Tour v500
AGX
ARGAN INC
$581.26 -2.69%
$581.31 (+0.01%)🌙
as of 08/10 06:12 PM
(8/7 18:10) ◀
|
Monday, August 10, 2026 (6:12pm)
January 2026
|
▶ (8/11 18:14)
◀ 8/10 18:12 ▶

Option Volume

Detail
ℹ
Current (08/10) 673
Calls: 471 (70%)
Puts: 202 (30%)
Prior (08/07) 527
Calls: 338 (64%)
Puts: 189 (36%)
Current vs Prior +27.70%
Calls: +39.35% (Calls)
Puts: +6.88% (Puts)
Prior 7-Day Total 3,876
Calls: 1,828 (47%)
Puts: 2,048 (53%)
Prior 7-Day Average 553
Calls: 261 (47%)
Puts: 292 (53%)
Current vs Prior 7-Day Avg +21.54%
Calls: +80.36%
Puts: -30.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $2.17M
Calls: $1.55M (72%)
Puts: $619.4K (28%)
Prior (08/07) $2.03M
Calls: $1.08M (53%)
Puts: $945.7K (47%)
Current vs Prior +7.08%
Calls: +43.38%
Puts: -34.51%
Prior 7-Day Total $17.52M
Calls: $6.56M (37%)
Puts: $10.96M (63%)
Prior 7-Day Average $2.50M
Calls: $937.5K (37%)
Puts: $1.57M (63%)
Current vs Prior 7-Day Avg -13.19%
Calls: +65.75%
Puts: -60.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.43
Prior (08/07) 0.56
Current vs Prior -23.30%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -73.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 3,069
Calls: 1,011 (33%)
Puts: 2,058 (67%)
Prior (08/07) 2,182
Calls: 914 (42%)
Puts: 1,268 (58%)
Current vs Prior +40.65%
Prior 7-Day Total 26,178
Calls: 9,186 (35%)
Puts: 16,992 (65%)
Prior 7-Day Average 3,739
Calls: 1,312 (35%)
Puts: 2,427 (65%)
Current vs Prior 7-Day Avg -17.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 11.44% | 24.16%11.44% | 24.16%
Prior 12.45% | 24.46%12.45% | 24.46%
Current vs Prior -8.09% | -1.21%-8.09% | -1.21%
Prior 7-Day Avg 15.02% | 26.23%15.02% | 26.23%
Current vs 7-Day Avg -23.85% | -7.89%-23.85% | -7.89%
Prior 7-Day Eod 12.45% | 24.46%12.45% | 24.46%
Current vs 7-Day Eod -8.09% | -1.21%-8.09% | -1.21%
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 72% call dollar volume ($1.55M). Extreme bullish P/C ratio of 0.43 - heavy call buying (471 calls vs 202 puts). P/C ratio dropping 23% - sentiment shifting bullish. Put-heavy open interest (2,058 puts vs 1,011 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 10 of results (avg 9.0%, best 7.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 18115.30125.50$120.408.5%10.77--
$560.00Sep 1874.7082.00$78.359.3%130.6125
$470.00Aug 21108.30119.00$113.659.4%10.93--
$570.00Sep 1869.7077.00$73.3510.0%200.583
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 1886.0093.10$89.557.9%40.533
$610.00Sep 1880.0086.70$83.358.0%40.5140
$660.00Sep 18111.00120.50$115.758.2%30.616
$650.00Sep 18104.00113.70$108.858.9%30.593
$570.00Sep 1857.0062.70$59.859.5%30.4118

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. 12 found (avg delta 0.61, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 21108.30119.00$113.659.4%10.93--
$490.00Sep 18115.30125.50$120.408.5%10.77--
$560.00Sep 1874.7082.00$78.359.3%130.6125
$570.00Sep 1869.7077.00$73.3510.0%200.583
$570.00Aug 2132.2040.00$36.1021.6%50.5834
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Sep 18111.00120.50$115.758.2%30.616
$650.00Sep 18104.00113.70$108.858.9%30.593
$620.00Sep 1886.0093.10$89.557.9%40.533
$610.00Sep 1880.0086.70$83.358.0%40.5140

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 500, top 127)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2123.9028.80$26.3518.6%1270.48152
$680.00Aug 214.008.30$6.1569.9%790.1551
$580.00Aug 2128.5034.20$31.3518.2%700.5361
$600.00Sep 1857.1064.00$60.5511.4%440.5213
$570.00Sep 1869.7077.00$73.3510.0%200.583
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 212.605.30$3.9568.4%450.10134
$470.00Aug 210.652.85$1.75125.7%70.0554
$500.00Aug 213.706.40$5.0553.5%70.12262
$560.00Sep 1852.0057.70$54.8510.4%70.395
$520.00Aug 215.0010.40$7.7070.1%50.1878

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 49.00, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$680.00Aug 21$0.50$9.50$0.5019.00$670.50
$660.00$670.00Aug 21$1.75$8.25$1.754.71$661.75
$630.00$660.00Aug 21$6.25$23.75$6.253.80$636.25
$680.00$690.00Aug 21$2.67$7.33$2.672.75$682.67
$610.00$630.00Aug 21$5.45$14.55$5.452.67$615.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Aug 21$0.20$9.80$0.2049.00$519.80
$490.00$470.00Aug 21$2.20$17.80$2.208.09$487.80
$500.00$490.00Aug 21$1.10$8.90$1.108.09$498.90
$530.00$520.00Aug 21$2.05$7.95$2.053.88$527.95
$510.00$500.00Aug 21$2.45$7.55$2.453.08$507.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 3.45, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$570.00Aug 21$77.55$77.55$22.453.45$547.55
$490.00$560.00Sep 18$42.05$42.05$27.951.50$532.05
$580.00$590.00Aug 21$5.00$5.00$5.001.00$585.00
$560.00$570.00Sep 18$5.00$5.00$5.001.00$565.00
$570.00$580.00Aug 21$4.75$4.75$5.250.90$574.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$660.00$650.00Sep 18$6.90$6.90$3.102.23$653.10
$650.00$620.00Sep 18$19.30$19.30$10.701.80$630.70
$620.00$610.00Sep 18$6.20$6.20$3.801.63$613.80
$610.00$580.00Sep 18$18.10$18.10$11.901.52$591.90
$580.00$570.00Sep 18$5.40$5.40$4.601.17$574.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $34.22, cheapest $22.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 21Sep 18$37.2575.7%87.7%
$600.00Aug 21Sep 18$37.5578.0%90.5%
$590.00Aug 21Sep 18$37.9076.3%89.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 21Sep 18$22.6580.2%89.3%
$550.00Aug 21Sep 18$34.2574.4%88.6%
$570.00Aug 21Sep 18$34.8575.7%87.7%
$560.00Aug 21Sep 18$35.1073.6%87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 10.51% of stock, avg 20.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$36.10$25.00$61.10$508.90$631.1010.51%
$470.00Aug 21$113.65$1.75$115.40$354.60$585.4019.85%
$560.00Sep 18$78.35$54.85$133.20$426.80$693.2022.92%
$570.00Sep 18$73.35$59.85$133.20$436.80$703.2022.92%
$490.00Sep 18$120.40$26.60$147.00$343.00$637.0025.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.12% of stock, avg 6.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$660.00$530.00Aug 21$8.40$9.75$18.15$511.85$678.15
$660.00$540.00Aug 21$8.40$12.75$21.15$518.85$681.15
$630.00$530.00Aug 21$14.65$9.75$24.40$505.60$654.40
$660.00$550.00Aug 21$8.40$16.20$24.60$525.40$684.60
$630.00$540.00Aug 21$14.65$12.75$27.40$512.60$657.40
$660.00$560.00Aug 21$8.40$19.75$28.15$531.85$688.15
$610.00$530.00Aug 21$20.10$9.75$29.85$500.15$639.85
$630.00$550.00Aug 21$14.65$16.20$30.85$519.15$660.85
$600.00$530.00Aug 21$23.00$9.75$32.75$497.25$632.75
$610.00$540.00Aug 21$20.10$12.75$32.85$507.15$642.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 10.11, avg credit $7.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580590/600Sep 18$9.10$0.9010.11$570.90$599.10
560/570590/600Sep 18$8.70$1.306.69$561.30$598.70
560/570590/600Aug 21$8.60$1.406.14$561.40$598.60
550/560580/590Aug 21$8.55$1.455.90$551.45$588.55
540/550580/590Aug 21$8.45$1.555.45$541.55$588.45
550/560570/580Aug 21$8.30$1.704.88$551.70$578.30
540/550570/580Aug 21$8.20$1.804.56$541.80$578.20
560/570600/610Aug 21$8.15$1.854.41$561.85$608.15
550/560590/600Sep 18$8.10$1.904.26$551.90$598.10
530/540580/590Aug 21$8.00$2.004.00$532.00$588.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$0.45$9.5521.22
$660.00$670.00$680.00Aug 21$1.25$8.757.00
$580.00$590.00$600.00Aug 21$1.65$8.355.06
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Aug 21$0.10$9.9099.00
$560.00$570.00$580.00Sep 18$0.40$9.6024.00
$530.00$540.00$550.00Aug 21$0.45$9.5521.22
$550.00$560.00$570.00Sep 18$0.60$9.4015.67
$520.00$530.00$540.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-2.75, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$560.001:2Sep 18-$36.30$33.70
$630.00$660.001:2Aug 21-$2.15$27.85
$610.00$630.001:2Aug 21-$9.20$10.80
$680.00$690.001:2Aug 21-$0.81$9.19
$660.00$670.001:2Aug 21-$4.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$490.001:2Sep 18-$2.75$57.25
$510.00$500.001:2Aug 21-$2.60$7.40
$500.00$490.001:2Aug 21-$2.85$7.15
$530.00$520.001:2Aug 21-$5.65$4.35
$540.00$530.001:2Aug 21-$6.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 10.41%, avg 3.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$590.00Sep 18$60.500.541.5%10.41%11.91%1--
$600.00Sep 18$57.100.523.2%9.82%13.05%4413
$590.00Aug 21$23.900.481.5%4.11%5.62%127152
$600.00Aug 21$20.300.433.2%3.49%6.72%19123
$610.00Aug 21$17.300.394.9%2.98%7.92%1030
$630.00Aug 21$11.800.308.4%2.03%10.42%5--
$660.00Aug 21$6.000.2013.6%1.03%14.58%121
$670.00Aug 21$4.000.1715.3%0.69%15.95%18
$680.00Aug 21$4.000.1517.0%0.69%17.68%7951
$690.00Aug 21$1.550.1018.7%0.27%18.97%116

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 963 vol/day, 198 traded recently)

AGX averages only 963 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 $500.00 12-18 call last traded $171.00 on 08/03 (now $149.80/$160.90) — try a limit near $155.35. Also watch the $560.00 09-18 call last traded $45.01 on 07/29 (now $74.70/$82.00) — try a limit near $74.70; the $570.00 09-18 call last traded $106.60 on 08/05 (now $69.70/$77.00) — try a limit near $73.35. Most tradeable put: the $620.00 09-18 put last traded $82.00 on 08/05 (now $86.00/$93.10) — try a limit near $86.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$28.50$34.20$31.35$45.46 08/07$16.00–$83.00$31.3561
$580.00Sep 18$65.30$73.00$69.15$98.00 07/23$38.65–$100.95$69.15--
$580.00Oct 16$80.00$88.00$84.00$102.00 08/03$50.00–$124.05$84.00--
$580.00Dec 18$113.30$123.00$118.15$144.00 08/04$76.75–$153.00$118.15--
$580.00Jan 15$120.80$131.70$126.25$140.00 08/03$85.15–$161.50$126.25--
$590.00Aug 21$23.90$28.80$26.35$38.45 08/07$14.40–$76.50$26.35152
$590.00Sep 18$60.50$68.00$64.25$72.15 07/31$36.05–$95.85$64.25--
$570.00Aug 21$32.20$40.00$36.10$50.62 08/07$18.00–$89.00$36.1034
$570.00Sep 18$69.70$77.00$73.35$106.60 08/05$41.25–$106.60$73.353
$570.00Dec 18$117.50$127.00$122.25$80.00 07/28$79.35–$157.50$117.50--
$570.00Jan 15$122.00$137.00$129.50$173.95 06/11$86.85–$165.90$129.50--
$570.00Nov 19$202.00$220.00$211.00$296.07 06/15$157.00–$246.00$211.00--
$600.00Aug 21$20.30$25.70$23.00$35.40 08/07$12.90–$72.00$23.00123
$600.00Sep 18$57.10$64.00$60.55$69.29 08/07$34.05–$90.85$60.5513
$600.00Oct 16$72.00$80.00$76.00$48.20 07/29$45.10–$113.75$72.00--
$600.00Dec 18$105.20$116.00$110.60$76.11 07/29$71.70–$144.00$105.20--
$600.00Jan 15$112.00$124.40$118.20$87.20 07/29$79.25–$152.45$112.00--
$560.00Aug 21$38.00$46.00$42.00$58.23 08/07$20.20–$95.00$42.00--
$560.00Sep 18$74.70$82.00$78.35$45.01 07/29$44.20–$112.15$74.7025
$560.00Oct 16$89.10$97.00$93.05$88.00 07/30$56.35–$133.80$89.10--
$610.00Aug 21$17.30$22.90$20.10$26.77 08/07$11.60–$66.95$20.1030
$610.00Sep 18$53.20$60.00$56.60$85.00 07/20$31.80–$86.55$56.60--
$610.00Jan 15$107.00$120.60$113.80$134.98 07/22$77.00–$148.50$113.80--
$550.00Aug 21$44.80$52.00$48.40$56.95 08/07$22.30–$101.50$48.40--
$550.00Sep 18$79.90$87.00$83.45$102.90 08/03$46.80–$120.10$83.45--
$550.00Oct 16$94.30$102.00$98.15$63.00 07/29$58.90–$139.00$94.30--
$550.00Dec 18$126.40$136.00$131.20$93.00 07/29$85.55–$167.25$126.40--
$550.00Nov 19$208.00$226.00$217.00$216.73 07/20$162.50–$253.00$216.73--
$620.00Aug 21$14.40$19.60$17.00$28.76 08/06$10.35–$62.00$17.00--
$620.00Sep 18$48.00$57.00$52.50$81.00 08/05$29.70–$81.30$52.50--
$620.00Oct 16$64.00$72.00$68.00$42.02 07/29$40.90–$105.00$64.00--
$620.00Dec 18$96.00$105.20$100.60$72.00 07/29$66.10–$134.90$96.00--
$620.00Jan 15$104.40$117.00$110.70$118.20 07/24$74.20–$143.75$110.70--
$540.00Aug 21$51.30$59.00$55.15$83.34 08/06$25.40–$108.20$55.15--
$540.00Sep 18$85.40$92.00$88.70$103.90 07/31$50.45–$123.50$88.70--
$540.00Oct 16$99.00$107.00$103.00$66.90 07/29$62.55–$144.55$99.00--
$540.00Dec 18$129.80$141.00$135.40$119.20 07/17$88.85–$172.20$129.80--
$630.00Aug 21$11.80$17.50$14.65$20.07 08/07$8.95–$57.15$14.65--
$630.00Sep 18$46.00$53.00$49.50$30.40 07/29$28.40–$77.00$46.00--
$630.00Jan 15$101.00$114.30$107.65$74.70 07/29$72.05–$140.25$101.00--
$630.00Nov 19$184.00$200.00$192.00$146.23 07/28$141.05–$225.00$184.00--
$530.00Aug 21$58.20$66.00$62.10$88.77 08/06$28.85–$114.95$62.10--
$530.00Sep 18$90.00$98.80$94.40$83.10 07/17$53.60–$129.80$90.00--
$530.00Oct 16$103.60$115.20$109.40$70.88 07/29$65.45–$151.60$103.60--
$530.00Dec 18$135.90$145.00$140.45$201.20 06/12$92.25–$177.80$140.45--
$530.00Jan 15$141.40$154.80$148.10$132.54 07/17$99.50–$185.20$141.40--
$530.00Nov 19$216.00$234.00$225.00$370.80 06/29$169.50–$261.00$225.00--
$640.00Aug 21$9.60$15.00$12.30$23.40 08/06$7.55–$53.95$12.30--
$640.00Sep 18$43.00$50.00$46.50$76.40 08/05$25.85–$73.10$46.50--
$640.00Oct 16$57.20$66.00$61.60$70.23 08/07$37.20–$96.50$61.6080
$640.00Dec 18$89.60$98.00$93.80$65.70 07/28$61.55–$127.05$89.60--
$640.00Jan 15$99.00$107.00$103.00$198.15 07/02$69.90–$136.30$103.00--
$520.00Aug 21$66.00$73.20$69.60$96.00 08/06$31.95–$122.75$69.60--
$520.00Oct 16$108.50$120.90$114.70$162.65 06/10$69.40–$156.95$114.70--
$520.00Dec 18$140.80$150.00$145.40$128.50 07/17$95.85–$183.05$140.80--
$520.00Jan 15$146.90$159.70$153.30$186.60 08/05$103.10–$190.85$153.30--
$650.00Aug 21$7.80$13.40$10.60$19.00 08/06$7.00–$48.90$10.60--
$650.00Sep 18$39.80$47.00$43.40$40.00 07/30$24.35–$69.50$40.00--
$650.00Jan 15$95.70$104.00$99.85$153.00 07/10$67.70–$132.50$99.85--
$650.00Nov 19$178.00$192.00$185.00$139.40 07/28$137.80–$219.00$178.00--
$510.00Aug 21$74.00$81.20$77.60$121.51 08/04$35.85–$129.90$77.60--
$510.00Dec 18$144.40$155.00$149.70$243.45 06/15$99.55–$189.00$149.70--
$510.00Nov 19$224.00$240.00$232.00$249.01 08/03$176.00–$269.00$232.00--
$660.00Aug 21$6.00$10.80$8.40$13.66 08/07$6.10–$45.10$8.4021
$660.00Sep 18$37.00$44.00$40.50$36.00 07/27$22.85–$66.00$37.00--
$660.00Oct 16$51.00$59.00$55.00$75.70 08/04$33.05–$88.50$55.00--
$660.00Dec 18$83.50$92.20$87.85$62.41 07/29$57.35–$120.20$83.50--
$660.00Jan 15$92.60$101.00$96.80$244.71 06/29$64.70–$128.95$96.80--
$660.00Nov 19$175.00$190.00$182.50$243.95 07/10$135.50–$216.00$182.50--
$500.00Aug 21$83.00$90.00$86.50$129.15 08/04$39.80–$137.80$86.50--
$500.00Sep 18$107.00$120.00$113.50$85.10 07/30$64.55–$151.95$107.00--
$500.00Oct 16$120.60$132.30$126.45$74.72 07/28$77.35–$170.30$120.60--
$500.00Dec 18$149.80$160.90$155.35$171.00 08/03$103.20–$195.10$155.3538
$500.00Jan 15$156.50$168.70$162.60$112.00 07/28$111.75–$201.35$156.50--
$500.00Nov 19$230.00$244.00$237.00$255.00 08/06$178.00–$274.00$237.00--
$670.00Aug 21$4.00$9.30$6.65$10.75 08/07$5.45–$42.00$6.658
$670.00Sep 18$34.00$41.90$37.95$52.76 08/04$21.50–$62.05$37.95--
$490.00Aug 21$91.00$99.10$95.05$70.63 07/30$44.15–$145.90$91.00--
$490.00Sep 18$115.30$125.50$120.40$95.20 07/30$69.10–$159.20$115.30--
$490.00Oct 16$128.20$138.00$133.10$117.07 07/16$81.40–$176.00$128.20--
$490.00Dec 18$154.60$166.00$160.30$141.80 07/27$108.95–$200.00$154.60--
$680.00Aug 21$4.00$8.30$6.15$15.16 08/06$5.18–$39.00$6.1551
$680.00Sep 18$31.00$39.00$35.00$43.50 08/06$19.60–$58.40$35.00--
$680.00Oct 16$45.00$54.00$49.50$71.07 08/05$30.00–$81.50$49.50--
$680.00Dec 18$77.50$86.00$81.75$99.50 07/23$53.05–$113.10$81.75--
$680.00Jan 15$86.00$95.00$90.50$97.80 07/16$61.20–$121.20$90.50--
$690.00Aug 21$1.55$5.40$3.48$17.36 08/05$3.48–$36.00$3.4816
$690.00Sep 18$30.00$36.60$33.30$56.40 07/22$18.55–$55.10$33.30--
$690.00Jan 15$83.70$93.00$88.35$92.50 07/31$59.80–$118.45$88.35--
$700.00Aug 21$1.20$7.00$4.10$6.30 08/07$3.80–$32.85$4.10--
$700.00Sep 18$27.00$33.80$30.40$36.80 08/07$17.75–$53.00$30.4044
$700.00Oct 16$41.20$49.00$45.10$50.98 08/07$27.80–$75.20$45.10--
$700.00Dec 18$72.00$80.00$76.00$82.51 07/31$50.60–$107.15$76.00--
$700.00Jan 15$81.00$89.00$85.00$89.80 07/31$56.85–$115.50$85.00--
$700.00Nov 19$164.00$179.00$171.50$172.23 07/20$126.10–$204.50$171.50--
$710.00Aug 21$1.80$8.30$5.05$5.90 08/07$4.20–$30.35$5.05--
$710.00Sep 18$25.30$31.80$28.55$34.37 08/07$16.05–$49.50$28.55--
$710.00Oct 16$38.60$47.00$42.80$53.30 08/03$25.90–$72.10$42.80--
$710.00Dec 18$69.00$78.90$73.95$48.61 07/29$48.15–$103.30$69.00--
$710.00Jan 15$78.10$87.00$82.55$86.90 07/31$55.00–$112.15$82.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$27.00$33.10$30.05$25.25 08/07$25.20–$101.60$27.00--
$580.00Sep 18$62.00$68.50$65.25$59.33 08/07$57.50–$122.20$62.00329
$580.00Oct 16$76.00$82.80$79.40$72.25 08/05$71.90–$133.30$76.00--
$580.00Dec 18$101.20$112.90$107.05$110.40 08/03$99.60–$156.10$107.0535
$580.00Jan 15$108.00$123.00$115.50$72.60 07/01$108.00–$164.40$108.00--
$590.00Aug 21$32.00$38.30$35.15$29.85 08/07$30.10–$110.00$32.00--
$590.00Sep 18$68.00$74.60$71.30$72.10 07/22$62.50–$129.65$71.30--
$590.00Jan 15$114.00$127.40$120.70$171.80 07/29$112.00–$171.75$120.70--
$590.00Nov 19$178.00$194.00$186.00$193.01 07/31$178.00–$223.00$186.00--
$570.00Aug 21$22.90$27.10$25.00$23.78 08/04$21.45–$93.80$23.788
$570.00Sep 18$57.00$62.70$59.85$55.00 08/07$53.30–$114.95$57.0018
$570.00Dec 18$98.00$105.90$101.95$104.80 08/03$94.60–$149.30$101.95--
$570.00Jan 15$103.00$116.00$109.50$89.69 06/15$102.50–$155.25$103.00--
$570.00Nov 19$165.00$181.00$173.00$179.98 07/31$166.00–$209.50$173.00--
$600.00Aug 21$38.00$44.40$41.20$35.82 08/07$35.30–$118.35$38.00--
$600.00Sep 18$74.00$79.10$76.55$69.75 08/07$67.50–$137.45$74.00--
$600.00Oct 16$87.80$93.70$90.75$83.42 08/05$81.90–$147.85$87.80--
$600.00Dec 18$113.00$123.60$118.30$112.03 08/07$110.10–$170.70$113.00--
$600.00Jan 15$120.00$133.30$126.65$150.20 07/30$118.00–$178.45$126.65--
$600.00Nov 19$184.00$200.00$192.00$181.00 08/05$184.50–$231.00$184.00--
$560.00Aug 21$17.00$22.50$19.75$19.50 08/05$17.15–$85.70$19.50--
$560.00Sep 18$52.00$57.70$54.85$51.60 08/07$49.00–$108.05$52.005
$560.00Oct 16$65.00$72.10$68.55$62.77 08/07$62.00–$118.85$65.00--
$560.00Dec 18$93.00$100.60$96.80$99.40 08/03$89.15–$142.25$96.80--
$560.00Jan 15$100.00$106.40$103.20$128.60 07/27$97.35–$149.95$103.20--
$560.00Nov 19$160.00$175.00$167.50$149.51 07/07$160.50–$202.50$160.00--
$610.00Aug 21$45.00$51.00$48.00$104.74 07/28$39.85–$126.80$48.00--
$610.00Sep 18$80.00$86.70$83.35$75.94 08/07$72.50–$144.95$80.0040
$550.00Aug 21$13.20$19.20$16.20$15.70 08/07$14.95–$78.60$15.7061
$550.00Sep 18$47.00$53.90$50.45$45.50 08/07$45.00–$100.85$47.0017
$550.00Oct 16$60.00$66.90$63.45$58.12 08/07$57.70–$111.50$60.0024
$550.00Dec 18$87.00$95.20$91.10$93.90 08/03$84.25–$134.90$91.10--
$550.00Jan 15$95.00$102.50$98.75$96.50 07/21$92.25–$143.05$96.50--
$620.00Aug 21$52.00$59.00$55.50$46.91 08/07$44.80–$135.65$52.00--
$620.00Sep 18$86.00$93.10$89.55$82.00 08/05$77.85–$154.05$86.003
$620.00Oct 16$99.80$107.00$103.40$101.55 08/03$92.50–$163.45$101.55--
$620.00Dec 18$124.10$138.20$131.15$121.75 08/04$121.10–$185.40$124.10--
$620.00Jan 15$132.80$147.00$139.90$140.90 08/03$129.05–$193.75$139.90--
$620.00Nov 19$197.00$213.00$205.00$207.65 07/15$197.50–$245.00$205.00--
$540.00Aug 21$10.00$15.50$12.75$17.70 08/06$11.45–$70.70$12.75--
$540.00Sep 18$42.00$48.50$45.25$54.95 07/31$41.45–$93.90$45.25--
$540.00Oct 16$55.00$62.10$58.55$63.40 08/03$54.00–$104.95$58.55127
$540.00Dec 18$82.00$89.90$85.95$88.90 08/03$80.00–$127.70$85.95--
$540.00Jan 15$89.00$96.40$92.70$91.60 07/21$87.25–$136.10$91.60--
$540.00Nov 19$148.00$161.00$154.50$170.17 07/17$149.50–$189.00$154.50--
$630.00Aug 21$59.50$67.00$63.25$54.19 08/07$50.75–$144.00$59.50--
$630.00Sep 18$93.00$98.30$95.65$127.02 07/16$83.50–$162.65$95.65--
$630.00Jan 15$139.00$152.40$145.70$171.00 07/27$135.20–$199.70$145.70--
$630.00Nov 19$202.00$222.00$212.00$154.47 06/29$204.00–$252.00$202.00--
$530.00Aug 21$7.00$12.50$9.75$9.20 08/07$9.30–$64.00$9.20214
$530.00Sep 18$37.60$45.70$41.65$42.90 08/03$38.10–$87.50$41.65--
$530.00Oct 16$51.00$57.40$54.20$60.70 08/03$50.00–$98.70$54.20--
$530.00Dec 18$77.00$84.90$80.95$77.80 08/06$74.35–$122.70$77.80--
$530.00Nov 19$141.00$157.00$149.00$177.51 07/29$144.00–$182.00$149.00--
$640.00Aug 21$67.20$73.60$70.40$55.20 08/04$57.25–$153.05$67.20--
$640.00Sep 18$100.00$105.30$102.65$90.20 08/07$89.20–$170.55$100.00--
$640.00Oct 16$110.00$120.30$115.15$113.92 08/03$103.50–$179.00$113.9243
$640.00Dec 18$138.00$149.50$143.75$143.45 08/07$132.75–$200.40$143.45--
$640.00Jan 15$146.00$155.10$150.55$180.28 07/27$141.25–$205.90$150.55--
$640.00Nov 19$208.00$228.00$218.00$219.00 07/20$210.50–$259.00$218.00--
$520.00Aug 21$5.00$10.40$7.70$8.29 08/07$7.70–$58.70$7.7078
$520.00Sep 18$33.60$41.70$37.65$77.28 07/29$34.50–$81.25$37.65--
$520.00Oct 16$45.80$54.80$50.30$46.10 08/05$46.00–$94.40$46.10--
$520.00Jan 15$79.00$86.50$82.75$80.90 08/07$77.70–$123.35$80.90--
$520.00Nov 19$135.00$151.00$143.00$176.00 07/28$138.00–$175.50$143.00--
$650.00Aug 21$75.20$83.00$79.10$68.86 08/07$63.80–$163.60$75.20--
$650.00Sep 18$104.00$113.70$108.85$95.83 08/04$95.50–$179.10$104.003
$650.00Jan 15$152.00$162.20$157.10$160.10 08/03$148.15–$214.50$157.10--
$650.00Nov 19$216.00$236.00$226.00$225.00 07/15$217.00–$267.00$225.00--
$510.00Aug 21$4.30$10.70$7.50$6.83 08/07$6.70–$52.35$6.83115
$510.00Oct 16$42.00$49.10$45.55$50.70 08/03$42.50–$88.10$45.55--
$510.00Dec 18$67.00$74.90$70.95$69.70 08/06$66.80–$108.70$69.709
$510.00Nov 19$131.00$144.00$137.50$164.49 07/29$132.50–$168.50$137.50--
$660.00Aug 21$83.20$91.40$87.30$176.70 07/28$68.70–$171.80$87.30--
$660.00Sep 18$111.00$120.50$115.75$108.11 08/07$101.50–$187.80$111.006
$660.00Oct 16$124.00$132.70$128.35$130.82 08/03$116.05–$195.85$128.35--
$660.00Dec 18$152.00$165.00$158.50$159.10 08/03$145.35–$215.85$158.50--
$660.00Jan 15$159.00$168.80$163.90$166.50 08/03$153.75–$222.35$163.90--
$500.00Aug 21$3.70$6.40$5.05$5.29 08/07$4.05–$46.60$5.05262
$500.00Sep 18$26.00$31.80$28.90$29.60 08/06$27.65–$69.10$28.90--
$500.00Oct 16$38.00$44.50$41.25$47.60 08/03$39.50–$82.95$41.25--
$500.00Dec 18$63.00$71.00$67.00$63.05 08/05$62.85–$103.60$63.05--
$500.00Jan 15$70.00$75.90$72.95$72.60 08/07$69.45–$109.90$72.60--
$500.00Nov 19$125.00$138.00$131.50$129.00 08/06$126.50–$162.50$129.005
$670.00Aug 21$92.00$100.00$96.00$134.28 07/27$75.70–$181.50$96.00--
$670.00Jan 15$166.00$179.20$172.60$173.50 08/03$160.15–$228.80$172.60--
$670.00Nov 19$230.00$248.00$239.00$215.70 07/08$230.00–$282.00$230.00--
$490.00Aug 21$2.60$5.30$3.95$4.75 08/07$2.88–$40.45$3.95134
$490.00Sep 18$23.00$30.20$26.60--$26.60–$26.60—$23.0027
$680.00Aug 21$101.00$109.00$105.00$87.46 08/06$82.95–$190.75$101.00--
$680.00Oct 16$138.00$147.30$142.65$134.89 08/07$127.50–$212.60$138.00--
$680.00Dec 18$166.00$180.00$173.00$172.80 08/03$158.35–$232.05$172.80--
$680.00Jan 15$172.40$187.00$179.70$204.60 07/30$166.65–$237.40$179.70--
$680.00Nov 19$236.00$256.00$246.00$198.20 07/06$235.00–$289.00$236.00--
$690.00Aug 21$108.00$118.70$113.35$89.16 08/05$90.65–$200.30$108.00--
$690.00Jan 15$180.00$193.80$186.90$187.10 08/03$173.00–$245.60$186.90--
$470.00Aug 21$0.65$2.85$1.75--$1.75–$1.75—$0.6554
$700.00Aug 21$117.00$127.80$122.40$169.00 07/27$98.65–$209.95$122.40--
$700.00Oct 16$153.00$167.00$160.00$149.64 08/06$141.20–$229.40$153.00--
$700.00Dec 18$180.00$193.80$186.90$184.40 07/20$171.75–$249.20$184.40--

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 471
Total Puts 202
Put/Call Ratio 0.43
Net Difference 269

Prior's Put/Call Breakdown

Total Calls 338
Total Puts 189
Put/Call Ratio 0.56
Net Difference 149

Prior 7-Day Put/Call Summary

Total Calls 1,828
Total Puts 2,048
Average Put/Call Ratio 1.63
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