Tour v526
AGX
ARGAN INC
$404.75 -4.76%
$405.47 (+0.18%)🌙
as of 09/01 06:00 PM
(8/31 18:07) ◀
|
Tuesday, September 1, 2026 (6:00pm)
January 2026
|
▶
◀ 9/1 18:00

Option Volume

Detail
ℹ
Current (09/01) 6,933
Calls: 5,670 (82%)
Puts: 1,263 (18%)
Prior (08/31) 950
Calls: 673 (71%)
Puts: 277 (29%)
Current vs Prior +629.79%
Calls: +742.50% (Calls)
Puts: +355.96% (Puts)
Prior 7-Day Total 7,578
Calls: 4,399 (58%)
Puts: 3,179 (42%)
Prior 7-Day Average 1,082
Calls: 628 (58%)
Puts: 454 (42%)
Current vs Prior 7-Day Avg +540.42%
Calls: +802.25%
Puts: +178.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $15.90M
Calls: $9.49M (60%)
Puts: $6.41M (40%)
Prior (08/31) $2.77M
Calls: $1.30M (47%)
Puts: $1.47M (53%)
Current vs Prior +474.04%
Calls: +628.68%
Puts: +336.76%
Prior 7-Day Total $35.66M
Calls: $11.99M (34%)
Puts: $23.66M (66%)
Prior 7-Day Average $5.09M
Calls: $1.71M (34%)
Puts: $3.38M (66%)
Current vs Prior 7-Day Avg +212.16%
Calls: +453.96%
Puts: +89.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.22
Prior (08/31) 0.41
Current vs Prior -45.88%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -70.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 13,355
Calls: 6,236 (47%)
Puts: 7,119 (53%)
Prior (08/31) 12,839
Calls: 5,843 (46%)
Puts: 6,996 (54%)
Current vs Prior +4.02%
Prior 7-Day Total 88,933
Calls: 39,652 (45%)
Puts: 49,281 (55%)
Prior 7-Day Average 12,704
Calls: 5,664 (45%)
Puts: 7,040 (55%)
Current vs Prior 7-Day Avg +5.12%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 18.88% | 24.78%
Prior 18.61% | 24.58%
Current vs Prior +1.42% | +0.83%
Prior 7-Day Avg 17.41% | 24.40%
Current vs 7-Day Avg +8.39% | +1.54%
Prior 7-Day Eod 18.61% | 24.58%
Current vs 7-Day Eod +1.42% | +0.83%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.89% | 10.84%
Calls: 11.38% | 10.65%
Puts: 14.40% | 11.04%
Prior 12.89% | 10.84%
Calls: 11.38% | 10.65%
Puts: 14.40% | 11.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.89% | 10.84%
Calls: 11.38% | 10.65%
Puts: 14.40% | 11.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 474% vs prior. Dollar volume significantly above 7-day average (212% higher). Unusually high activity with volume up 630% vs prior - elevated interest. Volume explosion - 541% above 7-day average (6,933 vs avg 1,082).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 9.1%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 1657.7062.70$60.208.3%--0.52272
$470.00Oct 1684.0091.90$87.959.0%20.6410
$480.00Sep 1883.0091.00$87.009.2%--0.7381
$420.00Oct 1650.8055.70$53.259.2%--0.4959
$470.00Sep 1875.0082.40$78.709.4%--0.71130

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. 20 found (avg delta 0.61, highest 0.74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1675.0082.90$78.9510.0%10.74--
$360.00Oct 1668.1076.10$72.1011.1%20.711
$400.00Oct 1647.0055.00$51.0015.7%100.588
$400.00Sep 1835.7042.00$38.8516.2%210.572
$410.00Oct 1642.5049.60$46.0515.4%--0.5512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1883.0091.00$87.009.2%--0.7381
$470.00Sep 1875.0082.40$78.709.4%--0.71130
$460.00Sep 1867.2075.00$71.1011.0%--0.6886
$480.00Oct 1691.00100.00$95.509.4%--0.6625
$450.00Sep 1860.0067.00$63.5011.0%--0.6480

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 3.5K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1811.5014.40$12.9522.4%2.1K0.2637
$410.00Sep 1831.2036.70$33.9516.2%1.1K0.5224
$420.00Oct 1638.1043.90$41.0014.1%1650.5114
$450.00Sep 1817.7021.50$19.6019.4%590.3613
$400.00Sep 1835.7042.00$38.8516.2%210.572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 184.709.00$6.8562.8%100.1421
$380.00Sep 1820.1026.10$23.1026.0%100.3432
$350.00Sep 1811.0013.60$12.3021.1%60.2247
$370.00Sep 1817.3021.70$19.5022.6%50.3014
$400.00Oct 1639.1048.00$43.5520.4%50.4244

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 22.8%, max 24.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Sep 18Oct 16102.9%82.4%24.8%3110
$440.00Sep 18Oct 16103.6%83.8%23.7%17281
$420.00Sep 18Oct 16102.6%83.1%23.4%17119
$470.00Sep 18Oct 16104.1%84.7%23.0%734
$410.00Sep 18Oct 16103.9%84.8%22.5%1.1K36
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Sep 18Oct 16102.9%82.4%24.8%9100
$340.00Sep 18Oct 16104.2%84.2%23.9%319
$390.00Sep 18Oct 16103.3%83.5%23.7%--38
$430.00Sep 18Oct 16103.6%83.8%23.7%4441
$440.00Sep 18Oct 16103.6%83.8%23.7%256

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 0.90, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$400.00Oct 16$21.10$18.90$21.1071%0.90$381.10
$420.00$440.00Sep 18$6.70$13.30$6.7048%1.99$426.70
$440.00$450.00Oct 16$2.55$7.45$2.5545%2.92$442.55
$470.00$480.00Oct 16$1.90$8.10$1.9036%4.26$471.90
$420.00$430.00Oct 16$3.45$6.55$3.4551%1.90$423.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$410.00Oct 16$3.95$6.05$3.9549%1.53$416.05
$450.00$440.00Oct 16$5.70$4.30$5.7058%0.75$444.30
$410.00$400.00Sep 18$4.60$5.40$4.6048%1.17$405.40
$350.00$340.00Sep 18$2.00$8.00$2.0022%4.00$348.00
$450.00$440.00Sep 18$6.35$3.65$6.3564%0.57$443.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.71, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Oct 16$5.05$5.05$4.9545%1.02$415.05
$410.00$420.00Sep 18$4.60$4.60$5.4048%0.85$414.60
$460.00$470.00Oct 16$3.20$3.20$6.8060%0.47$463.20
$440.00$450.00Sep 18$3.05$3.05$6.9560%0.44$443.05
$470.00$480.00Sep 18$1.90$1.90$8.1071%0.23$471.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$360.00Oct 16$8.30$8.30$11.7064%0.71$371.70
$340.00$330.00Sep 18$3.45$3.45$6.5581%0.53$336.55
$390.00$380.00Oct 16$5.30$5.30$4.7061%1.13$384.70
$390.00$380.00Sep 18$5.00$5.00$5.0061%1.00$385.00
$350.00$340.00Oct 16$3.65$3.65$6.3574%0.57$346.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $10.93, cheapest $10.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Sep 18Oct 16$12.15102.9%82.4%
$440.00Sep 18Oct 16$11.40103.6%83.8%
$420.00Sep 18Oct 16$11.65102.6%83.1%
$410.00Sep 18Oct 16$12.10103.9%84.8%
$450.00Sep 18Oct 16$11.90103.4%85.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Sep 18Oct 16$10.60102.9%82.4%
$430.00Sep 18Oct 16$9.70103.6%83.8%
$440.00Sep 18Oct 16$10.65103.6%83.8%
$390.00Sep 18Oct 16$10.80103.3%83.5%
$420.00Sep 18Oct 16$9.15102.6%83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 17.67% of stock, avg 21.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Sep 18$33.95$37.55$71.50$338.50$481.5017.67%
$400.00Sep 18$38.85$32.95$71.80$328.20$471.8017.74%
$420.00Sep 18$29.35$44.10$73.45$346.55$493.4518.15%
$440.00Sep 18$22.65$57.15$79.80$360.20$519.8019.72%
$420.00Oct 16$41.00$53.25$94.25$325.75$514.2523.29%
$400.00Oct 16$51.00$43.55$94.55$305.45$494.5523.36%
$410.00Oct 16$46.05$49.30$95.35$314.65$505.3523.56%
$430.00Oct 16$37.55$60.20$97.75$332.25$527.7524.15%
$440.00Oct 16$34.05$67.80$101.85$338.15$541.8525.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 8.49% of stock, avg 15.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$370.00Sep 18$14.85$19.50$34.35$335.65$504.35
$460.00$370.00Sep 18$17.05$19.50$36.55$333.45$496.55
$470.00$380.00Sep 18$14.85$23.10$37.95$342.05$507.95
$460.00$380.00Sep 18$17.05$23.10$40.15$339.85$500.15
$450.00$370.00Sep 18$19.60$19.50$39.10$330.90$489.10
$450.00$380.00Sep 18$19.60$23.10$42.70$337.30$492.70
$440.00$370.00Sep 18$22.65$19.50$42.15$327.85$482.15
$470.00$390.00Sep 18$14.85$28.10$42.95$347.05$512.95
$460.00$390.00Sep 18$17.05$28.10$45.15$344.85$505.15
$440.00$380.00Sep 18$22.65$23.10$45.75$334.25$485.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.15, avg credit $5.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340470/480Sep 18$5.35$4.6552%1.15$334.65$475.35
330/340460/470Sep 18$5.65$4.3549%1.30$334.35$465.65
360/370470/480Sep 18$5.85$4.1541%1.41$364.15$475.85
360/370460/470Sep 18$6.15$3.8537%1.60$363.85$466.15
350/360470/480Sep 18$5.15$4.8545%1.06$354.85$475.15
350/360460/470Sep 18$5.45$4.5542%1.20$354.55$465.45
370/380470/480Sep 18$5.50$4.5036%1.22$374.50$475.50
370/380460/470Sep 18$5.80$4.2033%1.38$374.20$465.80
340/350470/480Sep 18$3.90$6.1049%0.64$346.10$473.90
340/350460/470Sep 18$4.20$5.8046%0.72$345.80$464.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 18$0.30$9.709%32.33
$460.00$470.00$480.00Sep 18$0.30$9.706%32.33
$450.00$460.00$470.00Sep 18$0.35$9.657%27.57
$440.00$450.00$460.00Sep 18$0.50$9.508%19.00
$430.00$440.00$450.00Oct 16$0.95$9.056%9.53
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Sep 18$0.25$9.758%39.00
$460.00$470.00$480.00Oct 16$0.45$9.555%21.22
$350.00$360.00$370.00Sep 18$0.70$9.308%13.29
$420.00$430.00$440.00Oct 16$0.65$9.356%14.38
$460.00$470.00$480.00Sep 18$0.70$9.306%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-3.40, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$360.00$400.001:2Oct 16-$29.90$10.10
$420.00$440.001:2Sep 18-$15.95$4.05
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Sep 18-$3.40$6.60
$350.00$340.001:2Sep 18-$8.30$1.70
$360.00$350.001:2Sep 18-$9.05$0.95
$380.00$360.001:2Oct 16-$17.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 6.35%, avg 6.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 16$25.700.4013.7%6.35%20.00%--111
$430.00Oct 16$35.300.486.2%8.72%14.96%17
$440.00Oct 16$31.200.458.7%7.71%16.42%--58
$470.00Oct 16$23.000.3616.1%5.68%21.80%113
$480.00Oct 16$20.600.3418.6%5.09%23.68%--16
$450.00Oct 16$27.000.4211.2%6.67%17.85%--34
$420.00Oct 16$38.100.513.8%9.41%13.18%16514
$410.00Oct 16$42.500.551.3%10.50%11.80%--12
$440.00Sep 18$20.400.408.7%5.04%13.75%17223
$410.00Sep 18$31.200.521.3%7.71%9.01%1.1K24

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. 200 contracts (avg 938 vol/day, 155 traded recently)

AGX averages only 938 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 $350.00 01-15 call last traded $235.30 on 08/18 (now $101.00/$108.20) — try a limit near $104.60. Also watch the $370.00 01-15 call last traded $110.99 on 08/28 (now $91.00/$97.80) — try a limit near $94.40; the $340.00 12-18 call last traded $200.25 on 07/29 (now $101.00/$108.50) — try a limit near $104.75. Most tradeable put: the $460.00 12-18 put last traded $79.25 on 08/26 (now $99.00/$105.00) — try a limit near $99.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$35.70$42.00$38.85$76.00 08/26$38.85–$231.45$38.852
$400.00Oct 16$47.00$55.00$51.00$197.36 07/30$51.00–$236.50$51.008
$400.00Dec 18$70.30$77.80$74.05$110.00 08/26$74.05–$254.85$74.0538
$400.00Jan 15$77.20$84.50$80.85--$80.85–$262.90$77.2010
$410.00Sep 18$31.20$36.70$33.95$43.40 08/28$33.95–$222.15$33.9524
$410.00Oct 16$42.50$49.60$46.05$80.25 08/28$46.05–$228.35$46.0512
$410.00Dec 18$66.00$74.00$70.00$220.50 08/03$70.00–$249.60$70.0017
$410.00Nov 19$128.00$143.00$135.50$220.15 07/29$135.50–$313.00$135.507
$390.00Sep 18$40.50$47.60$44.05$76.90 08/25$44.05–$240.15$44.057
$390.00Oct 16$52.00$58.90$55.45$96.00 08/25$55.45–$244.70$55.454
$390.00Dec 18$74.80$83.00$78.90$115.50 08/26$78.90–$261.90$78.9015
$390.00Jan 15$81.00$89.00$85.00$99.90 08/28$85.00–$269.35$85.0016
$420.00Sep 18$26.00$32.70$29.35$37.60 08/28$29.35–$212.20$29.355
$420.00Oct 16$38.10$43.90$41.00--$41.00–$220.20$38.1014
$420.00Dec 18$62.20$70.00$66.10$75.50 08/28$66.10–$240.45$66.1021
$420.00Jan 15$68.60$77.00$72.80$192.67 08/18$72.80–$249.00$72.80--
$380.00Sep 18$45.70$52.90$49.30--$49.30–$249.05$45.706
$380.00Oct 16$56.60$64.40$60.50$98.60 08/26$60.50–$253.05$60.504
$380.00Dec 18$79.50$87.70$83.60--$83.60–$269.35$79.5019
$430.00Sep 18$22.90$29.10$26.00$35.50 08/28$26.00–$203.90$26.007
$430.00Oct 16$35.30$39.80$37.55$44.75 08/28$37.55–$212.40$37.557
$430.00Dec 18$58.70$66.00$62.35--$62.35–$233.75$58.7018
$370.00Sep 18$51.40$59.40$55.40$96.82 08/26$55.40–$258.20$55.406
$370.00Oct 16$62.40$70.00$66.20$227.52 07/24$66.20–$261.35$66.202
$370.00Dec 18$85.00$92.00$88.50--$88.50–$277.00$85.0032
$370.00Jan 15$91.00$97.80$94.40$110.99 08/28$94.40–$282.55$94.402
$440.00Sep 18$20.40$24.90$22.65$31.60 08/28$22.65–$195.55$22.65223
$440.00Oct 16$31.20$36.90$34.05$69.55 08/27$34.05–$205.75$34.0558
$440.00Dec 18$55.20$63.00$59.10--$59.10–$226.90$55.2016
$440.00Nov 19$118.00$133.00$125.50$222.00 08/19$125.50–$298.00$125.507
$360.00Oct 16$68.10$76.10$72.10--$72.10–$270.20$68.101
$360.00Dec 18$90.00$98.00$94.00$194.40 07/17$94.00–$284.90$94.0028
$450.00Sep 18$17.70$21.50$19.60$28.35 08/28$19.60–$187.50$19.6013
$450.00Oct 16$27.00$36.00$31.50$58.00 08/27$31.50–$198.50$31.5034
$450.00Dec 18$52.20$59.00$55.60$84.57 08/26$55.60–$220.40$55.6011
$450.00Jan 15$58.40$65.00$61.70$73.47 08/28$61.70–$229.15$61.7010
$450.00Nov 19$115.00$130.00$122.50--$122.50–$293.00$115.002
$350.00Sep 18$65.00$72.80$68.90$113.57 08/26$68.90–$274.10$68.906
$350.00Dec 18$95.50$103.00$99.25$136.22 08/26$99.25–$292.80$99.2532
$350.00Jan 15$101.00$108.20$104.60$235.30 08/18$104.60–$298.60$104.607
$460.00Sep 18$15.00$19.10$17.05$28.83 08/28$17.05–$179.90$17.0539
$460.00Oct 16$25.70$32.00$28.85$46.00 08/28$28.85–$191.05$28.85111
$460.00Dec 18$48.80$55.00$51.90$79.00 08/27$51.90–$213.65$51.908
$460.00Apr 16$76.00$85.00$80.50$104.00 08/28$80.50–$154.70$80.501
$340.00Dec 18$101.00$108.50$104.75$200.25 07/29$104.75–$300.80$104.7512
$470.00Sep 18$13.00$16.70$14.85$21.60 08/28$14.85–$172.00$14.8521
$470.00Oct 16$23.00$28.30$25.65$35.80 08/28$25.65–$182.90$25.6513
$470.00Dec 18$44.00$53.00$48.50$76.39 08/26$48.50–$207.95$48.5010
$470.00Apr 16$73.00$82.00$77.50--$77.50–$149.95$73.001
$470.00Nov 19$110.00$121.30$115.65$232.00 07/17$115.65–$284.00$115.652
$330.00Dec 18$103.00$118.00$110.50--$110.50–$309.05$103.0032
$480.00Sep 18$11.50$14.40$12.95$19.83 08/28$12.95–$164.50$12.9537
$480.00Oct 16$20.60$26.90$23.75$33.60 08/28$23.75–$175.50$23.7516
$480.00Dec 18$41.10$50.00$45.55$106.08 08/21$45.55–$202.05$45.5511
$480.00Jan 15$47.20$56.90$52.05$117.50 08/20$52.05–$209.30$52.0513
$480.00Apr 16$70.00$79.00$74.50--$74.50–$144.85$70.001
$480.00Nov 19$108.00$120.00$114.00$225.68 07/16$114.00–$281.00$114.003
$320.00Dec 18$110.00$124.00$117.00$210.00 07/29$117.00–$317.20$117.0055
$320.00Jan 15$115.00$129.00$122.00$260.05 08/18$122.00–$321.00$122.004
$490.00Sep 18$10.00$12.60$11.30$18.73 08/28$11.30–$159.20$11.3010
$490.00Oct 16$18.10$23.20$20.65$27.10 08/28$20.65–$169.55$20.654
$490.00Dec 18$38.10$47.90$43.00$101.43 08/21$43.00–$195.30$43.004
$310.00Oct 16$102.10$112.50$107.30--$107.30–$314.85$102.103
$310.00Dec 18$118.00$128.90$123.45--$123.45–$325.05$118.0034
$310.00Jan 15$121.20$136.00$128.60$326.60 07/21$128.60–$329.10$128.602
$310.00Nov 19$168.00$183.00$175.50--$175.50–$370.00$168.001
$500.00Sep 18$8.00$11.10$9.55$14.00 08/28$9.55–$151.95$9.5588
$500.00Oct 16$16.60$20.60$18.60$24.40 08/28$18.60–$163.40$18.6033
$500.00Dec 18$39.00$43.50$41.25$51.00 08/28$41.25–$191.00$41.2552
$500.00Jan 15$44.60$49.00$46.80$52.50 08/28$46.80–$197.50$46.805
$500.00Apr 16$64.00$73.00$68.50--$68.50–$136.65$64.001
$500.00Nov 19$102.00$114.80$108.40$192.40 08/19$108.40–$271.50$108.405
$300.00Oct 16$110.00$120.80$115.40--$115.40–$324.40$110.001
$300.00Dec 18$124.40$135.50$129.95$160.00 08/28$129.95–$333.40$129.9525
$510.00Sep 18$4.00$9.80$6.90$26.40 08/27$6.90–$144.95$6.9054
$510.00Oct 16$13.20$19.80$16.50$31.13 08/28$16.50–$155.65$16.504
$510.00Dec 18$33.30$43.00$38.15$60.50 08/25$38.15–$183.50$38.151
$510.00Nov 19$101.00$109.00$105.00$249.01 08/03$105.00–$269.00$105.002
$290.00Dec 18$132.00$142.20$137.10--$137.10–$341.90$132.0011
$520.00Sep 18$5.90$8.10$7.00$12.00 08/28$7.00–$137.25$7.0053
$520.00Oct 16$13.20$17.60$15.40$30.30 08/28$15.40–$149.90$15.4014
$520.00Dec 18$31.10$40.00$35.55$43.50 08/28$35.55–$177.80$35.5514
$520.00Jan 15$39.80$46.00$42.90$99.60 08/20$42.90–$186.95$42.903
$520.00Apr 16$59.00$68.00$63.50--$63.50–$128.20$59.001
$280.00Dec 18$139.00$149.60$144.30--$144.30–$144.30—$139.007
$530.00Sep 18$5.00$9.50$7.25$10.00 08/28$7.25–$129.80$7.2536
$530.00Oct 16$12.00$15.50$13.75$29.20 08/25$13.75–$143.95$13.7537
$530.00Dec 18$29.00$38.00$33.50$56.00 08/27$33.50–$173.60$33.5020
$530.00Jan 15$35.00$44.00$39.50$46.00 08/28$39.50–$181.25$39.503
$530.00Nov 19$98.00$104.00$101.00--$101.00–$258.00$98.003
$270.00Oct 16$134.10$148.90$141.50--$141.50–$141.50—$134.102
$270.00Dec 18$147.00$156.60$151.80--$151.80–$151.80—$147.0019
$540.00Sep 18$4.20$6.60$5.40$16.50 08/26$5.40–$123.50$5.4054
$540.00Oct 16$8.40$16.50$12.45$32.30 08/25$12.45–$138.75$12.4519
$540.00Dec 18$27.00$36.00$31.50$119.20 07/17$31.50–$167.30$31.5020
$260.00Oct 16$145.00$155.00$150.00--$150.00–$150.00—$145.008
$260.00Dec 18$154.00$164.30$159.15--$159.15–$159.15—$154.005
$550.00Sep 18$3.60$5.80$4.70$7.33 08/28$4.70–$120.10$4.7092
$550.00Oct 16$8.60$15.30$11.95$23.86 08/26$11.95–$132.95$11.9520
$550.00Dec 18$25.70$34.90$30.30$39.00 08/28$30.30–$163.15$30.3024
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$30.00$35.90$32.95$25.45 08/28$4.55–$32.95$30.0056
$400.00Oct 16$39.10$48.00$43.55$32.74 08/28$10.55–$43.55$39.1044
$400.00Dec 18$61.00$67.70$64.35$42.74 07/16$26.75–$64.35$61.0033
$400.00Jan 15$66.00$73.30$69.65$37.00 08/18$31.50–$69.65$66.009
$400.00Nov 19$108.00$124.00$116.00$102.00 08/26$77.00–$116.00$108.004
$400.00Apr 16$83.00$90.20$86.60--$86.60–$86.60—$83.001
$410.00Sep 18$34.00$41.10$37.55$30.25 08/28$5.25–$37.55$34.0080
$410.00Oct 16$45.60$53.00$49.30$38.14 08/28$12.45–$49.30$45.6024
$410.00Dec 18$66.60$74.00$70.30$58.63 08/28$30.50–$70.30$66.6016
$410.00Nov 19$115.00$128.50$121.75$105.00 07/29$81.00–$121.75$115.006
$390.00Sep 18$25.20$31.00$28.10$21.55 08/28$4.45–$28.10$25.2020
$390.00Oct 16$34.80$43.00$38.90$31.00 08/28$8.40–$38.90$34.8018
$390.00Dec 18$55.70$63.00$59.35$45.67 08/25$24.55–$59.35$55.70512
$390.00Jan 15$60.00$67.60$63.80$30.90 07/10$28.75–$63.80$60.005
$390.00Nov 19$102.00$118.00$110.00$101.00 08/28$73.00–$110.00$102.004
$390.00Apr 16$77.00$85.00$81.00--$81.00–$81.00—$77.001
$420.00Sep 18$41.00$47.20$44.10$37.90 08/28$6.80–$44.10$41.0037
$420.00Oct 16$50.80$55.70$53.25$43.14 08/28$13.65–$53.25$50.8059
$420.00Dec 18$72.80$80.00$76.40$54.31 08/27$31.50–$76.40$72.8016
$420.00Jan 15$77.80$86.00$81.90$41.40 08/06$36.50–$81.90$77.807
$420.00Nov 19$122.00$135.90$128.95$119.42 08/28$86.00–$128.95$122.008
$420.00Apr 16$95.00$103.00$99.00--$99.00–$99.00—$95.002
$380.00Sep 18$20.10$26.10$23.10$17.60 08/28$3.15–$23.10$20.1032
$380.00Oct 16$29.20$38.00$33.60$20.15 08/27$8.50–$33.60$29.208
$380.00Dec 18$50.00$57.00$53.50$47.01 08/28$22.25–$53.50$50.0022
$380.00Jan 15$55.00$62.20$58.60$41.70 08/27$26.30–$58.60$55.002
$380.00Nov 19$99.00$109.00$104.00$77.00 08/19$68.50–$104.00$99.002
$430.00Sep 18$47.00$54.00$50.50$34.16 08/28$7.40–$50.50$47.00169
$430.00Oct 16$57.70$62.70$60.20$45.00 08/28$15.45–$60.20$57.70272
$430.00Dec 18$79.00$85.70$82.35$72.00 08/28$34.50–$82.35$79.0018
$430.00Jan 15$82.10$92.00$87.05$38.00 07/07$39.50–$87.05$82.102
$430.00Nov 19$127.00$143.00$135.00$125.95 08/28$90.00–$135.00$127.0030
$370.00Sep 18$17.30$21.70$19.50$11.37 08/28$2.25–$19.50$17.3014
$370.00Oct 16$25.30$33.10$29.20$19.80 08/28$6.40–$29.20$25.307
$370.00Dec 18$45.00$52.50$48.75--$20.25–$48.75$45.0011
$370.00Jan 15$50.00$57.00$53.50$37.65 08/27$24.40–$53.50$50.002
$440.00Sep 18$53.30$61.00$57.15$41.90 08/25$8.65–$57.15$53.3032
$440.00Oct 16$63.60$72.00$67.80$44.37 08/28$17.80–$67.80$63.6024
$440.00Dec 18$85.00$92.30$88.65$68.80 08/26$37.50–$88.65$85.0014
$440.00Jan 15$89.00$98.00$93.50--$43.50–$93.50$89.005
$440.00Apr 16$105.00$115.60$110.30$95.10 08/26$77.60–$110.30$105.001
$440.00Nov 19$134.00$149.00$141.50$134.15 08/28$94.85–$141.50$134.155
$360.00Sep 18$13.20$17.90$15.55$12.20 08/28$3.30–$15.55$13.2027
$360.00Oct 16$21.40$29.20$25.30$18.91 08/28$5.70–$25.30$21.4032
$360.00Dec 18$40.00$48.40$44.20--$18.40–$44.20$40.0041
$360.00Jan 15$47.40$53.00$50.20$38.47 08/28$21.70–$50.20$47.4017
$360.00Nov 19$89.00$95.70$92.35--$92.35–$92.35—$89.001
$450.00Sep 18$60.00$67.00$63.50$56.86 08/28$10.95–$63.50$60.0080
$450.00Oct 16$69.00$78.00$73.50$59.93 08/28$20.00–$73.50$69.0017
$450.00Dec 18$92.00$99.00$95.50$45.95 08/13$40.50–$95.50$92.0063
$450.00Jan 15$95.00$104.00$99.50$80.32 08/26$46.50–$99.50$95.006
$450.00Apr 16$110.00$125.00$117.50$99.70 08/27$82.15–$117.50$110.0020
$450.00Nov 19$141.00$155.00$148.00$126.00 08/27$100.00–$148.00$141.0013
$350.00Sep 18$11.00$13.60$12.30$11.00 08/28$3.25–$12.30$11.0047
$350.00Oct 16$20.50$23.70$22.10$15.00 08/28$5.05–$22.10$20.50111
$350.00Dec 18$38.00$42.20$40.10$34.70 08/28$15.95–$40.10$38.0026
$350.00Jan 15$40.00$47.00$43.50$32.82 08/27$19.20–$43.50$40.007
$350.00Nov 19$82.80$92.00$87.40$56.00 08/17$56.40–$87.40$82.803
$460.00Sep 18$67.20$75.00$71.10$44.98 08/26$13.85–$71.10$67.2086
$460.00Oct 16$76.70$85.00$80.85$57.05 08/26$22.45–$80.85$76.7026
$460.00Dec 18$99.00$105.00$102.00$79.25 08/26$43.50–$102.00$99.007
$460.00Jan 15$101.00$115.10$108.05--$50.50–$108.05$101.001
$460.00Apr 16$117.00$132.00$124.50--$87.35–$124.50$117.004
$460.00Nov 19$148.00$162.00$155.00$137.50 08/26$105.00–$155.00$148.001
$340.00Sep 18$8.60$12.00$10.30$6.44 08/28$3.18–$10.30$8.6016
$340.00Oct 16$14.50$22.40$18.45$15.89 08/28$5.03–$18.45$15.893
$340.00Dec 18$32.00$40.00$36.00$26.62 08/28$14.65–$36.00$32.0017
$340.00Jan 15$36.00$43.00$39.50$29.87 08/27$17.65–$39.50$36.007
$470.00Sep 18$75.00$82.40$78.70$32.61 08/20$14.90–$78.70$75.00130
$470.00Oct 16$84.00$91.90$87.95$30.86 08/10$25.10–$87.95$84.0010
$470.00Dec 18$103.00$112.40$107.70$68.12 08/20$47.60–$107.70$103.007
$470.00Jan 15$106.10$120.90$113.50$79.22 07/27$53.50–$113.50$106.102
$470.00Apr 16$124.00$139.00$131.50--$92.25–$131.50$124.001
$470.00Nov 19$155.00$166.40$160.70--$110.00–$160.70$155.001
$330.00Sep 18$4.70$9.00$6.85$6.00 08/28$3.38–$7.15$6.0021
$330.00Oct 16$13.30$17.80$15.55$12.00 08/28$4.80–$15.55$13.3023
$330.00Dec 18$27.00$36.00$31.50$24.00 08/28$13.35–$31.50$27.009
$330.00Nov 19$72.00$80.70$76.35--$76.35–$76.35—$72.001
$480.00Sep 18$83.00$91.00$87.00$69.00 08/28$18.40–$87.00$83.0081
$480.00Oct 16$91.00$100.00$95.50$69.43 08/26$26.00–$95.50$91.0025
$480.00Dec 18$108.00$123.00$115.50$51.70 08/17$51.05–$115.50$108.0039
$480.00Jan 15$113.00$127.90$120.45$99.42 08/26$57.50–$120.45$113.003
$480.00Apr 16$132.00$142.60$137.30$130.98 08/28$97.70–$137.30$132.0023
$480.00Nov 19$162.00$174.00$168.00$154.55 08/26$115.00–$168.00$162.003
$320.00Sep 18$4.70$9.90$7.30$2.80 08/27$2.58–$7.30$4.703
$320.00Oct 16$9.00$16.50$12.75$8.60 08/28$2.53–$12.75$9.0019
$320.00Dec 18$23.60$32.80$28.20--$28.20–$28.20—$23.60135
$320.00Jan 15$27.00$36.20$31.60--$31.60–$31.60—$27.001
$320.00Nov 19$67.00$76.00$71.50--$71.50–$71.50—$67.001
$490.00Sep 18$91.00$99.00$95.00$59.10 08/27$19.80–$95.00$91.0038
$490.00Oct 16$99.10$108.00$103.55$70.35 08/27$30.05–$103.55$99.1013
$490.00Dec 18$116.30$130.00$123.15$93.59 08/27$54.80–$123.15$116.3062
$490.00Jan 15$122.00$130.80$126.40$105.50 08/26$61.50–$126.40$122.0019
$490.00Nov 19$169.00$180.40$174.70$135.00 08/19$120.00–$174.70$169.002
$310.00Sep 18$3.80$6.10$4.95--$4.95–$4.95—$3.8025
$310.00Oct 16$6.30$14.10$10.20--$10.20–$10.20—$6.3027
$310.00Dec 18$21.00$28.10$24.55--$24.55–$24.55—$21.008
$310.00Jan 15$24.00$32.70$28.35--$28.35–$28.35—$24.004
$310.00Nov 19$62.00$72.00$67.00--$67.00–$67.00—$62.004
$500.00Sep 18$99.00$108.00$103.50$91.15 08/28$22.15–$103.50$99.00109

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 5,670
Total Puts 1,263
Put/Call Ratio 0.22
Net Difference 4,407

Prior's Put/Call Breakdown

Total Calls 673
Total Puts 277
Put/Call Ratio 0.41
Net Difference 396

Prior 7-Day Put/Call Summary

Total Calls 4,399
Total Puts 3,179
Average Put/Call Ratio 0.75
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