Tour v308
SYF
SYNCHRONY FINL
$71.57 +4.85%
(7/8 19:06) ◀
|
Thursday, July 9, 2026 (7:06pm)
January 2026
|
▶ (7/10 19:07)
◀ 7/9 19:06 ▶

Option Volume

Detail
ℹ
Current (07/09) 3,446
Calls: 1,113 (32%)
Puts: 2,333 (68%)
Prior (07/08) 4,072
Calls: 1,126 (28%)
Puts: 2,946 (72%)
Current vs Prior -15.37%
Calls: -1.15% (Calls)
Puts: -20.81% (Puts)
Prior 7-Day Total 7,347
Calls: 3,922 (53%)
Puts: 3,425 (47%)
Prior 7-Day Average 1,049
Calls: 560 (53%)
Puts: 489 (47%)
Current vs Prior 7-Day Avg +228.32%
Calls: +98.65%
Puts: +376.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.07M
Calls: $342.5K (32%)
Puts: $729.2K (68%)
Prior (07/08) $1.11M
Calls: $339.1K (31%)
Puts: $770.5K (69%)
Current vs Prior -3.41%
Calls: +1.01%
Puts: -5.36%
Prior 7-Day Total $2.29M
Calls: $1.43M (62%)
Puts: $860.4K (38%)
Prior 7-Day Average $326.9K
Calls: $204.0K (62%)
Puts: $122.9K (38%)
Current vs Prior 7-Day Avg +227.84%
Calls: +67.90%
Puts: +493.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 2.10
Prior (07/08) 2.62
Current vs Prior -19.88%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg +131.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 11,044
Calls: 5,374 (49%)
Puts: 5,670 (51%)
Prior (07/08) 8,947
Calls: 2,629 (29%)
Puts: 6,318 (71%)
Current vs Prior +23.44%
Prior 7-Day Total 35,821
Calls: 24,833 (69%)
Puts: 10,988 (31%)
Prior 7-Day Average 5,117
Calls: 3,547 (69%)
Puts: 1,569 (31%)
Current vs Prior 7-Day Avg +115.82%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.09% | 12.37%6.09% | 12.37%
Prior 7.30% | 13.62%7.30% | 13.62%
Current vs Prior -16.50% | -9.24%-16.50% | -9.24%
Prior 7-Day Avg 6.59% | 11.62%6.54% | 11.88%
Current vs 7-Day Avg -7.51% | +6.38%-6.82% | +4.07%
Prior 7-Day Eod 7.30% | 13.62%-- | --
Current vs 7-Day Eod -16.50% | -9.24%-- | --
Sentiment BULLISHBULLISH

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 16.85% | 11.79%
Calls: 17.03% | 13.04%
Puts: 16.67% | 10.53%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($729.2K). Dollar volume significantly above 7-day average (228% higher). Volume explosion - 229% above 7-day average (3,446 vs avg 1,049). Extreme bearish P/C ratio of 2.10 - 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 8 found (avg delta 0.73, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 176.407.50$6.9515.8%20.933
$60.00Jul 1710.7012.80$11.7517.9%10.93--
$67.50Jul 174.105.20$4.6523.7%20.86--
$65.00Aug 217.708.80$8.2513.3%10.77--
$70.00Jul 172.252.80$2.5321.7%2370.66432
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 215.206.00$5.6014.3%20.62--
$72.50Aug 213.804.50$4.1516.9%10.512

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 804, top 237)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 172.252.80$2.5321.7%2370.66432
$80.00Jul 170.050.25$0.15133.3%1850.07719
$72.50Jul 170.701.45$1.0869.4%1740.42108
$75.00Jul 170.050.50$0.28160.7%660.16175
$77.50Aug 211.251.80$1.5335.9%300.2896
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.701.35$1.0263.7%150.34305
$65.00Jul 170.000.30$0.15200.0%60.0777
$65.00Aug 211.201.65$1.4231.7%60.23436
$67.50Aug 211.702.35$2.0332.0%40.31271
$60.00Aug 210.351.00$0.6895.6%20.12657

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 11.3%, max 32.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2148.8%36.8%32.5%193796
$65.00Jul 17Aug 2145.8%41.1%11.6%33
$70.00Jul 17Aug 2141.9%37.7%10.9%254458
$77.50Jul 17Aug 2137.7%37.3%1.0%52597
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 2145.8%41.1%11.6%12513
$70.00Jul 17Aug 2141.9%37.7%10.9%16305
$67.50Jul 17Aug 2138.9%38.8%0.3%5271

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 18.23, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$77.50Jul 17$0.13$2.37$0.1318.23$75.13
$80.00$85.00Aug 21$0.58$4.42$0.587.62$80.58
$77.50$80.00Aug 21$0.55$1.95$0.553.55$78.05
$72.50$75.00Jul 17$0.80$1.70$0.802.12$73.30
$75.00$77.50Aug 21$0.82$1.68$0.822.05$75.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Jul 17$0.15$2.35$0.1515.67$67.35
$65.00$60.00Aug 21$0.74$4.26$0.745.76$64.26
$67.50$65.00Aug 21$0.61$1.89$0.613.10$66.89
$70.00$67.50Jul 17$0.72$1.78$0.722.47$69.28
$70.00$67.50Aug 21$0.92$1.58$0.921.72$69.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 24.00, avg 2.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$4.80$4.80$0.2024.00$64.80
$65.00$67.50Jul 17$2.30$2.30$0.2011.50$67.30
$67.50$70.00Jul 17$2.12$2.12$0.385.58$69.62
$65.00$70.00Aug 21$3.55$3.55$1.452.45$68.55
$70.00$72.50Jul 17$1.45$1.45$1.051.38$71.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$1.45$1.45$1.051.38$73.55
$72.50$70.00Aug 21$1.20$1.20$1.300.92$71.30
$70.00$67.50Aug 21$0.92$0.92$1.580.58$69.08
$70.00$67.50Jul 17$0.72$0.72$1.780.40$69.28
$67.50$65.00Aug 21$0.61$0.61$1.890.32$66.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.67, cheapest $0.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.8348.8%36.8%
$65.00Jul 17Aug 21$1.3045.8%41.1%
$77.50Jul 17Aug 21$1.3837.7%37.3%
$75.00Jul 17Aug 21$2.0730.6%38.5%
$70.00Jul 17Aug 21$2.1741.9%37.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$1.2745.8%41.1%
$67.50Jul 17Aug 21$1.7338.9%38.8%
$70.00Jul 17Aug 21$1.9341.9%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.96% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$2.53$1.02$3.55$66.45$73.554.96%
$67.50Jul 17$4.65$0.30$4.95$62.55$72.456.92%
$65.00Jul 17$6.95$0.15$7.10$57.90$72.109.92%
$72.50Aug 21$3.45$4.15$7.60$64.90$80.1010.62%
$70.00Aug 21$4.70$2.95$7.65$62.35$77.6510.69%
$75.00Aug 21$2.35$5.60$7.95$67.05$82.9511.11%
$65.00Aug 21$8.25$1.42$9.67$55.33$74.6713.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.39% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$65.00Jul 17$0.13$0.15$0.28$64.72$82.78
$77.50$65.00Jul 17$0.15$0.15$0.30$64.70$77.80
$80.00$65.00Jul 17$0.15$0.15$0.30$64.70$80.30
$75.00$65.00Jul 17$0.28$0.15$0.43$64.57$75.43
$82.50$67.50Jul 17$0.13$0.30$0.43$67.07$82.93
$77.50$67.50Jul 17$0.15$0.30$0.45$67.05$77.95
$80.00$67.50Jul 17$0.15$0.30$0.45$67.05$80.45
$75.00$67.50Jul 17$0.28$0.30$0.58$66.92$75.58
$85.00$60.00Aug 21$0.40$0.68$1.08$58.92$86.08
$82.50$70.00Jul 17$0.13$1.02$1.15$68.85$83.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 4.21, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7072/75Aug 21$2.02$0.484.21$67.98$74.52
70/7275/78Aug 21$2.02$0.484.21$70.48$77.02
72/7578/80Aug 21$2.00$0.504.00$73.00$79.50
65/6870/72Aug 21$1.86$0.642.91$65.64$71.86
70/7278/80Aug 21$1.75$0.752.33$70.75$79.25
68/7075/78Aug 21$1.74$0.762.29$68.26$76.74
65/6872/75Aug 21$1.71$0.792.16$65.79$74.21
65/6870/72Jul 17$1.60$0.901.78$65.90$71.60
68/7072/75Jul 17$1.52$0.981.55$68.48$74.02
68/7078/80Aug 21$1.47$1.031.43$68.53$78.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.13$2.3718.23
$70.00$72.50$75.00Aug 21$0.15$2.3515.67
$65.00$67.50$70.00Jul 17$0.18$2.3212.89
$75.00$77.50$80.00Aug 21$0.27$2.238.26
$72.50$75.00$77.50Aug 21$0.28$2.227.93
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.25$2.259.00
$67.50$70.00$72.50Aug 21$0.28$2.227.93
$65.00$67.50$70.00Aug 21$0.31$2.197.06
$65.00$67.50$70.00Jul 17$0.57$1.933.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.15, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 21-$1.15$3.85
$60.00$65.001:2Jul 17-$2.15$2.85
$75.00$77.501:2Jul 17-$0.02$2.48
$80.00$82.501:2Jul 17-$0.11$2.39
$77.50$80.001:2Jul 17-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Jul 17$0.00$2.50
$67.50$65.001:2Aug 21-$0.81$1.69
$70.00$67.501:2Aug 21-$1.11$1.39
$72.50$70.001:2Aug 21-$1.75$0.75
$65.00$60.001:2Aug 21$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.33%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$3.100.491.3%4.33%5.63%108
$75.00Aug 21$2.050.384.8%2.86%7.66%7--
$77.50Aug 21$1.250.288.3%1.75%10.03%3096
$80.00Aug 21$0.800.2011.8%1.12%12.90%877
$72.50Jul 17$0.700.421.3%0.98%2.28%174108

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, 193 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 01-15 call last traded $9.92 on 06/29 (now $6.00/$6.50) — try a limit near $6.25. Also watch the $67.50 01-15 call last traded $15.80 on 06/25 (now $9.80/$10.80) — try a limit near $10.30; the $55.00 01-21 call last traded $26.59 on 06/17 (now $21.60/$24.30) — try a limit near $22.95. Most tradeable put: the $72.50 09-18 put last traded $3.20 on 06/22 (now $4.60/$5.30) — try a limit near $4.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$0.70$1.45$1.08$5.88 06/30$0.57–$6.55$1.08108
$72.50Aug 21$3.10$3.80$3.45$6.05 06/18$2.20–$8.10$3.458
$72.50Sep 18$4.10$4.80$4.45$7.20 07/02$2.90–$9.00$4.4568
$72.50Dec 18$6.50$7.30$6.90$9.18 06/18$5.30–$11.35$6.90--
$72.50Jan 15$6.60$8.20$7.40$10.92 06/24$5.90–$12.20$7.40--
$72.50Jan 21$11.50$16.00$13.75$15.70 06/11$12.15–$18.55$13.75--
$72.50Mar 19$7.60$9.90$8.75--$8.75–$8.75—$7.603
$72.50Jun 17$9.20$11.20$10.20--$10.20–$10.20—$9.2011
$70.00Jul 17$2.25$2.80$2.53$7.10 06/30$1.10–$8.95$2.53432
$70.00Sep 18$5.40$6.20$5.80$10.50 06/26$4.00–$10.75$5.8042
$70.00Dec 18$7.80$8.60$8.20$8.05 06/08$6.30–$13.20$8.05--
$70.00Jan 15$8.20$9.40$8.80$13.30 06/25$6.90–$13.90$8.80--
$70.00Jan 21$13.00$17.20$15.10$17.84 06/23$13.30–$19.55$15.10--
$70.00Aug 21$4.40$5.00$4.70--$4.70–$4.70—$4.4026
$75.00Jul 17$0.05$0.50$0.28$2.40 07/02$0.15–$4.55$0.28175
$75.00Aug 21$2.05$2.65$2.35$4.37 07/02$1.33–$6.25$2.35--
$75.00Sep 18$2.95$3.50$3.23$4.80 07/02$2.25–$7.25$3.23672
$75.00Dec 18$4.70$6.10$5.40$8.00 07/01$4.25–$9.75$5.40--
$75.00Jan 15$6.00$6.50$6.25$9.92 06/29$4.95–$10.75$6.2578
$75.00Mar 19$6.70$8.30$7.50$9.66 06/18$6.10–$12.20$7.50--
$75.00Jan 21$10.50$15.00$12.75$12.40 06/08$11.00–$17.50$12.40--
$67.50Jul 17$4.10$5.20$4.65$8.70 06/15$2.38–$11.40$4.65--
$67.50Sep 18$6.60$7.80$7.20$6.60 06/10$5.10–$12.65$6.60--
$67.50Dec 18$8.70$10.20$9.45$12.20 06/18$7.60–$15.05$9.45--
$67.50Jan 15$9.80$10.80$10.30$15.80 06/25$8.30–$15.65$10.3026
$67.50Jan 21$14.00$18.00$16.00$21.02 06/29$14.45–$21.75$16.00--
$67.50Mar 19$10.70$11.90$11.30--$11.30–$11.30—$10.701
$77.50Jul 17$0.05$0.25$0.15$1.02 07/02$0.15–$2.85$0.15501
$77.50Aug 21$1.25$1.80$1.53$3.14 07/02$1.03–$4.80$1.5396
$77.50Sep 18$1.90$2.75$2.33$3.80 07/02$1.48–$5.65$2.33--
$77.50Dec 18$4.40$5.10$4.75$6.56 06/18$3.65–$8.10$4.75--
$77.50Jan 15$4.60$5.50$5.05$7.80 07/01$4.10–$9.50$5.05--
$77.50Mar 19$5.50$7.60$6.55$10.80 06/25$5.05–$10.80$6.55--
$65.00Jul 17$6.40$7.50$6.95$11.28 06/22$4.05–$14.05$6.953
$65.00Sep 18$8.50$9.70$9.10$8.53 06/01$6.80–$14.80$8.53--
$65.00Dec 18$10.20$11.80$11.00$13.84 06/16$9.05–$16.90$11.00--
$65.00Jan 15$11.30$12.50$11.90$12.50 06/12$9.70–$17.55$11.90--
$65.00Mar 19$12.20$13.70$12.95$15.51 06/18$10.80–$18.60$12.95--
$80.00Jul 17$0.05$0.25$0.15$0.80 07/02$0.15–$1.55$0.15719
$80.00Aug 21$0.80$1.15$0.98$1.95 07/02$0.75–$3.40$0.9877
$80.00Sep 18$1.30$1.95$1.63$4.00 06/29$0.95–$4.40$1.63370
$80.00Dec 18$3.30$4.30$3.80$5.49 07/01$2.97–$7.05$3.80--
$80.00Jan 15$3.70$4.90$4.30$6.15 06/15$3.45–$8.20$4.30--
$80.00Mar 19$4.80$6.20$5.50$5.40 06/08$4.15–$9.50$5.40--
$80.00Jun 17$6.40$7.80$7.10$11.49 06/25$5.95–$11.55$7.107
$80.00Jan 21$8.60$13.00$10.80$14.10 06/24$9.05–$14.85$10.80--
$62.50Jul 17$8.10$10.00$9.05$8.70 06/11$6.35–$16.40$8.70--
$62.50Jan 15$12.50$14.30$13.40$11.80 06/11$11.05–$19.45$12.50--
$82.50Aug 21$0.15$0.85$0.50$1.20 07/02$0.45–$2.35$0.50--
$82.50Sep 18$0.65$1.40$1.02$2.50 06/30$0.85–$3.35$1.02--
$82.50Dec 18$2.75$3.50$3.13$6.05 06/25$2.55–$5.90$3.13--
$82.50Jan 15$2.85$4.20$3.53$5.70 06/30$2.78–$6.60$3.53--
$82.50Mar 19$3.90$5.70$4.80$4.60 06/08$3.65–$8.05$4.60--
$82.50Jun 17$5.20$7.10$6.15$10.20 06/25$5.00–$10.20$6.15--
$82.50Jan 21$7.60$12.00$9.80$13.30 06/24$8.45–$13.50$9.80--
$60.00Jan 15$14.20$16.10$15.15$18.40 06/23$12.60–$21.40$15.15--
$60.00Jan 21$18.00$21.30$19.65$24.17 06/24$18.40–$26.00$19.65--
$85.00Jul 17$0.00$0.30$0.15$0.13 07/01$0.13–$0.38$0.13--
$85.00Aug 21$0.05$0.75$0.40$0.85 07/02$0.28–$1.60$0.401.7K
$85.00Sep 18$0.65$1.00$0.83$2.30 06/29$0.55–$2.50$0.83123
$85.00Dec 18$2.35$2.90$2.63$3.90 06/22$1.88–$4.95$2.63--
$85.00Jan 15$2.40$3.80$3.10$4.90 06/30$2.25–$5.85$3.10--
$85.00Mar 19$3.20$5.00$4.10$6.10 06/18$3.08–$7.20$4.10--
$85.00Jun 17$4.50$6.70$5.60$7.10 06/23$4.65–$8.75$5.60--
$85.00Jan 21$7.00$11.20$9.10$13.60 06/25$7.70–$12.65$9.10--
$57.50Jan 15$16.00$18.10$17.05$15.10 06/11$14.45–$23.55$16.00--
$57.50Jan 21$19.50$24.00$21.75$24.92 06/17$19.70–$27.60$21.75--
$87.50Sep 18$0.10$0.80$0.45$1.93 06/26$0.33–$1.80$0.45--
$87.50Dec 18$1.85$2.30$2.08$4.46 06/25$1.60–$4.10$2.08--
$87.50Jan 15$2.40$3.30$2.85$4.00 06/30$1.85–$4.95$2.85--
$55.00Jan 15$17.90$20.10$19.00$25.85 06/25$16.65–$25.70$19.00--
$55.00Jan 21$21.60$24.30$22.95$26.59 06/17$21.50–$29.65$22.9552
$55.00Sep 18$16.10$18.30$17.20--$17.20–$17.20—$16.101
$90.00Jul 17$0.00$0.50$0.25$0.12 06/26$0.03–$0.25$0.12--
$90.00Aug 21$0.00$0.40$0.20$0.32 07/02$0.20–$0.75$0.2019
$90.00Sep 18$0.05$0.75$0.40$0.96 06/30$0.40–$1.38$0.40--
$90.00Dec 18$0.90$2.20$1.55$2.68 06/22$1.43–$3.40$1.55--
$90.00Jan 15$1.25$2.60$1.93$3.40 06/30$1.73–$4.20$1.93--
$90.00Mar 19$2.15$3.80$2.97$5.73 06/25$2.20–$5.50$2.97--
$90.00Jan 21$5.50$10.00$7.75$9.60 06/16$6.35–$11.00$7.75--
$92.50Sep 18$0.05$0.75$0.40$0.88 06/29$0.25–$1.02$0.40--
$92.50Jan 15$0.95$2.25$1.60$2.80 06/22$1.25–$3.55$1.60--
$92.50Jan 21$4.50$8.90$6.70$8.80 06/16$5.95–$10.00$6.70--
$50.00Jul 17$20.80$22.60$21.70$28.43 06/29$18.80–$29.20$21.70--
$50.00Aug 21$20.30$23.20$21.75$26.90 07/01$19.10–$29.20$21.75--
$50.00Jan 15$22.10$24.10$23.10$27.60 06/17$20.35–$29.90$23.10--
$50.00Mar 19$22.70$25.00$23.85$26.50 05/07$21.15–$30.65$23.85--
$50.00Jan 21$24.50$29.00$26.75$32.50 06/25$24.50–$32.75$26.75--
$95.00Aug 21$0.00$0.75$0.38$0.30 06/26$0.13–$0.75$0.30--
$95.00Sep 18$0.10$0.35$0.22$0.50 06/29$0.18–$0.70$0.2241
$95.00Dec 18$0.45$1.40$0.93$1.79 06/22$0.93–$2.20$0.93--
$95.00Jan 15$0.65$1.95$1.30$2.70 06/29$1.00–$3.03$1.30--
$95.00Mar 19$1.40$2.75$2.08$3.90 06/26$1.55–$4.05$2.08--
$95.00Jun 17$2.45$4.50$3.48$3.30 06/24$2.60–$5.70$3.30--
$95.00Jan 21$4.00$8.40$6.20$8.40 06/24$5.45–$9.25$6.20--
$47.50Jan 21$26.50$30.50$28.50$33.40 07/01$26.00–$35.50$28.50--
$47.00Jan 15$24.60$26.80$25.70$32.03 06/29$23.05–$32.65$25.70--
$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$0.15$1.10$0.63$1.10 07/01$0.63–$1.65$0.63--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$1.55$2.10$1.83$0.65 07/02$0.33–$4.60$1.55--
$72.50Aug 21$3.80$4.50$4.15$1.64 06/26$1.58–$6.20$3.802
$72.50Sep 18$4.60$5.30$4.95$3.20 06/22$2.08–$6.85$4.6054
$72.50Dec 18$6.50$7.90$7.20$5.60 06/22$4.05–$8.30$6.50--
$72.50Jan 15$7.10$7.70$7.40$8.50 06/03$4.45–$8.85$7.40--
$72.50Mar 19$8.10$9.60$8.85$8.90 06/08$5.55–$9.90$8.85--
$72.50Jan 21$10.00$14.40$12.20$11.40 06/23$9.55–$13.50$11.40--
$70.00Jul 17$0.70$1.35$1.02$0.22 07/02$0.15–$2.85$0.70305
$70.00Aug 21$2.70$3.20$2.95$1.45 07/02$0.95–$4.85$2.70--
$70.00Sep 18$3.50$4.10$3.80$1.55 06/29$1.53–$5.75$3.50233
$70.00Dec 18$5.50$6.30$5.90$3.50 06/26$3.30–$7.10$5.50--
$70.00Jan 15$6.00$7.10$6.55$4.80 06/16$3.65–$7.50$6.0035
$70.00Mar 19$6.80$8.20$7.50$7.70 06/08$4.70–$8.35$7.50--
$70.00Jan 21$9.80$13.00$11.40$9.50 06/18$8.70–$12.25$9.80--
$75.00Jul 17$2.95$4.70$3.83$1.30 07/02$0.65–$6.45$2.95--
$75.00Aug 21$5.20$6.00$5.60$3.40 07/02$2.33–$8.30$5.20--
$75.00Sep 18$5.90$6.80$6.35$3.80 07/02$2.90–$8.30$5.901.5K
$75.00Dec 18$7.90$8.60$8.25$6.00 07/02$4.45–$10.05$7.90--
$75.00Jan 15$8.30$9.10$8.70$6.90 06/24$5.35–$10.40$8.30--
$75.00Mar 19$9.30$10.80$10.05$10.30 06/08$6.50–$11.25$10.05--
$75.00Jan 21$11.00$15.50$13.25$11.70 06/16$10.85–$15.00$11.70--
$67.50Jul 17$0.10$0.50$0.30$0.27 06/25$0.05–$1.88$0.27--
$67.50Aug 21$1.70$2.35$2.03$1.20 06/24$0.57–$3.45$1.70271
$67.50Sep 18$2.50$3.20$2.85$1.33 06/30$1.05–$4.50$2.502.1K
$67.50Dec 18$4.50$5.00$4.75$2.50 06/29$2.68–$5.65$4.50--
$67.50Jan 15$4.80$6.10$5.45$6.10 06/03$2.97–$6.25$5.45--
$67.50Mar 19$5.90$6.60$6.25$6.50 06/08$3.85–$7.10$6.25--
$77.50Jul 17$5.00$6.60$5.80$2.85 07/02$1.53–$9.10$5.00--
$77.50Aug 21$6.70$7.90$7.30$4.26 07/02$3.25–$10.00$6.70--
$77.50Sep 18$7.50$8.80$8.15$5.10 07/01$3.90–$10.35$7.50--
$77.50Dec 18$9.40$10.90$10.15$7.30 06/15$6.00–$11.60$9.40--
$77.50Jan 15$9.80$11.00$10.40$8.00 06/18$6.35–$11.90$9.80--
$65.00Jul 17$0.00$0.30$0.15$0.10 07/02$0.05–$1.15$0.1077
$65.00Aug 21$1.20$1.65$1.42$0.92 06/22$0.35–$2.50$1.20436
$65.00Sep 18$1.95$2.30$2.13$0.93 06/25$0.70–$3.25$1.95--
$65.00Dec 18$3.60$4.30$3.95$2.20 07/01$2.03–$4.85$3.60--
$65.00Jan 15$4.00$5.10$4.55$3.30 06/16$2.42–$4.90$4.00--
$65.00Mar 19$4.60$6.00$5.30$4.50 06/18$3.35–$6.15$4.60--
$65.00Jan 21$7.80$10.90$9.35$10.25 06/03$6.70–$9.75$9.35--
$80.00Jul 17$7.40$9.80$8.60$2.70 06/26$2.80–$11.65$7.40--
$80.00Sep 18$9.30$10.60$9.95$5.77 06/30$5.30–$12.25$9.30--
$80.00Dec 18$11.00$12.30$11.65$7.20 06/26$7.05–$13.35$11.00--
$80.00Jan 15$11.40$12.80$12.10$9.60 06/18$7.70–$13.65$11.40--
$62.50Jul 17$0.00$0.60$0.30$0.20 06/15$0.05–$0.68$0.20--
$62.50Sep 18$1.25$1.75$1.50$0.65 06/30$0.38–$2.25$1.25--
$62.50Dec 18$2.85$3.90$3.38$3.80 06/10$1.58–$3.95$3.38--
$62.50Jan 15$2.80$4.30$3.55$2.75 06/18$1.93–$4.25$2.80--
$62.50Mar 19$3.60$5.50$4.55$3.80 06/18$2.73–$5.10$3.80--
$62.50Jan 21$5.70$10.00$7.85$8.17 05/19$5.75–$8.50$7.85--
$82.50Sep 18$11.30$12.80$12.05$6.50 06/29$6.85–$14.40$11.30--
$82.50Jan 15$13.10$14.80$13.95$10.90 06/17$9.15–$15.90$13.10--
$60.00Jul 17$0.00$0.65$0.33$0.31 06/10$0.03–$0.53$0.31--
$60.00Aug 21$0.35$1.00$0.68$0.50 06/23$0.13–$0.95$0.50657
$60.00Sep 18$0.80$1.25$1.02$0.45 07/01$0.33–$1.65$0.80--
$60.00Dec 18$1.85$2.85$2.35$1.75 06/15$1.13–$3.30$1.85--
$60.00Jan 15$2.40$3.60$3.00$2.73 06/12$1.48–$3.45$2.73--
$60.00Mar 19$3.00$4.70$3.85$2.66 06/18$2.13–$4.30$3.00--
$85.00Dec 18$14.60$16.40$15.50$15.84 05/20$10.15–$17.65$15.50--
$85.00Jan 15$14.80$16.50$15.65$13.80 06/12$10.70–$17.90$14.80--
$85.00Jun 17$16.10$18.70$17.40$14.60 06/22$12.90–$19.25$16.10--
$57.50Sep 18$0.45$1.00$0.73$0.42 06/16$0.18–$1.00$0.45--
$57.50Dec 18$1.80$2.85$2.33$1.42 06/15$0.90–$2.53$1.80--
$57.50Jan 15$1.80$3.20$2.50$1.54 06/25$1.20–$2.63$1.80--
$57.50Jan 21$4.70$8.50$6.60$5.00 06/26$4.50–$6.60$5.00--
$87.50Dec 18$16.50$18.50$17.50$13.80 06/22$12.00–$19.75$16.50--
$55.00Jul 17$0.00$0.70$0.35$0.33 05/19$0.05–$0.57$0.33--
$55.00Sep 18$0.15$0.80$0.48$0.33 06/15$0.13–$0.70$0.33--
$55.00Dec 18$1.10$2.20$1.65$1.15 06/24$0.57–$1.83$1.15--
$55.00Jan 15$1.65$2.00$1.83$1.64 06/12$0.95–$2.28$1.65--
$55.00Mar 19$1.90$3.40$2.65$1.88 06/25$1.43–$3.00$1.90--
$55.00Jan 21$3.80$6.90$5.35$4.75 05/06$3.75–$6.00$4.75--
$90.00Jul 17$17.40$19.70$18.55$11.04 06/26$11.20–$21.75$17.40--
$90.00Jan 21$20.50$25.50$23.00$18.90 06/29$18.80–$25.25$20.50--
$52.50Sep 18$0.15$0.55$0.35$0.65 05/14$0.10–$0.45$0.35--
$52.50Dec 18$0.85$1.80$1.33$0.77 06/15$0.45–$1.40$0.85--
$52.50Jan 15$0.95$2.15$1.55$1.74 06/03$0.68–$1.73$1.55--
$50.00Sep 18$0.10$0.40$0.25$0.05 06/23$0.08–$0.33$0.10--
$50.00Dec 18$0.50$1.45$0.98$0.65 06/25$0.40–$1.10$0.65--
$50.00Jan 15$0.80$1.65$1.23$1.32 05/08$0.57–$1.35$1.23--
$50.00Mar 19$1.15$2.30$1.73$1.20 06/17$0.77–$2.03$1.20--
$50.00Jan 21$2.45$5.10$3.78$4.55 06/11$2.60–$4.55$3.78--
$95.00Jul 17$21.80$24.80$23.30$14.10 06/26$16.35–$26.75$21.80--
$95.00Dec 18$23.00$25.30$24.15$24.84 06/08$17.85–$26.65$24.15--
$47.50Sep 18$0.05$0.25$0.15$0.05 06/23$0.05–$0.28$0.05--
$47.50Jan 21$1.95$4.80$3.38$2.60 07/01$2.63–$4.08$2.60--
$47.00Dec 18$0.40$1.15$0.77$0.32 06/26$0.25–$0.95$0.40--
$45.00Sep 18$0.00$0.20$0.10$0.23 06/05$0.05–$0.23$0.10--
$45.00Jan 15$0.25$1.10$0.68$0.36 06/26$0.28–$0.88$0.36--
$45.00Mar 19$0.55$1.70$1.13$1.30 05/06$0.48–$1.50$1.13--
$45.00Jan 21$1.70$4.30$3.00$3.40 05/13$2.20–$3.60$3.00--
$43.00Jan 15$0.20$0.95$0.57$0.44 06/15$0.25–$0.83$0.44--
$42.50Mar 19$0.40$1.50$0.95$1.00 05/07$0.33–$1.40$0.95--
$42.50Jan 21$1.40$3.90$2.65$1.70 06/17$1.90–$3.35$1.70--
$40.00Jan 15$0.25$0.80$0.53$0.35 06/15$0.28–$0.88$0.35--
$40.00Jan 21$0.75$3.70$2.23$1.85 06/23$1.35–$2.93$1.85--
$38.00Jan 15$0.05$0.80$0.43$0.47 05/21$0.15–$0.75$0.43--
$37.50Mar 19$0.05$1.05$0.55$1.00 05/07$0.25–$1.27$0.55--
$35.00Mar 19$0.05$0.80$0.43$0.85 05/07$0.35–$1.23$0.43--

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 1,113
Total Puts 2,333
Put/Call Ratio 2.10
Net Difference -1,220

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,922
Total Puts 3,425
Average Put/Call Ratio 0.91
Ratio Trend Falling

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