Tour v309
SYF
SYNCHRONY FINL
$72.44 +1.22%
(7/9 19:06) ◀
|
Friday, July 10, 2026 (7:07pm)
January 2026
|
▶ (7/13 19:05)
◀ 7/10 19:07 ▶

Option Volume

Detail
ℹ
Current (07/10) 952
Calls: 143 (15%)
Puts: 809 (85%)
Prior (07/09) 3,446
Calls: 1,113 (32%)
Puts: 2,333 (68%)
Current vs Prior -72.37%
Calls: -87.15% (Calls)
Puts: -65.32% (Puts)
Prior 7-Day Total 10,392
Calls: 4,673 (45%)
Puts: 5,719 (55%)
Prior 7-Day Average 1,484
Calls: 667 (45%)
Puts: 817 (55%)
Current vs Prior 7-Day Avg -35.87%
Calls: -78.58%
Puts: -0.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $126.6K
Calls: $53.9K (43%)
Puts: $72.6K (57%)
Prior (07/09) $1.07M
Calls: $342.5K (32%)
Puts: $729.2K (68%)
Current vs Prior -88.19%
Calls: -84.25%
Puts: -90.04%
Prior 7-Day Total $3.25M
Calls: $1.67M (51%)
Puts: $1.58M (49%)
Prior 7-Day Average $464.0K
Calls: $238.3K (51%)
Puts: $225.7K (49%)
Current vs Prior 7-Day Avg -72.72%
Calls: -77.37%
Puts: -67.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 5.66
Prior (07/09) 2.10
Current vs Prior +169.89%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +375.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 4,596
Calls: 1,951 (42%)
Puts: 2,645 (58%)
Prior (07/09) 11,044
Calls: 5,374 (49%)
Puts: 5,670 (51%)
Current vs Prior -58.38%
Prior 7-Day Total 43,389
Calls: 27,236 (63%)
Puts: 16,153 (37%)
Prior 7-Day Average 6,198
Calls: 3,890 (63%)
Puts: 2,307 (37%)
Current vs Prior 7-Day Avg -25.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.73% | 11.80%5.73% | 11.80%
Prior 6.09% | 12.37%6.09% | 12.37%
Current vs Prior -5.96% | -4.55%-5.96% | -4.55%
Prior 7-Day Avg 6.49% | 11.75%6.43% | 12.00%
Current vs 7-Day Avg -11.66% | +0.45%-10.85% | -1.66%
Prior 7-Day Eod 6.09% | 12.37%-- | --
Current vs 7-Day Eod -5.96% | -4.55%-- | --
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

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 72% vs prior. Extreme bearish P/C ratio of 5.66 - heavy put buying. P/C ratio rising 170% - increased hedging/bearish 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 7 found (avg delta 0.70, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 174.105.90$5.0036.0%10.87--
$70.00Jul 172.703.40$3.0523.0%390.78539
$67.50Aug 216.107.90$7.0025.7%20.73--
$70.00Aug 214.605.50$5.0517.8%20.6227
$72.50Jul 170.801.65$1.2369.1%240.52228
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 172.553.50$3.0331.4%110.80--
$75.00Aug 214.505.20$4.8514.4%170.5952

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 867, top 650)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 172.703.40$3.0523.0%390.78539
$77.50Aug 211.501.95$1.7326.0%290.31126
$72.50Jul 170.801.65$1.2369.1%240.52228
$75.00Aug 212.352.75$2.5515.7%50.4131
$67.50Aug 216.107.90$7.0025.7%20.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.300.65$0.4872.9%6500.09656
$67.50Aug 211.501.85$1.6820.8%460.27271
$72.50Jul 170.601.60$1.1090.9%230.48180
$75.00Aug 214.505.20$4.8514.4%170.5952
$67.50Jul 170.050.60$0.33166.7%110.13--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 48.4%, max 90.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2169.1%36.3%90.2%3--
$67.50Jul 17Aug 2148.3%37.9%27.5%3--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 2148.3%37.9%27.5%57271

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 49.00, avg 7.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$85.00Jul 17$0.20$9.80$0.2049.00$75.20
$77.50$85.00Aug 21$1.30$6.20$1.304.77$78.80
$75.00$77.50Aug 21$0.82$1.68$0.822.05$75.82
$72.50$75.00Jul 17$0.88$1.62$0.881.84$73.38
$70.00$75.00Aug 21$2.50$2.50$2.501.00$72.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$67.50Jul 17$0.77$4.23$0.775.49$71.73
$67.50$60.00Aug 21$1.20$6.30$1.205.25$66.30
$72.50$70.00Aug 21$0.90$1.60$0.901.78$71.60
$70.00$67.50Aug 21$0.92$1.58$0.921.72$69.08
$75.00$72.50Aug 21$1.35$1.15$1.350.85$73.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.55, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Jul 17$1.95$1.95$0.553.55$69.45
$67.50$70.00Aug 21$1.95$1.95$0.553.55$69.45
$70.00$72.50Jul 17$1.82$1.82$0.682.68$71.82
$70.00$75.00Aug 21$2.50$2.50$2.501.00$72.50
$72.50$75.00Jul 17$0.88$0.88$1.620.54$73.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Jul 17$1.93$1.93$0.573.39$73.07
$75.00$72.50Aug 21$1.35$1.35$1.151.17$73.65
$70.00$67.50Aug 21$0.92$0.92$1.580.58$69.08
$72.50$70.00Aug 21$0.90$0.90$1.600.56$71.60
$67.50$60.00Aug 21$1.20$1.20$6.300.19$66.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.72, cheapest $0.28)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$0.2869.1%36.3%
$67.50Jul 17Aug 21$2.0048.3%37.9%
$70.00Jul 17Aug 21$2.0035.8%37.8%
$75.00Jul 17Aug 21$2.2029.4%37.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$1.3548.3%37.9%
$75.00Jul 17Aug 21$1.8229.4%37.7%
$72.50Jul 17Aug 21$2.4028.5%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.22% of stock, avg 8.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Jul 17$1.23$1.10$2.33$70.17$74.833.22%
$75.00Jul 17$0.35$3.03$3.38$71.62$78.384.67%
$67.50Jul 17$5.00$0.33$5.33$62.17$72.837.36%
$75.00Aug 21$2.55$4.85$7.40$67.60$82.4010.22%
$70.00Aug 21$5.05$2.60$7.65$62.35$77.6510.56%
$67.50Aug 21$7.00$1.68$8.68$58.82$76.1811.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.66% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$67.50Jul 17$0.15$0.33$0.48$67.02$85.48
$75.00$67.50Jul 17$0.35$0.33$0.68$66.82$75.68
$85.00$60.00Aug 21$0.43$0.48$0.91$59.09$85.91
$85.00$72.50Jul 17$0.15$1.10$1.25$71.25$86.25
$75.00$72.50Jul 17$0.35$1.10$1.45$71.05$76.45
$85.00$67.50Aug 21$0.43$1.68$2.11$65.39$87.11
$77.50$60.00Aug 21$1.73$0.48$2.21$57.79$79.71
$75.00$60.00Aug 21$2.55$0.48$3.03$56.97$78.03
$85.00$70.00Aug 21$0.43$2.60$3.03$66.97$88.03
$77.50$67.50Aug 21$1.73$1.68$3.41$64.09$80.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.29, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7075/78Aug 21$1.74$0.762.29$68.26$76.74
70/7275/78Aug 21$1.72$0.782.21$70.78$76.72
60/6870/75Aug 21$3.70$3.800.97$63.80$73.70
72/7578/85Aug 21$2.65$4.850.55$72.35$80.15
60/6878/85Aug 21$2.50$5.000.50$65.00$80.00
68/7078/85Aug 21$2.22$5.280.42$67.78$79.72
70/7278/85Aug 21$2.20$5.300.42$70.30$79.70
60/6875/78Aug 21$2.02$5.480.37$65.48$77.02
68/7275/85Jul 17$0.97$9.030.11$71.53$75.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 18.23, cheapest $0.13)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Jul 17$0.13$2.3718.23
$70.00$72.50$75.00Jul 17$0.94$1.561.66
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.45$2.054.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.05, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$0.05$4.95
$75.00$77.501:2Aug 21-$0.91$1.59
$67.50$70.001:2Jul 17-$1.10$1.40
$75.00$85.001:2Jul 17$0.05$9.95
$77.50$85.001:2Aug 21$0.87$6.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Aug 21-$0.76$1.74
$72.50$70.001:2Aug 21-$1.70$0.80
$75.00$72.501:2Aug 21-$2.15$0.35
$67.50$60.001:2Aug 21$0.72$6.78
$72.50$67.501:2Jul 17$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.24%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$2.350.413.5%3.24%6.78%531
$77.50Aug 21$1.500.317.0%2.07%9.06%29126
$72.50Jul 17$0.800.520.1%1.10%1.19%24228
$85.00Aug 21$0.100.1017.3%0.14%17.48%2--

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. 196 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 $50.00 08-21 call last traded $26.90 on 07/01 (now $20.90/$23.50) — try a limit near $22.20. Also watch the $75.00 08-21 call last traded $4.37 on 07/02 (now $2.35/$2.75) — try a limit near $2.55; the $72.50 09-18 call last traded $7.20 on 07/02 (now $4.10/$5.10) — try a limit near $4.60. Most tradeable put: the $72.50 09-18 put last traded $3.20 on 06/22 (now $4.20/$4.60) — try a limit near $4.20.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$0.80$1.65$1.23$5.88 06/30$0.57–$6.55$1.23228
$72.50Aug 21$3.30$3.90$3.60$6.05 06/18$2.20–$8.10$3.60--
$72.50Sep 18$4.10$5.10$4.60$7.20 07/02$2.90–$9.00$4.6072
$72.50Dec 18$6.30$8.20$7.25$9.18 06/18$5.30–$11.35$7.25--
$72.50Jan 15$6.70$8.40$7.55$10.92 06/24$5.90–$12.20$7.55--
$72.50Jan 21$12.20$16.50$14.35$15.70 06/11$12.15–$18.55$14.35--
$72.50Mar 19$8.40$10.20$9.30--$8.75–$9.30$8.4029
$70.00Jul 17$2.70$3.40$3.05$7.10 06/30$1.10–$8.95$3.05539
$70.00Sep 18$5.00$6.70$5.85$10.50 06/26$4.00–$10.75$5.85--
$70.00Dec 18$7.40$9.80$8.60$8.05 06/08$6.30–$13.20$8.05--
$70.00Jan 15$8.00$10.40$9.20$13.30 06/25$6.90–$13.90$9.20--
$70.00Jan 21$13.50$17.80$15.65$17.84 06/23$13.30–$19.55$15.65--
$70.00Aug 21$4.60$5.50$5.05--$4.70–$5.05$4.6027
$75.00Jul 17$0.05$0.65$0.35$2.40 07/02$0.15–$4.55$0.35181
$75.00Aug 21$2.35$2.75$2.55$4.37 07/02$1.33–$6.25$2.5531
$75.00Sep 18$2.80$4.00$3.40$4.80 07/02$2.25–$7.25$3.40--
$75.00Dec 18$5.20$7.10$6.15$8.00 07/01$4.25–$9.75$6.15--
$75.00Jan 15$6.30$7.20$6.75$9.92 06/29$4.95–$10.75$6.75--
$75.00Mar 19$6.60$8.60$7.60$9.66 06/18$6.10–$12.20$7.60--
$75.00Jan 21$11.20$15.00$13.10$12.40 06/08$11.00–$17.50$12.40--
$67.50Jul 17$4.10$5.90$5.00$8.70 06/15$2.38–$11.40$5.00--
$67.50Sep 18$6.60$8.80$7.70$6.60 06/10$5.10–$12.65$6.60--
$67.50Dec 18$9.20$11.30$10.25$12.20 06/18$7.60–$15.05$10.25--
$67.50Jan 15$9.50$11.80$10.65$15.80 06/25$8.30–$15.65$10.65--
$67.50Jan 21$14.70$19.00$16.85$21.02 06/29$14.45–$21.75$16.85--
$77.50Jul 17$0.00$0.60$0.30$1.02 07/02$0.15–$2.85$0.30--
$77.50Aug 21$1.50$1.95$1.73$3.14 07/02$1.03–$4.80$1.73126
$77.50Sep 18$1.90$2.95$2.42$3.80 07/02$1.48–$5.65$2.42--
$77.50Dec 18$4.00$5.40$4.70$6.56 06/18$3.65–$8.10$4.70--
$77.50Jan 15$5.10$6.60$5.85$7.80 07/01$4.10–$9.50$5.85--
$77.50Mar 19$5.70$8.10$6.90$10.80 06/25$5.05–$10.80$6.90--
$77.50Jan 21$9.90$14.50$12.20--$12.20–$12.20—$9.905
$65.00Jul 17$6.50$8.50$7.50$11.28 06/22$4.05–$14.05$7.50--
$65.00Sep 18$8.40$10.30$9.35$8.53 06/01$6.80–$14.80$8.53--
$65.00Dec 18$10.40$13.00$11.70$13.84 06/16$9.05–$16.90$11.70--
$65.00Jan 15$11.40$13.70$12.55$12.50 06/12$9.70–$17.55$12.50--
$65.00Mar 19$12.00$14.70$13.35$15.51 06/18$10.80–$18.60$13.35--
$80.00Jul 17$0.00$0.50$0.25$0.80 07/02$0.15–$1.55$0.25--
$80.00Aug 21$0.70$1.45$1.08$1.95 07/02$0.75–$3.40$1.08--
$80.00Sep 18$1.35$2.00$1.68$4.00 06/29$0.95–$4.40$1.68--
$80.00Dec 18$3.60$4.30$3.95$5.49 07/01$2.97–$7.05$3.95--
$80.00Jan 15$4.10$5.60$4.85$6.15 06/15$3.45–$8.20$4.85--
$80.00Mar 19$4.80$7.10$5.95$5.40 06/08$4.15–$9.50$5.40--
$80.00Jun 17$6.50$8.30$7.40$11.49 06/25$5.95–$11.55$7.40--
$80.00Jan 21$9.00$12.90$10.95$14.10 06/24$9.05–$14.85$10.95--
$62.50Jul 17$8.90$10.90$9.90$8.70 06/11$6.35–$16.40$8.90--
$62.50Jan 15$13.10$15.50$14.30$11.80 06/11$11.05–$19.45$13.10--
$82.50Aug 21$0.15$1.05$0.60$1.20 07/02$0.45–$2.35$0.60--
$82.50Sep 18$1.15$1.60$1.38$2.50 06/30$0.85–$3.35$1.38--
$82.50Dec 18$2.60$3.80$3.20$6.05 06/25$2.55–$5.90$3.2039
$82.50Jan 15$3.10$4.90$4.00$5.70 06/30$2.78–$6.60$4.00--
$82.50Mar 19$4.00$6.10$5.05$4.60 06/08$3.65–$8.05$4.60--
$82.50Jun 17$5.70$7.90$6.80$10.20 06/25$5.00–$10.20$6.80--
$82.50Jan 21$8.30$12.50$10.40$13.30 06/24$8.45–$13.50$10.40--
$60.00Jan 15$14.60$17.30$15.95$18.40 06/23$12.60–$21.40$15.95--
$60.00Jan 21$18.70$23.30$21.00$24.17 06/24$18.40–$26.00$21.00--
$85.00Jul 17$0.00$0.30$0.15$0.13 07/01$0.13–$0.38$0.13--
$85.00Aug 21$0.10$0.75$0.43$0.85 07/02$0.28–$1.60$0.43--
$85.00Sep 18$0.55$1.25$0.90$2.30 06/29$0.55–$2.50$0.90--
$85.00Dec 18$2.10$3.60$2.85$3.90 06/22$1.88–$4.95$2.85--
$85.00Jan 15$2.60$4.10$3.35$4.90 06/30$2.25–$5.85$3.35--
$85.00Mar 19$3.30$5.30$4.30$6.10 06/18$3.08–$7.20$4.30--
$85.00Jun 17$4.90$7.10$6.00$7.10 06/23$4.65–$8.75$6.00--
$85.00Jan 21$7.40$11.70$9.55$13.60 06/25$7.70–$12.65$9.55--
$57.50Jan 15$16.80$19.20$18.00$15.10 06/11$14.45–$23.55$16.80--
$57.50Jan 21$20.20$24.90$22.55$24.92 06/17$19.70–$27.60$22.55--
$87.50Sep 18$0.25$0.95$0.60$1.93 06/26$0.33–$1.80$0.60--
$87.50Dec 18$1.50$2.95$2.23$4.46 06/25$1.60–$4.10$2.23--
$87.50Jan 15$2.25$3.30$2.78$4.00 06/30$1.85–$4.95$2.78--
$55.00Jan 15$18.80$21.30$20.05$25.85 06/25$16.65–$25.70$20.05--
$55.00Jan 21$22.20$26.50$24.35$26.59 06/17$21.50–$29.65$24.35--
$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$0.20–$0.75$0.28--
$90.00Sep 18$0.10$0.90$0.50$0.96 06/30$0.40–$1.38$0.50--
$90.00Dec 18$1.00$2.40$1.70$2.68 06/22$1.43–$3.40$1.70--
$90.00Jan 15$1.95$2.80$2.38$3.40 06/30$1.73–$4.20$2.38671
$90.00Mar 19$2.20$4.00$3.10$5.73 06/25$2.20–$5.50$3.10--
$90.00Jan 21$5.90$10.50$8.20$9.60 06/16$6.35–$11.00$8.20--
$92.50Sep 18$0.05$0.75$0.40$0.88 06/29$0.25–$1.02$0.40--
$92.50Jan 15$1.25$2.45$1.85$2.80 06/22$1.25–$3.55$1.85--
$92.50Jan 21$5.20$9.90$7.55$8.80 06/16$5.95–$10.00$7.55--
$50.00Jul 17$21.20$23.30$22.25$28.43 06/29$18.80–$29.20$22.25--
$50.00Aug 21$20.90$23.50$22.20$26.90 07/01$19.10–$29.20$22.203
$50.00Jan 15$22.80$24.70$23.75$27.60 06/17$20.35–$29.90$23.75--
$50.00Mar 19$23.60$26.20$24.90$26.50 05/07$21.15–$30.65$24.90--
$50.00Jan 21$25.10$30.00$27.55$32.50 06/25$24.50–$32.75$27.55--
$95.00Aug 21$0.00$0.75$0.38$0.30 06/26$0.13–$0.75$0.30--
$95.00Sep 18$0.15$0.30$0.22$0.50 06/29$0.18–$0.70$0.22--
$95.00Dec 18$0.60$1.50$1.05$1.79 06/22$0.93–$2.20$1.05--
$95.00Jan 15$1.10$2.10$1.60$2.70 06/29$1.00–$3.03$1.60--
$95.00Mar 19$1.40$3.10$2.25$3.90 06/26$1.55–$4.05$2.25--
$95.00Jun 17$2.45$4.50$3.48$3.30 06/24$2.60–$5.70$3.30--
$95.00Jan 21$4.50$9.00$6.75$8.40 06/24$5.45–$9.25$6.75--
$47.50Jan 21$27.10$31.50$29.30$33.40 07/01$26.00–$35.50$29.30--
$47.00Jan 15$25.40$28.00$26.70$32.03 06/29$23.05–$32.65$26.70--
$100.00Jul 17$0.00$0.65$0.33$0.05 06/18$0.03–$0.43$0.05--
$100.00Sep 18$0.00$0.25$0.13$0.20 07/01$0.13–$0.38$0.13--
$100.00Dec 18$0.50$1.25$0.88$1.10 07/01$0.63–$1.65$0.88--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$0.60$1.60$1.10$0.65 07/02$0.33–$4.60$0.65180
$72.50Aug 21$3.20$3.80$3.50$1.64 06/26$1.58–$6.20$3.202
$72.50Sep 18$4.20$4.60$4.40$3.20 06/22$2.08–$6.85$4.2090
$72.50Dec 18$5.70$7.30$6.50$5.60 06/22$4.05–$8.30$5.70--
$72.50Jan 15$6.50$7.30$6.90$8.50 06/03$4.45–$8.85$6.90--
$72.50Mar 19$7.60$8.90$8.25$8.90 06/08$5.55–$9.90$8.25--
$72.50Jan 21$9.00$13.90$11.45$11.40 06/23$9.55–$13.35$11.40--
$70.00Jul 17$0.30$0.65$0.48$0.22 07/02$0.15–$2.60$0.30--
$70.00Aug 21$2.25$2.95$2.60$1.45 07/02$0.95–$4.85$2.25--
$70.00Sep 18$2.60$4.00$3.30$1.55 06/29$1.53–$5.75$2.60243
$70.00Dec 18$4.50$6.00$5.25$3.50 06/26$3.30–$7.10$4.50--
$70.00Jan 15$5.50$6.20$5.85$4.80 06/16$3.65–$7.50$5.50--
$70.00Mar 19$6.40$7.90$7.15$7.70 06/08$4.70–$8.35$7.15--
$70.00Jan 21$8.40$12.70$10.55$9.50 06/18$8.70–$12.25$9.50--
$75.00Jul 17$2.55$3.50$3.03$1.30 07/02$0.65–$6.45$2.55--
$75.00Aug 21$4.50$5.20$4.85$3.40 07/02$2.33–$8.30$4.5052
$75.00Sep 18$5.50$6.20$5.85$3.80 07/02$2.90–$8.30$5.50--
$75.00Dec 18$6.70$8.40$7.55$6.00 07/02$4.45–$10.05$6.70--
$75.00Jan 15$7.80$8.60$8.20$6.90 06/24$5.35–$10.40$7.80--
$75.00Mar 19$8.90$10.40$9.65$10.30 06/08$6.50–$11.25$9.65--
$75.00Jan 21$11.20$14.90$13.05$11.70 06/16$10.85–$14.80$11.70--
$67.50Jul 17$0.05$0.60$0.33$0.27 06/25$0.05–$1.40$0.27--
$67.50Aug 21$1.50$1.85$1.68$1.20 06/24$0.57–$3.45$1.50271
$67.50Sep 18$1.85$3.10$2.48$1.33 06/30$1.05–$4.50$1.85--
$67.50Dec 18$3.50$5.20$4.35$2.50 06/29$2.68–$5.65$3.50--
$67.50Jan 15$4.10$5.90$5.00$6.10 06/03$2.97–$6.25$5.00--
$67.50Mar 19$5.40$6.90$6.15$6.50 06/08$3.85–$7.10$6.15--
$77.50Jul 17$3.60$6.60$5.10$2.85 07/02$1.53–$9.10$3.60--
$77.50Aug 21$6.30$7.50$6.90$4.26 07/02$3.25–$10.00$6.30--
$77.50Sep 18$6.20$8.30$7.25$5.10 07/01$3.90–$10.35$6.20--
$77.50Dec 18$8.10$10.10$9.10$7.30 06/15$6.00–$11.60$8.10--
$77.50Jan 15$9.10$10.80$9.95$8.00 06/18$6.35–$11.90$9.10--
$65.00Jul 17$0.00$0.40$0.20$0.10 07/02$0.05–$0.75$0.10--
$65.00Aug 21$0.65$1.55$1.10$0.92 06/22$0.35–$2.50$0.92--
$65.00Sep 18$1.60$1.90$1.75$0.93 06/25$0.70–$3.25$1.601.2K
$65.00Dec 18$3.30$3.90$3.60$2.20 07/01$2.03–$4.85$3.30--
$65.00Jan 15$3.20$5.00$4.10$3.30 06/16$2.42–$4.90$3.30--
$65.00Mar 19$4.20$5.90$5.05$4.50 06/18$3.35–$6.15$4.50--
$65.00Jan 21$6.50$10.30$8.40$10.25 06/03$6.70–$9.65$8.40--
$80.00Jul 17$5.80$8.90$7.35$2.70 06/26$2.80–$11.65$5.80--
$80.00Sep 18$8.50$10.10$9.30$5.77 06/30$5.30–$12.25$8.50--
$80.00Dec 18$10.30$11.70$11.00$7.20 06/26$7.05–$13.35$10.30--
$80.00Jan 15$10.10$12.10$11.10$9.60 06/18$7.70–$13.65$10.10--
$62.50Jul 17$0.00$0.70$0.35$0.20 06/15$0.05–$0.60$0.20--
$62.50Sep 18$1.05$1.50$1.27$0.65 06/30$0.38–$2.25$1.05--
$62.50Dec 18$2.30$3.60$2.95$3.80 06/10$1.58–$3.95$2.95--
$62.50Jan 15$2.50$4.10$3.30$2.75 06/18$1.93–$4.25$2.75--
$62.50Mar 19$3.50$5.30$4.40$3.80 06/18$2.73–$5.10$3.80--
$62.50Jan 21$5.10$9.10$7.10$8.17 05/19$5.75–$8.50$7.10--
$82.50Sep 18$10.50$12.20$11.35$6.50 06/29$6.85–$14.40$10.50--
$82.50Jan 15$11.60$13.90$12.75$10.90 06/17$9.15–$15.90$11.60--
$60.00Jul 17$0.00$0.75$0.38$0.31 06/10$0.03–$0.53$0.31--
$60.00Aug 21$0.30$0.65$0.48$0.50 06/23$0.13–$0.95$0.48656
$60.00Sep 18$0.45$1.35$0.90$0.45 07/01$0.33–$1.65$0.45--
$60.00Dec 18$1.90$2.75$2.33$1.75 06/15$1.13–$3.13$1.90--
$60.00Jan 15$2.00$3.30$2.65$2.73 06/12$1.48–$3.45$2.65--
$60.00Mar 19$2.70$4.30$3.50$2.66 06/18$2.13–$4.30$2.70--
$85.00Dec 18$13.90$15.60$14.75$15.84 05/20$10.15–$17.65$14.75--
$85.00Jan 15$13.40$16.00$14.70$13.80 06/12$10.70–$17.90$13.80--
$85.00Jun 17$15.20$18.10$16.65$14.60 06/22$12.90–$19.25$15.20--
$57.50Sep 18$0.15$0.90$0.53$0.42 06/16$0.18–$1.00$0.42--
$57.50Dec 18$1.20$2.40$1.80$1.42 06/15$0.90–$2.53$1.42--
$57.50Jan 15$1.50$2.70$2.10$1.54 06/25$1.20–$2.58$1.54--
$57.50Jan 21$4.00$7.50$5.75$5.00 06/26$4.50–$6.60$5.00--
$87.50Dec 18$15.50$18.10$16.80$13.80 06/22$12.00–$19.75$15.50--
$55.00Jul 17$0.00$0.70$0.35$0.33 05/19$0.05–$0.57$0.33--
$55.00Sep 18$0.05$0.70$0.38$0.33 06/15$0.13–$0.70$0.33--
$55.00Dec 18$0.80$1.95$1.38$1.15 06/24$0.57–$1.73$1.15--
$55.00Jan 15$1.40$2.05$1.73$1.64 06/12$0.95–$2.13$1.64--
$55.00Mar 19$1.75$3.20$2.48$1.88 06/25$1.43–$2.93$1.88--
$55.00Jan 21$3.30$6.60$4.95$4.75 05/06$3.75–$6.00$4.75--
$90.00Jul 17$15.90$19.20$17.55$11.04 06/26$11.20–$21.75$15.90--
$90.00Jan 21$20.00$25.00$22.50$18.90 06/29$18.80–$25.25$20.00--
$52.50Sep 18$0.05$0.50$0.28$0.65 05/14$0.10–$0.45$0.28--
$52.50Dec 18$0.55$1.75$1.15$0.77 06/15$0.45–$1.38$0.77--
$52.50Jan 15$0.85$1.80$1.33$1.74 06/03$0.68–$1.58$1.33--
$50.00Sep 18$0.00$0.35$0.18$0.05 06/23$0.08–$0.33$0.05--
$50.00Dec 18$0.30$1.40$0.85$0.65 06/25$0.40–$0.98$0.65--
$50.00Jan 15$0.55$1.65$1.10$1.32 05/08$0.57–$1.35$1.10--
$50.00Mar 19$0.90$2.20$1.55$1.20 06/17$0.77–$1.88$1.20--
$50.00Jan 21$2.15$5.10$3.63$4.55 06/11$2.60–$4.55$3.63--
$95.00Jul 17$20.80$23.60$22.20$14.10 06/26$16.35–$26.75$20.80--
$95.00Dec 18$22.40$24.20$23.30$24.84 06/08$17.85–$26.65$23.30--
$47.50Sep 18$0.00$0.25$0.13$0.05 06/23$0.05–$0.28$0.05--
$47.50Jan 21$1.70$4.70$3.20$2.60 07/01$2.63–$4.08$2.60--
$47.00Dec 18$0.05$1.00$0.53$0.32 06/26$0.25–$0.95$0.32--
$45.00Sep 18$0.00$0.20$0.10$0.23 06/05$0.05–$0.23$0.10--
$45.00Jan 15$0.10$1.05$0.58$0.36 06/26$0.28–$0.88$0.36--
$45.00Mar 19$0.40$1.70$1.05$1.30 05/06$0.48–$1.50$1.05--
$45.00Jan 21$1.70$4.20$2.95$3.40 05/13$2.20–$3.60$2.95--
$43.00Jan 15$0.15$0.90$0.53$0.44 06/15$0.25–$0.83$0.44--
$42.50Mar 19$0.20$1.45$0.83$1.00 05/07$0.33–$1.40$0.83--
$42.50Jan 21$1.40$3.90$2.65$1.70 06/17$1.90–$3.10$1.70--
$40.00Jan 15$0.10$0.75$0.43$0.35 06/15$0.28–$0.88$0.35--
$40.00Jan 21$0.60$3.70$2.15$1.85 06/23$1.35–$2.93$1.85--
$38.00Jan 15$0.05$0.75$0.40$0.47 05/21$0.15–$0.75$0.40--
$37.50Mar 19$0.05$0.85$0.45$1.00 05/07$0.25–$1.27$0.45--
$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 143
Total Puts 809
Put/Call Ratio 5.66
Net Difference -666

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,673
Total Puts 5,719
Average Put/Call Ratio 1.19
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