Tour v303
SYF
SYNCHRONY FINL
$68.26 -9.61%
$68.55 (+0.42%)🌙
as of 07/08 07:06 PM
(7/7 19:05) ◀
|
Wednesday, July 8, 2026 (7:06pm)
January 2026
|
▶ (7/9 19:06)
◀ 7/8 19:06 ▶

Option Volume

Detail
ℹ
Current (07/08) 4,072
Calls: 1,126 (28%)
Puts: 2,946 (72%)
Prior (07/07) 267
Calls: 138 (52%)
Puts: 129 (48%)
Current vs Prior +1425.09%
Calls: +715.94% (Calls)
Puts: +2183.72% (Puts)
Prior 7-Day Total 4,038
Calls: 3,492 (86%)
Puts: 546 (14%)
Prior 7-Day Average 576
Calls: 498 (86%)
Puts: 78 (14%)
Current vs Prior 7-Day Avg +605.89%
Calls: +125.72%
Puts: +3676.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.11M
Calls: $339.1K (31%)
Puts: $770.5K (69%)
Prior (07/07) $111.6K
Calls: $84.4K (76%)
Puts: $27.2K (24%)
Current vs Prior +894.22%
Calls: +301.75%
Puts: +2732.23%
Prior 7-Day Total $1.38M
Calls: $1.26M (91%)
Puts: $123.9K (9%)
Prior 7-Day Average $197.1K
Calls: $179.4K (91%)
Puts: $17.7K (9%)
Current vs Prior 7-Day Avg +463.06%
Calls: +89.04%
Puts: +4251.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 2.62
Prior (07/07) 0.93
Current vs Prior +179.89%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +379.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 8,947
Calls: 2,629 (29%)
Puts: 6,318 (71%)
Prior (07/07) 4,218
Calls: 3,173 (75%)
Puts: 1,045 (25%)
Current vs Prior +112.11%
Prior 7-Day Total 28,256
Calls: 23,250 (82%)
Puts: 5,006 (18%)
Prior 7-Day Average 4,036
Calls: 3,321 (82%)
Puts: 715 (18%)
Current vs Prior 7-Day Avg +121.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.30% | 13.62%7.30% | 13.62%
Prior 5.89% | 10.92%5.89% | 10.92%
Current vs Prior +23.81% | +24.72%+23.81% | +24.72%
Prior 7-Day Avg 6.57% | 11.36%6.16% | 11.01%
Current vs 7-Day Avg +11.01% | +19.96%+18.46% | +23.74%
Prior 7-Day Eod 5.89% | 10.92%-- | --
Current vs 7-Day Eod +23.81% | +24.72%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.85% | 11.79%
Calls: 17.03% | 13.04%
Puts: 16.67% | 10.53%
Prior 16.85% | 11.79%
Calls: 17.03% | 13.04%
Puts: 16.67% | 10.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.73% | 12.12%
Calls: 17.94% | 13.37%
Puts: 17.51% | 10.85%
Current vs 7-Day Avg -4.94% | -2.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($770.5K). Massive premium surge with dollar volume up 894% vs prior. Dollar volume significantly above 7-day average (463% higher). Unusually high activity with volume up 1425% vs prior - elevated interest.

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 BEARISH
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 2 of results (avg 8.3%, best 8.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.402.60$2.508.0%4600.347
$67.50Aug 213.303.60$3.458.7%3660.446

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. 11 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 177.609.50$8.5522.2%10.91--
$60.00Aug 219.2010.60$9.9014.1%60.83--
$65.00Jul 173.704.40$4.0517.3%20.761
$67.50Jul 172.152.60$2.3818.9%840.5916
$67.50Aug 214.004.90$4.4520.2%20.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.607.30$6.4526.4%10.94--
$72.50Jul 174.005.20$4.6026.1%580.79200
$75.00Aug 217.509.10$8.3019.3%170.7437
$72.50Aug 215.207.20$6.2032.3%10.641
$70.00Jul 172.352.85$2.6019.2%2520.63151

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 2.7K, top 666)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.951.25$1.1027.3%4520.37103
$72.50Jul 170.250.90$0.57114.0%1030.22118
$67.50Jul 172.152.60$2.3818.9%840.5916
$75.00Jul 170.100.20$0.1566.7%450.08154
$75.00Aug 211.101.55$1.3333.8%300.267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.751.15$0.9542.1%6660.171
$65.00Aug 212.402.60$2.508.0%4600.347
$67.50Aug 213.303.60$3.458.7%3660.446
$70.00Jul 172.352.85$2.6019.2%2520.63151
$67.50Jul 171.151.65$1.4035.7%680.4138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 16.5%, max 59.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 2166.4%41.7%59.2%7--
$80.00Jul 17Aug 2161.1%42.1%45.1%1173
$77.50Jul 17Aug 2151.3%40.8%25.7%22601
$72.50Jul 17Aug 2145.2%41.0%10.2%104118
$67.50Jul 17Aug 2142.9%40.4%6.3%8616
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 2148.4%42.3%14.5%46781
$72.50Jul 17Aug 2145.2%41.0%10.2%59201
$67.50Jul 17Aug 2142.9%40.4%6.3%43444
$75.00Jul 17Aug 2140.6%38.4%6.0%1837
$70.00Jul 17Aug 2141.3%39.6%4.3%272151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 9.00, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.28$2.22$0.287.93$77.78
$75.00$77.50Aug 21$0.30$2.20$0.307.33$75.30
$72.50$75.00Jul 17$0.42$2.08$0.424.95$72.92
$70.00$72.50Jul 17$0.53$1.97$0.533.72$70.53
$70.00$72.50Aug 21$0.75$1.75$0.752.33$70.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$0.50$4.50$0.509.00$59.50
$65.00$62.50Jul 17$0.35$2.15$0.356.14$64.65
$67.50$65.00Jul 17$0.65$1.85$0.652.85$66.85
$65.00$60.00Aug 21$1.55$3.45$1.552.23$63.45
$67.50$65.00Aug 21$0.95$1.55$0.951.63$66.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$4.50$4.50$0.509.00$64.50
$60.00$67.50Aug 21$5.45$5.45$2.052.66$65.45
$65.00$67.50Jul 17$1.67$1.67$0.832.01$66.67
$67.50$70.00Aug 21$1.50$1.50$1.001.50$69.00
$67.50$70.00Jul 17$1.28$1.28$1.221.05$68.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$2.10$2.10$0.405.25$72.90
$72.50$70.00Jul 17$2.00$2.00$0.504.00$70.50
$75.00$72.50Jul 17$1.85$1.85$0.652.85$73.15
$70.00$67.50Aug 21$1.40$1.40$1.101.27$68.60
$72.50$70.00Aug 21$1.35$1.35$1.151.17$71.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.59, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.6061.1%42.1%
$77.50Jul 17Aug 21$0.8851.3%40.8%
$75.00Jul 17Aug 21$1.1840.6%38.4%
$60.00Jul 17Aug 21$1.3566.4%41.7%
$72.50Jul 17Aug 21$1.6345.2%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Jul 17Aug 21$1.6045.2%41.0%
$65.00Jul 17Aug 21$1.7548.4%42.3%
$75.00Jul 17Aug 21$1.8540.6%38.4%
$67.50Jul 17Aug 21$2.0542.9%40.4%
$70.00Jul 17Aug 21$2.2541.3%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.42% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$1.10$2.60$3.70$66.30$73.705.42%
$67.50Jul 17$2.38$1.40$3.78$63.72$71.285.54%
$65.00Jul 17$4.05$0.75$4.80$60.20$69.807.03%
$72.50Jul 17$0.57$4.60$5.17$67.33$77.677.57%
$75.00Jul 17$0.15$6.45$6.60$68.40$81.609.67%
$70.00Aug 21$2.95$4.85$7.80$62.20$77.8011.43%
$67.50Aug 21$4.45$3.45$7.90$59.60$75.4011.57%
$72.50Aug 21$2.20$6.20$8.40$64.10$80.9012.31%
$75.00Aug 21$1.33$8.30$9.63$65.37$84.6314.11%
$60.00Aug 21$9.90$0.95$10.85$49.15$70.8515.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.81% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$62.50Jul 17$0.15$0.40$0.55$61.95$75.55
$77.50$62.50Jul 17$0.15$0.40$0.55$61.95$78.05
$80.00$62.50Jul 17$0.15$0.40$0.55$61.95$80.55
$75.00$65.00Jul 17$0.15$0.75$0.90$64.10$75.90
$77.50$65.00Jul 17$0.15$0.75$0.90$64.10$78.40
$80.00$65.00Jul 17$0.15$0.75$0.90$64.10$80.90
$72.50$62.50Jul 17$0.57$0.40$0.97$61.53$73.47
$80.00$55.00Aug 21$0.75$0.45$1.20$53.80$81.20
$72.50$65.00Jul 17$0.57$0.75$1.32$63.68$73.82
$77.50$55.00Aug 21$1.03$0.45$1.48$53.52$78.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 19.83, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Aug 21$2.38$0.1219.83$72.62$79.88
68/7072/75Aug 21$2.27$0.239.87$67.73$74.77
65/6872/75Aug 21$1.82$0.682.68$65.68$74.32
65/6870/72Aug 21$1.70$0.802.13$65.80$71.70
68/7075/78Aug 21$1.70$0.802.12$68.30$76.70
68/7078/80Aug 21$1.68$0.822.05$68.32$79.18
70/7275/78Aug 21$1.65$0.851.94$70.85$76.65
62/6568/70Jul 17$1.63$0.871.87$63.37$69.13
70/7278/80Aug 21$1.63$0.871.87$70.87$79.13
68/7072/75Jul 17$1.62$0.881.84$68.38$74.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 21.73, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$0.11$2.3921.73
$65.00$67.50$70.00Jul 17$0.39$2.115.41
$72.50$75.00$77.50Jul 17$0.42$2.084.95
$72.50$75.00$77.50Aug 21$0.57$1.933.39
$67.50$70.00$72.50Jul 17$0.75$1.752.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Jul 17$0.30$2.207.33
$65.00$67.50$70.00Aug 21$0.45$2.054.56
$55.00$60.00$65.00Aug 21$1.05$3.953.76
$65.00$67.50$70.00Jul 17$0.55$1.953.55
$70.00$72.50$75.00Aug 21$0.75$1.752.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.04, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Jul 17-$0.04$2.46
$75.00$77.501:2Jul 17-$0.15$2.35
$77.50$80.001:2Jul 17-$0.15$2.35
$72.50$75.001:2Aug 21-$0.46$2.04
$77.50$80.001:2Aug 21-$0.47$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Jul 17-$0.05$2.45
$67.50$65.001:2Jul 17-$0.10$2.40
$70.00$67.501:2Jul 17-$0.20$2.30
$72.50$70.001:2Jul 17-$0.60$1.90
$67.50$65.001:2Aug 21-$1.55$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.96%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.700.452.5%3.96%6.50%26--
$72.50Aug 21$1.700.366.2%2.49%8.70%1--
$75.00Aug 21$1.100.269.9%1.61%11.49%307
$70.00Jul 17$0.950.372.5%1.39%3.94%452103
$77.50Aug 21$0.450.2013.5%0.66%14.20%395
$80.00Aug 21$0.450.1517.2%0.66%17.86%573
$72.50Jul 17$0.250.226.2%0.37%6.58%103118
$75.00Jul 17$0.100.089.9%0.15%10.02%45154

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. 198 contracts (avg 833 vol/day, 197 traded recently)

SYF averages only 833 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 $75.00 12-18 call last traded $8.00 on 07/01 (now $3.90/$4.60) — try a limit near $4.25. Also watch the $65.00 07-17 call last traded $11.28 on 06/22 (now $3.70/$4.40) — try a limit near $4.05; the $60.00 01-21 call last traded $24.17 on 06/24 (now $16.80/$20.00) — try a limit near $18.40. Most tradeable put: the $65.00 09-18 put last traded $0.93 on 06/25 (now $3.20/$3.30) — try a limit near $3.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$2.15$2.60$2.38$8.70 06/15$2.38–$11.40$2.3816
$67.50Sep 18$4.50$5.70$5.10$6.60 06/10$5.10–$12.65$5.10206
$67.50Dec 18$6.90$8.30$7.60$12.20 06/18$7.60–$15.05$7.60--
$67.50Jan 15$7.70$8.90$8.30$15.80 06/25$8.30–$15.65$8.30--
$67.50Jan 21$12.50$16.40$14.45$21.02 06/29$14.45–$21.75$14.45--
$70.00Jul 17$0.95$1.25$1.10$7.10 06/30$1.10–$8.95$1.10103
$70.00Sep 18$3.60$4.40$4.00$10.50 06/26$4.00–$10.75$4.00--
$70.00Dec 18$5.60$7.00$6.30$8.05 06/08$6.30–$13.20$6.30--
$70.00Jan 15$6.20$7.60$6.90$13.30 06/25$6.90–$13.90$6.90281
$70.00Jan 21$11.30$15.30$13.30$17.84 06/23$13.30–$19.55$13.30--
$65.00Jul 17$3.70$4.40$4.05$11.28 06/22$4.05–$14.05$4.051
$65.00Sep 18$6.10$7.50$6.80$8.53 06/01$6.80–$14.80$6.8015
$65.00Dec 18$8.30$9.80$9.05$13.84 06/16$9.05–$16.90$9.05--
$65.00Jan 15$9.00$10.40$9.70$12.50 06/12$9.70–$17.55$9.70--
$65.00Mar 19$10.10$11.50$10.80$15.51 06/18$10.80–$18.60$10.80--
$72.50Jul 17$0.25$0.90$0.57$5.88 06/30$0.57–$6.55$0.57118
$72.50Aug 21$1.70$2.70$2.20$6.05 06/18$2.20–$8.10$2.20--
$72.50Sep 18$2.40$3.40$2.90$7.20 07/02$2.90–$9.00$2.9060
$72.50Dec 18$4.70$5.90$5.30$9.18 06/18$5.30–$11.35$5.30--
$72.50Jan 15$5.30$6.50$5.90$10.92 06/24$5.90–$12.20$5.90--
$72.50Jan 21$10.30$14.00$12.15$15.70 06/11$12.15–$18.55$12.15--
$62.50Jul 17$5.80$6.90$6.35$8.70 06/11$6.35–$16.40$6.35--
$62.50Jan 15$10.30$11.80$11.05$11.80 06/11$11.05–$19.45$11.05--
$75.00Jul 17$0.10$0.20$0.15$2.40 07/02$0.15–$4.55$0.15154
$75.00Aug 21$1.10$1.55$1.33$4.37 07/02$1.33–$6.25$1.337
$75.00Sep 18$1.90$2.60$2.25$4.80 07/02$2.25–$7.25$2.25668
$75.00Dec 18$3.90$4.60$4.25$8.00 07/01$4.25–$9.75$4.2599
$75.00Jan 15$4.30$5.60$4.95$9.92 06/29$4.95–$10.75$4.95--
$75.00Mar 19$5.50$6.70$6.10$9.66 06/18$6.10–$12.20$6.10--
$75.00Jan 21$8.50$13.50$11.00$12.40 06/08$11.00–$17.50$11.00--
$60.00Jan 15$11.40$13.80$12.60$18.40 06/23$12.60–$21.40$12.60--
$60.00Jan 21$16.80$20.00$18.40$24.17 06/24$18.40–$26.00$18.408
$60.00Dec 18$11.60$13.20$12.40--$12.40–$12.40—$11.6023
$77.50Jul 17$0.00$0.30$0.15$1.02 07/02$0.15–$2.85$0.15506
$77.50Aug 21$0.45$1.60$1.03$3.14 07/02$1.03–$4.80$1.0395
$77.50Sep 18$1.20$1.75$1.48$3.80 07/02$1.48–$5.65$1.48--
$77.50Dec 18$3.10$4.20$3.65$6.56 06/18$3.65–$8.10$3.65--
$77.50Jan 15$3.40$4.80$4.10$7.80 07/01$4.10–$9.50$4.10--
$77.50Mar 19$4.20$5.90$5.05$10.80 06/25$5.05–$10.80$5.05--
$57.50Jan 15$13.20$15.70$14.45$15.10 06/11$14.45–$23.55$14.45--
$57.50Jan 21$17.90$21.50$19.70$24.92 06/17$19.70–$27.60$19.70--
$80.00Jul 17$0.00$0.30$0.15$0.80 07/02$0.15–$1.55$0.15--
$80.00Aug 21$0.45$1.05$0.75$1.95 07/02$0.75–$3.40$0.7573
$80.00Sep 18$0.65$1.25$0.95$4.00 06/29$0.95–$4.40$0.95--
$80.00Dec 18$2.55$3.40$2.97$5.49 07/01$2.97–$7.05$2.97--
$80.00Jan 15$2.70$4.20$3.45$6.15 06/15$3.45–$8.20$3.45--
$80.00Mar 19$3.30$5.00$4.15$5.40 06/08$4.15–$9.50$4.1553
$80.00Jun 17$5.30$6.60$5.95$11.49 06/25$5.95–$11.55$5.95--
$80.00Jan 21$8.00$10.10$9.05$14.10 06/24$9.05–$14.85$9.05--
$55.00Jan 15$15.70$17.60$16.65$25.85 06/25$16.65–$25.70$16.65--
$55.00Jan 21$20.00$23.00$21.50$26.59 06/17$21.50–$29.65$21.50--
$82.50Aug 21$0.20$0.70$0.45$1.20 07/02$0.45–$2.35$0.4584
$82.50Sep 18$0.40$1.30$0.85$2.50 06/30$0.85–$3.35$0.85--
$82.50Dec 18$2.00$3.10$2.55$6.05 06/25$2.55–$5.90$2.55--
$82.50Jan 15$1.95$3.60$2.78$5.70 06/30$2.78–$6.60$2.78--
$82.50Mar 19$2.80$4.50$3.65$4.60 06/08$3.65–$8.05$3.65--
$82.50Jun 17$4.00$6.00$5.00$10.20 06/25$5.00–$10.20$5.00--
$82.50Jan 21$7.70$9.20$8.45$13.30 06/24$8.45–$13.50$8.45--
$85.00Jul 17$0.00$0.30$0.15$0.13 07/01$0.13–$0.43$0.13--
$85.00Aug 21$0.05$0.50$0.28$0.85 07/02$0.28–$1.60$0.28--
$85.00Sep 18$0.40$0.70$0.55$2.30 06/29$0.55–$2.50$0.55--
$85.00Dec 18$1.20$2.55$1.88$3.90 06/22$1.88–$4.95$1.88--
$85.00Jan 15$1.50$3.00$2.25$4.90 06/30$2.25–$5.85$2.25--
$85.00Mar 19$2.25$3.90$3.08$6.10 06/18$3.08–$7.20$3.08--
$85.00Jun 17$3.90$5.40$4.65$7.10 06/23$4.65–$8.75$4.65--
$85.00Jan 21$5.50$9.90$7.70$13.60 06/25$7.70–$12.65$7.70--
$50.00Jul 17$17.60$20.00$18.80$28.43 06/29$18.80–$29.20$18.80--
$50.00Aug 21$18.00$20.20$19.10$26.90 07/01$19.10–$29.20$19.10--
$50.00Jan 15$19.40$21.30$20.35$27.60 06/17$20.35–$29.90$20.35--
$50.00Mar 19$20.00$22.30$21.15$26.50 05/07$21.15–$30.65$21.15--
$50.00Jan 21$22.50$26.50$24.50$32.50 06/25$24.50–$32.75$24.50--
$87.50Sep 18$0.05$0.60$0.33$1.93 06/26$0.33–$1.80$0.33--
$87.50Dec 18$1.05$2.15$1.60$4.46 06/25$1.60–$4.10$1.6019
$87.50Jan 15$1.15$2.55$1.85$4.00 06/30$1.85–$4.95$1.85--
$47.50Jan 21$24.00$28.00$26.00$33.40 07/01$26.00–$35.50$26.00--
$47.00Jan 15$21.90$24.20$23.05$32.03 06/29$23.05–$32.65$23.05--
$90.00Jul 17$0.00$0.50$0.25$0.12 06/26$0.03–$0.25$0.12--
$90.00Aug 21$0.00$0.55$0.28$0.32 07/02$0.28–$0.75$0.28--
$90.00Sep 18$0.05$0.85$0.45$0.96 06/30$0.45–$1.38$0.45--
$90.00Dec 18$1.00$1.85$1.43$2.68 06/22$1.43–$3.40$1.43--
$90.00Jan 15$1.30$2.15$1.73$3.40 06/30$1.73–$4.20$1.73--
$90.00Mar 19$1.40$3.00$2.20$5.73 06/25$2.20–$5.50$2.20--
$90.00Jan 21$4.20$8.50$6.35$9.60 06/16$6.35–$11.00$6.35--
$92.50Sep 18$0.00$0.50$0.25$0.88 06/29$0.25–$1.02$0.25--
$92.50Jan 15$0.60$1.90$1.25$2.80 06/22$1.25–$3.55$1.25--
$92.50Jan 21$3.50$8.40$5.95$8.80 06/16$5.95–$10.00$5.95--
$95.00Aug 21$0.00$0.75$0.38$0.30 06/26$0.13–$0.75$0.30--
$95.00Sep 18$0.05$0.30$0.18$0.50 06/29$0.18–$0.70$0.1840
$95.00Dec 18$0.60$1.30$0.95$1.79 06/22$0.95–$2.20$0.95--
$95.00Jan 15$0.40$1.60$1.00$2.70 06/29$1.00–$3.03$1.00--
$95.00Mar 19$0.85$2.25$1.55$3.90 06/26$1.55–$4.05$1.55--
$95.00Jun 17$1.70$3.50$2.60$3.30 06/24$2.60–$5.70$2.60--
$95.00Jan 21$3.60$7.30$5.45$8.40 06/24$5.45–$9.25$5.45--
$100.00Jul 17$0.00$0.65$0.33$0.05 06/18$0.03–$0.43$0.05--
$100.00Sep 18$0.00$0.30$0.15$0.20 07/01$0.10–$0.38$0.15--
$100.00Dec 18$0.30$1.05$0.68$1.10 07/01$0.68–$1.65$0.68--
$100.00Jan 15$0.10$1.20$0.65$1.65 06/18$0.65–$2.10$0.65--
$100.00Mar 19$0.45$1.75$1.10$2.90 06/26$1.10–$3.08$1.10--
$100.00Jan 21$2.00$6.20$4.10$8.40 06/25$4.10–$7.75$4.10--
$105.00Dec 18$0.15$0.50$0.33$0.50 06/04$0.33–$0.98$0.33--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$1.15$1.65$1.40$0.27 06/25$0.05–$1.88$1.1538
$67.50Aug 21$3.30$3.60$3.45$1.20 06/24$0.57–$3.45$3.306
$67.50Sep 18$4.20$4.80$4.50$1.33 06/30$1.05–$4.50$4.202.0K
$67.50Dec 18$5.00$6.30$5.65$2.50 06/29$2.68–$5.65$5.0045
$67.50Jan 15$5.30$7.20$6.25$6.10 06/03$2.97–$6.25$6.10--
$67.50Mar 19$6.10$8.10$7.10$6.50 06/08$3.85–$7.10$6.50--
$70.00Jul 17$2.35$2.85$2.60$0.22 07/02$0.15–$2.85$2.35151
$70.00Aug 21$4.20$5.50$4.85$1.45 07/02$0.95–$4.85$4.20--
$70.00Sep 18$5.40$6.10$5.75$1.55 06/29$1.53–$5.75$5.40--
$70.00Dec 18$6.10$8.10$7.10$3.50 06/26$3.30–$7.10$6.10--
$70.00Jan 15$6.50$8.50$7.50$4.80 06/16$3.65–$7.50$6.5032
$70.00Mar 19$7.30$9.40$8.35$7.70 06/08$4.70–$8.35$7.70--
$70.00Jan 21$10.00$14.50$12.25$9.50 06/18$8.70–$12.25$10.00--
$65.00Jul 17$0.55$0.95$0.75$0.10 07/02$0.05–$1.15$0.5574
$65.00Aug 21$2.40$2.60$2.50$0.92 06/22$0.35–$2.50$2.407
$65.00Sep 18$3.20$3.30$3.25$0.93 06/25$0.70–$3.25$3.20643
$65.00Dec 18$4.40$5.30$4.85$2.20 07/01$2.03–$4.85$4.40371
$65.00Jan 15$4.30$5.50$4.90$3.30 06/16$2.42–$4.90$4.30--
$65.00Mar 19$5.30$7.00$6.15$4.50 06/18$3.35–$6.15$5.30--
$65.00Jan 21$7.70$11.60$9.65$10.25 06/03$6.70–$9.75$9.6537
$72.50Jul 17$4.00$5.20$4.60$0.65 07/02$0.33–$4.60$4.00200
$72.50Aug 21$5.20$7.20$6.20$1.64 06/26$1.58–$6.20$5.201
$72.50Sep 18$5.90$7.80$6.85$3.20 06/22$2.08–$6.85$5.90--
$72.50Dec 18$7.50$9.10$8.30$5.60 06/22$4.05–$8.30$7.50--
$72.50Jan 15$7.80$9.90$8.85$8.50 06/03$4.45–$8.85$8.5029
$72.50Mar 19$9.00$10.80$9.90$8.90 06/08$5.55–$9.90$9.00--
$72.50Jan 21$11.00$15.70$13.35$11.40 06/23$9.55–$13.50$11.40--
$62.50Jul 17$0.15$0.65$0.40$0.20 06/15$0.05–$0.68$0.205
$62.50Sep 18$1.95$2.55$2.25$0.65 06/30$0.38–$2.25$1.9595
$62.50Dec 18$3.30$4.60$3.95$3.80 06/10$1.58–$3.95$3.80--
$62.50Jan 15$3.40$5.10$4.25$2.75 06/18$1.93–$4.25$3.40--
$62.50Mar 19$4.20$6.00$5.10$3.80 06/18$2.73–$5.10$4.20--
$62.50Jan 21$6.00$11.00$8.50$8.17 05/19$5.75–$8.50$8.17--
$75.00Jul 17$5.60$7.30$6.45$1.30 07/02$0.65–$6.45$5.60--
$75.00Aug 21$7.50$9.10$8.30$3.40 07/02$2.33–$8.30$7.5037
$75.00Sep 18$7.50$9.10$8.30$3.80 07/02$2.90–$8.30$7.50--
$75.00Dec 18$9.00$11.10$10.05$6.00 07/02$4.45–$10.05$9.00--
$75.00Jan 15$9.30$11.50$10.40$6.90 06/24$5.35–$10.40$9.3053
$75.00Mar 19$10.10$12.40$11.25$10.30 06/08$6.50–$11.25$10.30--
$75.00Jan 21$12.50$17.10$14.80$11.70 06/16$10.85–$15.00$12.50--
$60.00Jul 17$0.00$0.65$0.33$0.31 06/10$0.03–$0.53$0.31--
$60.00Aug 21$0.75$1.15$0.95$0.50 06/23$0.13–$0.95$0.751
$60.00Sep 18$1.15$2.15$1.65$0.45 07/01$0.33–$1.65$1.15200
$60.00Dec 18$2.35$3.90$3.13$1.75 06/15$1.13–$3.30$2.35--
$60.00Jan 15$2.70$4.20$3.45$2.73 06/12$1.48–$3.45$2.73--
$60.00Mar 19$3.40$5.20$4.30$2.66 06/18$2.13–$4.30$3.40--
$77.50Jul 17$7.60$10.60$9.10$2.85 07/02$1.53–$9.10$7.60--
$77.50Aug 21$8.90$11.10$10.00$4.26 07/02$3.25–$10.00$8.90--
$77.50Sep 18$9.30$11.40$10.35$5.10 07/01$3.90–$10.35$9.30--
$77.50Dec 18$10.70$12.50$11.60$7.30 06/15$6.00–$11.60$10.70--
$77.50Jan 15$11.00$12.80$11.90$8.00 06/18$6.35–$11.90$11.00--
$57.50Sep 18$0.60$1.40$1.00$0.42 06/16$0.18–$1.00$0.6027
$57.50Dec 18$1.75$3.30$2.53$1.42 06/15$0.90–$2.53$1.75--
$57.50Jan 15$2.05$3.10$2.58$1.54 06/25$1.20–$2.63$2.05--
$57.50Jan 21$4.00$9.00$6.50$5.00 06/26$4.50–$6.55$5.00--
$80.00Jul 17$10.10$13.20$11.65$2.70 06/26$2.80–$11.65$10.10--
$80.00Sep 18$11.30$13.20$12.25$5.77 06/30$5.30–$12.25$11.30--
$80.00Dec 18$12.50$14.20$13.35$7.20 06/26$7.05–$13.35$12.50--
$80.00Jan 15$12.80$14.50$13.65$9.60 06/18$7.70–$13.65$12.80--
$55.00Jul 17$0.00$0.75$0.38$0.33 05/19$0.05–$0.57$0.33--
$55.00Sep 18$0.50$0.90$0.70$0.33 06/15$0.13–$0.70$0.50102
$55.00Dec 18$1.25$2.20$1.73$1.15 06/24$0.57–$1.83$1.25--
$55.00Jan 15$1.80$2.45$2.13$1.64 06/12$0.95–$2.28$1.801.1K
$55.00Mar 19$2.15$3.70$2.93$1.88 06/25$1.43–$3.00$2.15--
$55.00Jan 21$3.50$8.50$6.00$4.75 05/06$3.75–$6.00$4.75--
$82.50Sep 18$13.50$15.30$14.40$6.50 06/29$6.85–$14.40$13.50--
$82.50Jan 15$14.70$17.10$15.90$10.90 06/17$9.15–$15.90$14.70--
$52.50Sep 18$0.30$0.60$0.45$0.65 05/14$0.10–$0.45$0.45124
$52.50Dec 18$1.05$1.70$1.38$0.77 06/15$0.45–$1.40$1.05--
$52.50Jan 15$1.10$2.05$1.58$1.74 06/03$0.68–$1.73$1.58--
$85.00Dec 18$16.50$18.80$17.65$15.84 05/20$10.15–$17.65$16.50--
$85.00Jan 15$16.70$19.10$17.90$13.80 06/12$10.70–$17.90$16.70--
$85.00Jun 17$17.90$20.60$19.25$14.60 06/22$12.90–$19.25$17.90--
$50.00Sep 18$0.15$0.50$0.33$0.05 06/23$0.08–$0.33$0.15151
$50.00Dec 18$0.55$1.40$0.98$0.65 06/25$0.40–$1.10$0.65--
$50.00Jan 15$0.75$1.95$1.35$1.32 05/08$0.57–$1.35$1.32--
$50.00Mar 19$1.20$2.55$1.88$1.20 06/17$0.77–$2.03$1.20--
$50.00Jan 21$2.10$5.10$3.60$4.55 06/11$2.60–$4.55$3.60--
$87.50Dec 18$18.60$20.90$19.75$13.80 06/22$12.00–$19.75$18.60--
$47.50Sep 18$0.10$0.45$0.28$0.05 06/23$0.05–$0.28$0.1026
$47.50Jan 21$1.70$5.80$3.75$2.60 07/01$2.63–$4.08$2.60--
$47.00Dec 18$0.10$1.35$0.73$0.32 06/26$0.25–$0.95$0.32--
$90.00Jul 17$20.20$23.30$21.75$11.04 06/26$11.20–$21.75$20.20--
$90.00Jan 21$23.00$27.50$25.25$18.90 06/29$18.80–$25.25$23.00--
$45.00Sep 18$0.00$0.10$0.05$0.23 06/05$0.05–$0.23$0.05--
$45.00Jan 15$0.05$1.35$0.70$0.36 06/26$0.28–$0.88$0.36--
$45.00Mar 19$0.45$1.70$1.08$1.30 05/06$0.48–$1.50$1.08--
$45.00Jan 21$1.70$5.50$3.60$3.40 05/13$2.20–$3.60$3.40--
$43.00Jan 15$0.05$1.25$0.65$0.44 06/15$0.25–$0.83$0.44--
$42.50Mar 19$0.15$1.40$0.77$1.00 05/07$0.33–$1.40$0.77--
$42.50Jan 21$1.40$4.80$3.10$1.70 06/17$1.90–$3.35$1.70--
$95.00Jul 17$25.20$28.30$26.75$14.10 06/26$16.35–$26.75$25.20--
$95.00Dec 18$25.40$27.90$26.65$24.84 06/08$17.85–$26.65$25.40--
$40.00Jan 15$0.20$0.65$0.43$0.35 06/15$0.28–$0.88$0.35751
$40.00Jan 21$0.60$4.60$2.60$1.85 06/23$1.35–$2.93$1.85--
$38.00Jan 15$0.05$1.10$0.58$0.47 05/21$0.15–$0.75$0.47--
$37.50Mar 19$0.05$1.25$0.65$1.00 05/07$0.25–$1.27$0.65--
$35.00Mar 19$0.05$1.15$0.60$0.85 05/07$0.35–$1.23$0.60--

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 1,126
Total Puts 2,946
Put/Call Ratio 2.62
Net Difference -1,820

Prior's Put/Call Breakdown

Total Calls 138
Total Puts 129
Put/Call Ratio 0.93
Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 3,492
Total Puts 546
Average Put/Call Ratio 0.55
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