70–$1.70$0.90--
$57.50Mar 19$0.55$4.40$2.48$2.35 05/18$1.35–$2.85$2.35--
$55.00Jul 17$0.00$0.05$0.03$0.10 06/22$0.03–$0.57$0.03--
$55.00Aug 21$0.00$1.75$0.88$0.35 06/08$0.35–$1.13$0.35--
$55.00Nov 20$0.00$1.30$0.65$0.54 07/10$0.38–$1.40$0.54--
$55.00Dec 18$0.65$1.40$1.02$1.03 06/30$0.50–$1.45$1.0279
$50.00Sep 18$0.00$0.90$0.45$0.50 05/21$0.13–$1.10$0.45--
$50.00Nov 20$0.00$1.30$0.65$0.74 05/18$0.23–$1.25$0.65--
$50.00Aug 21$0.05$1.25$0.65--$0.65–$0.65—$0.058
$47.50Dec 18$0.00$1.15$0.57$0.55 06/08$0.18–$1.25$0.55--
$47.50Feb 19$0.00$1.85$0.93$0.44 07/02$0.48–$1.75$0.44--
$47.50Mar 19$0.00$1.25$0.63$0.60 07/09$0.57–$1.73$0.60--
$45.00Feb 19$0.00$1.60$0.80$0.65 06/23$0.30–$1.40$0.65--

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 33
Total Puts 76
Put/Call Ratio 2.30
Net Difference -43

Prior's Put/Call Breakdown

Total Calls 119
Total Puts 104
Put/Call Ratio 0.87
Net Difference 15

Prior 7-Day Put/Call Summary

Total Calls 545
Total Puts 438
Average Put/Call Ratio 0.85
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