Tour v504
AGX
ARGAN INC
$578.51 -0.47%
$581.21 (+0.47%)🌙
as of 08/11 06:14 PM
(8/10 18:12) ◀
|
Tuesday, August 11, 2026 (6:14pm)
January 2026
|
▶ (8/12 18:12)
◀ 8/11 18:14 ▶

Option Volume

Detail
ℹ
Current (08/11) 1,157
Calls: 829 (72%)
Puts: 328 (28%)
Prior (08/10) 673
Calls: 471 (70%)
Puts: 202 (30%)
Current vs Prior +71.92%
Calls: +76.01% (Calls)
Puts: +62.38% (Puts)
Prior 7-Day Total 3,778
Calls: 2,148 (57%)
Puts: 1,630 (43%)
Prior 7-Day Average 539
Calls: 306 (57%)
Puts: 232 (43%)
Current vs Prior 7-Day Avg +114.37%
Calls: +170.16%
Puts: +40.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $4.21M
Calls: $2.27M (54%)
Puts: $1.94M (46%)
Prior (08/10) $2.17M
Calls: $1.55M (72%)
Puts: $619.4K (28%)
Current vs Prior +93.66%
Calls: +46.20%
Puts: +212.72%
Prior 7-Day Total $15.95M
Calls: $7.43M (47%)
Puts: $8.52M (53%)
Prior 7-Day Average $2.28M
Calls: $1.06M (47%)
Puts: $1.22M (53%)
Current vs Prior 7-Day Avg +84.68%
Calls: +114.00%
Puts: +59.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.40
Prior (08/10) 0.43
Current vs Prior -7.75%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -64.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 2,830
Calls: 1,799 (64%)
Puts: 1,031 (36%)
Prior (08/10) 3,069
Calls: 1,011 (33%)
Puts: 2,058 (67%)
Current vs Prior -7.79%
Prior 7-Day Total 25,931
Calls: 9,539 (37%)
Puts: 16,392 (63%)
Prior 7-Day Average 3,704
Calls: 1,362 (37%)
Puts: 2,341 (63%)
Current vs Prior 7-Day Avg -23.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.62% | 23.09%10.62% | 23.09%
Prior 11.44% | 24.16%11.44% | 24.16%
Current vs Prior -7.15% | -4.46%-7.16% | -4.46%
Prior 7-Day Avg 14.26% | 25.79%14.26% | 25.79%
Current vs 7-Day Avg -25.50% | -10.48%-25.50% | -10.48%
Prior 7-Day Eod 11.44% | 24.16%11.44% | 24.16%
Current vs 7-Day Eod -7.15% | -4.46%-7.16% | -4.46%
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

Elevated premium activity with dollar volume up 94% vs prior. Dollar volume significantly above 7-day average (85% higher). Above-average activity with volume up 72% vs prior. Volume explosion - 115% above 7-day average (1,157 vs avg 539).

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 BULLISH
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 9 of results (avg 8.3%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1868.0075.00$71.509.8%30.5922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 1883.0088.90$85.956.9%40.54--
$610.00Sep 1877.0082.60$79.807.0%50.5144
$690.00Sep 18130.00139.60$134.807.1%80.68--
$670.00Aug 2190.0097.50$93.758.0%20.8714
$670.00Sep 18115.00125.00$120.008.3%40.64--

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. 14 found (avg delta 0.62, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2131.4038.00$34.7019.0%900.5932
$570.00Sep 1868.0075.00$71.509.8%30.5922
$590.00Sep 1859.1066.00$62.5511.0%30.5431
$580.00Aug 2125.8031.30$28.5519.3%1130.53113
$600.00Sep 1854.4062.00$58.2013.1%10.5231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 21105.70116.90$111.3010.1%20.9315
$670.00Aug 2190.0097.50$93.758.0%20.8714
$690.00Sep 18130.00139.60$134.807.1%80.68--
$670.00Sep 18115.00125.00$120.008.3%40.64--
$660.00Sep 18107.00116.80$111.908.8%90.626

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 479, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2125.8031.30$28.5519.3%1130.53113
$570.00Aug 2131.4038.00$34.7019.0%900.5932
$640.00Sep 1840.1048.00$44.0517.9%600.431
$620.00Aug 2111.8017.90$14.8541.1%240.3326
$600.00Aug 2118.0023.90$20.9528.2%190.43126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 1865.0071.50$68.259.5%340.471
$470.00Aug 210.654.20$2.43146.1%120.06--
$600.00Sep 1870.0076.70$73.359.1%100.49--
$660.00Sep 18107.00116.80$111.908.8%90.626
$690.00Sep 18130.00139.60$134.807.1%80.68--

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. 31 found (best R:R 1.83, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$640.00Sep 18$14.15$25.85$14.1552%1.83$614.15
$570.00$590.00Sep 18$8.95$11.05$8.9559%1.23$578.95
$640.00$650.00Aug 21$0.20$9.80$0.2023%49.00$640.20
$580.00$600.00Aug 21$7.60$12.40$7.6053%1.63$587.60
$610.00$620.00Aug 21$2.10$7.90$2.1037%3.76$612.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$480.00Aug 21$0.52$9.48$0.528%18.23$489.48
$580.00$570.00Aug 21$4.40$5.60$4.4047%1.27$575.60
$500.00$490.00Aug 21$0.85$9.15$0.8510%10.76$499.15
$600.00$590.00Sep 18$5.10$4.90$5.1049%0.96$594.90
$590.00$580.00Aug 21$5.45$4.55$5.4553%0.83$584.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.62, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$680.00$690.00Aug 21$2.57$2.57$7.4386%0.35$682.57
$650.00$660.00Aug 21$2.85$2.85$7.1578%0.40$652.85
$630.00$640.00Aug 21$2.85$2.85$7.1572%0.40$632.85
$600.00$610.00Aug 21$4.00$4.00$6.0057%0.67$604.00
$620.00$630.00Aug 21$2.95$2.95$7.0567%0.42$622.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$500.00Sep 18$19.05$19.05$30.9563%0.62$530.95
$550.00$500.00Aug 21$9.60$9.60$40.4070%0.24$540.40
$490.00$470.00Sep 18$5.90$5.90$14.1078%0.42$484.10
$560.00$550.00Sep 18$5.45$5.45$4.5561%1.20$554.55
$560.00$550.00Aug 21$4.70$4.70$5.3064%0.89$555.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $35.74, cheapest $35.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 21Sep 18$37.2575.7%87.8%
$570.00Aug 21Sep 18$36.8072.9%85.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 21Sep 18$35.0075.7%87.8%
$590.00Aug 21Sep 18$36.0575.6%88.1%
$570.00Aug 21Sep 18$34.8572.9%85.6%
$560.00Aug 21Sep 18$34.5071.9%85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.56% of stock, avg 16.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$28.55$26.75$55.30$524.70$635.309.56%
$570.00Aug 21$34.70$22.35$57.05$512.95$627.059.86%
$600.00Aug 21$20.95$38.35$59.30$540.70$659.3010.25%
$570.00Sep 18$71.50$57.20$128.70$441.30$698.7022.25%
$590.00Sep 18$62.55$68.25$130.80$459.20$720.8022.61%
$600.00Sep 18$58.20$73.35$131.55$468.45$731.5522.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 2.15% of stock, avg 7.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$500.00Aug 21$9.05$3.40$12.45$487.55$652.45
$630.00$500.00Aug 21$11.90$3.40$15.30$484.70$645.30
$640.00$550.00Aug 21$9.05$13.00$22.05$527.95$662.05
$620.00$500.00Aug 21$14.85$3.40$18.25$481.75$638.25
$630.00$550.00Aug 21$11.90$13.00$24.90$525.10$654.90
$610.00$500.00Aug 21$16.95$3.40$20.35$479.65$630.35
$620.00$550.00Aug 21$14.85$13.00$27.85$522.15$647.85
$640.00$560.00Aug 21$9.05$17.70$26.75$533.25$666.75
$630.00$560.00Aug 21$11.90$17.70$29.60$530.40$659.60
$610.00$550.00Aug 21$16.95$13.00$29.95$520.05$639.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.52, avg credit $5.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
490/500680/690Aug 21$3.42$6.5876%0.52$496.58$683.42
480/490680/690Aug 21$3.09$6.9179%0.45$486.91$683.09
490/500650/660Aug 21$3.70$6.3068%0.59$496.30$653.70
480/490650/660Aug 21$3.37$6.6371%0.51$486.63$653.37
490/500630/640Aug 21$3.70$6.3062%0.59$496.30$633.70
480/490630/640Aug 21$3.37$6.6364%0.51$486.63$633.37
490/500620/630Aug 21$3.80$6.2057%0.61$496.20$623.80
480/490620/630Aug 21$3.47$6.5360%0.53$486.53$623.47
490/500660/670Aug 21$1.70$8.3074%0.20$498.30$661.70
480/490660/670Aug 21$1.37$8.6376%0.16$488.63$661.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$620.00$630.00$640.00Aug 21$0.10$9.9010%99.00
$660.00$670.00$680.00Aug 21$0.95$9.053%9.53
$600.00$610.00$620.00Aug 21$1.90$8.1010%4.26
$650.00$660.00$670.00Aug 21$2.00$8.007%4.00
$630.00$640.00$650.00Aug 21$2.65$7.356%2.77
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$590.00$600.00Aug 21$0.70$9.3011%13.29
$480.00$490.00$500.00Aug 21$0.33$9.674%29.30
$570.00$580.00$590.00Aug 21$1.05$8.9511%8.52
$470.00$480.00$490.00Aug 21$0.92$9.081%9.87
$590.00$600.00$610.00Sep 18$1.35$8.655%6.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-8.65, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$690.001:2Aug 21-$0.11$9.89
$650.00$660.001:2Aug 21-$3.15$6.85
$660.00$670.001:2Aug 21-$4.30$5.70
$580.00$600.001:2Aug 21-$13.35$6.65
$630.00$640.001:2Aug 21-$6.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$500.001:2Sep 18-$8.65$41.35
$490.00$480.001:2Aug 21-$1.51$8.49
$500.00$490.001:2Aug 21-$1.70$8.30
$480.00$470.001:2Aug 21-$2.83$7.17
$560.00$550.001:2Aug 21-$8.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 6.93%, avg 3.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Sep 18$40.100.4310.6%6.93%17.56%601
$600.00Sep 18$54.400.523.7%9.40%13.12%131
$590.00Sep 18$59.100.542.0%10.22%12.20%331
$600.00Aug 21$18.000.433.7%3.11%6.83%19126
$580.00Aug 21$25.800.530.3%4.46%4.72%113113
$610.00Aug 21$14.400.375.4%2.49%7.93%9--
$620.00Aug 21$11.800.337.2%2.04%9.21%2426
$630.00Aug 21$9.000.288.9%1.56%10.46%528
$650.00Aug 21$7.000.2212.4%1.21%13.57%6--
$640.00Aug 21$6.200.2310.6%1.07%11.70%132

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 $640.00 12-18 call last traded $65.70 on 07/28 (now $88.80/$96.00) — try a limit near $88.80. Also watch the $570.00 09-18 call last traded $106.60 on 08/05 (now $68.00/$75.00) — try a limit near $71.50; the $700.00 12-18 call last traded $82.51 on 07/31 (now $70.70/$78.00) — try a limit near $74.35. Most tradeable put: the $610.00 09-18 put last traded $75.94 on 08/07 (now $77.00/$82.60) — try a limit near $77.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$25.80$31.30$28.55$45.46 08/07$16.00–$74.45$28.55113
$580.00Sep 18$62.80$71.00$66.90$98.00 07/23$38.65–$100.95$66.90--
$580.00Oct 16$78.60$86.00$82.30$102.00 08/03$50.00–$117.20$82.30--
$580.00Dec 18$110.70$120.90$115.80$144.00 08/04$76.75–$149.35$115.80--
$580.00Jan 15$117.80$130.50$124.15$140.00 08/03$85.15–$158.60$124.15--
$570.00Aug 21$31.40$38.00$34.70$50.62 08/07$18.00–$80.00$34.7032
$570.00Sep 18$68.00$75.00$71.50$106.60 08/05$41.25–$106.60$71.5022
$570.00Dec 18$114.90$125.40$120.15$80.00 07/28$79.35–$154.20$114.90--
$570.00Jan 15$122.80$134.90$128.85$173.95 06/11$86.85–$162.80$128.85--
$570.00Nov 19$201.00$216.00$208.50$296.07 06/15$157.00–$243.00$208.50--
$590.00Aug 21$21.90$27.90$24.90$38.45 08/07$14.40–$69.00$24.90--
$590.00Sep 18$59.10$66.00$62.55$72.15 07/31$36.05–$95.85$62.5531
$560.00Aug 21$36.80$44.00$40.40$58.23 08/07$20.20–$86.00$40.40--
$560.00Sep 18$72.90$80.00$76.45$45.01 07/29$44.20–$112.15$72.90--
$560.00Oct 16$87.80$95.00$91.40$88.00 07/30$56.35–$127.75$88.00--
$600.00Aug 21$18.00$23.90$20.95$35.40 08/07$12.90–$64.00$20.95126
$600.00Sep 18$54.40$62.00$58.20$69.29 08/07$34.05–$90.85$58.2031
$600.00Oct 16$69.90$78.00$73.95$48.20 07/29$45.10–$106.05$69.90--
$600.00Dec 18$102.90$110.00$106.45$76.11 07/29$71.70–$140.35$102.90--
$600.00Jan 15$109.60$122.70$116.15$87.20 07/29$79.25–$148.25$109.60--
$550.00Aug 21$43.00$50.00$46.50$56.95 08/07$22.30–$92.50$46.50--
$550.00Sep 18$77.50$85.00$81.25$102.90 08/03$46.80–$120.10$81.25--
$550.00Oct 16$92.90$100.00$96.45$63.00 07/29$58.90–$132.95$92.90--
$550.00Dec 18$122.30$134.00$128.15$93.00 07/29$85.55–$163.15$122.30--
$550.00Nov 19$206.00$226.00$216.00$216.73 07/20$162.50–$250.00$216.00--
$610.00Aug 21$14.40$19.50$16.95$26.77 08/07$11.60–$59.50$16.95--
$610.00Sep 18$50.50$58.00$54.25$85.00 07/20$31.80–$86.55$54.25--
$610.00Jan 15$105.80$118.90$112.35$134.98 07/22$77.00–$144.90$112.35--
$540.00Aug 21$50.00$57.00$53.50$83.34 08/06$25.40–$99.35$53.50--
$540.00Sep 18$82.80$91.00$86.90$103.90 07/31$50.45–$123.50$86.90--
$540.00Oct 16$98.10$105.00$101.55$66.90 07/29$62.55–$138.75$98.10--
$540.00Dec 18$127.30$139.00$133.15$119.20 07/17$88.85–$167.30$127.30--
$620.00Aug 21$11.80$17.90$14.85$28.76 08/06$10.35–$54.50$14.8526
$620.00Sep 18$47.00$55.00$51.00$81.00 08/05$29.70–$81.30$51.00--
$620.00Oct 16$62.60$70.00$66.30$42.02 07/29$40.90–$97.40$62.60--
$620.00Dec 18$96.20$103.00$99.60$72.00 07/29$66.10–$131.80$96.20--
$620.00Jan 15$102.40$114.80$108.60$118.20 07/24$74.20–$141.00$108.60--
$530.00Aug 21$55.30$65.00$60.15$88.77 08/06$28.85–$105.00$60.15--
$530.00Sep 18$88.50$97.00$92.75$83.10 07/17$53.60–$129.80$88.50--
$530.00Oct 16$102.40$113.60$108.00$70.88 07/29$65.45–$143.95$102.40--
$530.00Dec 18$133.70$144.00$138.85$201.20 06/12$92.25–$173.60$138.85--
$530.00Jan 15$140.70$153.00$146.85$132.54 07/17$99.50–$181.25$140.70--
$530.00Nov 19$214.00$232.00$223.00$370.80 06/29$169.50–$258.00$223.00--
$630.00Aug 21$9.00$14.80$11.90$20.07 08/07$8.95–$50.50$11.9028
$630.00Sep 18$43.40$51.00$47.20$30.40 07/29$28.40–$77.00$43.40--
$630.00Jan 15$99.50$109.00$104.25$74.70 07/29$72.05–$136.90$99.50--
$630.00Nov 19$181.00$197.00$189.00$146.23 07/28$141.05–$222.00$181.00--
$520.00Aug 21$63.40$72.00$67.70$96.00 08/06$31.95–$112.75$67.70--
$520.00Oct 16$106.50$120.00$113.25$162.65 06/10$69.40–$149.90$113.25--
$520.00Dec 18$137.70$149.00$143.35$128.50 07/17$95.85–$177.80$137.70--
$520.00Jan 15$145.70$158.00$151.85$186.60 08/05$103.10–$186.95$151.85--
$640.00Aug 21$6.20$11.90$9.05$23.40 08/06$7.55–$46.50$9.0532
$640.00Sep 18$40.10$48.00$44.05$76.40 08/05$25.85–$73.10$44.051
$640.00Oct 16$56.20$63.00$59.60$70.23 08/07$37.20–$89.55$59.60--
$640.00Dec 18$88.80$96.00$92.40$65.70 07/28$61.55–$123.55$88.8016
$640.00Jan 15$96.00$105.00$100.50$198.15 07/02$69.90–$132.00$100.50--
$510.00Aug 21$73.10$81.00$77.05$121.51 08/04$35.85–$120.80$77.05--
$510.00Dec 18$141.40$154.00$147.70$243.45 06/15$99.55–$183.50$147.70--
$510.00Nov 19$220.00$240.00$230.00$249.01 08/03$176.00–$269.00$230.00--
$650.00Aug 21$7.00$10.70$8.85$19.00 08/06$7.00–$43.00$8.85--
$650.00Sep 18$37.30$45.00$41.15$40.00 07/30$24.35–$69.50$40.00--
$650.00Jan 15$93.00$102.00$97.50$153.00 07/10$67.70–$129.80$97.50--
$650.00Nov 19$176.00$191.00$183.50$139.40 07/28$137.80–$216.00$176.00--
$500.00Aug 21$82.00$89.00$85.50$129.15 08/04$39.80–$128.70$85.50--
$500.00Sep 18$106.90$117.50$112.20$85.10 07/30$64.55–$151.95$106.90--
$500.00Oct 16$120.80$131.00$125.90$74.72 07/28$77.35–$163.40$120.80--
$500.00Dec 18$149.20$160.00$154.60$171.00 08/03$103.20–$191.00$154.60--
$500.00Jan 15$155.20$168.00$161.60$112.00 07/28$111.75–$197.50$155.20--
$500.00Nov 19$224.00$244.00$234.00$255.00 08/06$178.00–$271.50$234.00--
$660.00Aug 21$3.80$8.20$6.00$13.66 08/07$6.00–$39.75$6.00--
$660.00Sep 18$34.50$41.90$38.20$36.00 07/27$22.85–$66.00$36.00--
$660.00Oct 16$49.20$57.00$53.10$75.70 08/04$33.05–$82.35$53.10--
$660.00Dec 18$82.90$90.00$86.45$62.41 07/29$57.35–$115.45$82.90--
$660.00Jan 15$90.10$99.00$94.55$244.71 06/29$64.70–$125.60$94.55--
$660.00Nov 19$173.00$188.00$180.50$243.95 07/10$135.50–$213.00$180.50--
$490.00Aug 21$90.50$98.00$94.25$70.63 07/30$44.15–$137.70$90.50--
$490.00Sep 18$113.20$124.40$118.80$95.20 07/30$69.10–$159.20$113.20--
$490.00Oct 16$127.00$137.40$132.20$117.07 07/16$81.40–$169.55$127.00--
$490.00Dec 18$151.40$165.40$158.40$141.80 07/27$108.95–$195.30$151.40--
$670.00Aug 21$2.80$7.50$5.15$10.75 08/07$5.15–$36.45$5.159
$670.00Sep 18$32.00$40.00$36.00$52.76 08/04$21.50–$62.05$36.00--
$680.00Aug 21$2.90$7.60$5.25$15.16 08/06$5.18–$33.50$5.25103
$680.00Sep 18$29.20$37.00$33.10$43.50 08/06$19.60–$58.40$33.10--
$680.00Oct 16$44.30$52.00$48.15$71.07 08/05$30.00–$75.50$48.15--
$680.00Dec 18$76.70$84.00$80.35$99.50 07/23$53.05–$108.45$80.35--
$680.00Jan 15$84.20$93.00$88.60$97.80 07/16$61.20–$118.85$88.60--
$690.00Aug 21$1.85$3.50$2.68$17.36 08/05$2.68–$30.30$2.6815
$690.00Sep 18$27.20$33.70$30.45$56.40 07/22$18.55–$55.10$30.45--
$690.00Jan 15$81.10$90.00$85.55$92.50 07/31$59.80–$115.70$85.55--
$700.00Aug 21$0.50$3.90$2.20$6.30 08/07$2.20–$27.70$2.20165
$700.00Sep 18$25.10$31.60$28.35$36.80 08/07$17.75–$53.00$28.3553
$700.00Oct 16$39.00$47.00$43.00$50.98 08/07$27.80–$69.50$43.00--
$700.00Dec 18$70.70$78.00$74.35$82.51 07/31$50.60–$101.40$74.3555
$700.00Jan 15$78.60$88.00$83.30$89.80 07/31$56.85–$112.20$83.30--
$700.00Nov 19$162.00$177.00$169.50$172.23 07/20$126.10–$201.00$169.50--
$710.00Aug 21$0.40$7.60$4.00$5.90 08/07$4.00–$25.45$4.00--
$710.00Sep 18$23.20$30.70$26.95$34.37 08/07$16.05–$49.50$26.95--
$710.00Oct 16$36.90$45.00$40.95$53.30 08/03$25.90–$66.60$40.95--
$710.00Dec 18$68.30$76.00$72.15$48.61 07/29$48.15–$98.35$68.30--
$710.00Jan 15$76.10$85.00$80.55$86.90 07/31$55.00–$109.65$80.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$23.80$29.70$26.75$25.25 08/07$25.20–$101.60$25.2578
$580.00Sep 18$59.00$65.10$62.05$59.33 08/07$57.50–$122.20$59.33--
$580.00Oct 16$73.00$79.30$76.15$72.25 08/05$71.90–$133.30$73.00345
$580.00Dec 18$101.00$109.70$105.35$110.40 08/03$99.60–$156.10$105.35--
$580.00Jan 15$106.00$118.70$112.35$72.60 07/01$108.00–$164.40$106.00--
$570.00Aug 21$20.00$24.70$22.35$23.78 08/04$21.45–$93.80$22.358
$570.00Sep 18$54.00$60.40$57.20$55.00 08/07$53.30–$114.95$55.0021
$570.00Dec 18$96.00$104.00$100.00$104.80 08/03$94.60–$149.30$100.008
$570.00Jan 15$101.00$112.90$106.95$89.69 06/15$102.50–$155.25$101.00--
$570.00Nov 19$164.00$180.00$172.00$179.98 07/31$166.00–$209.50$172.00--
$590.00Aug 21$29.00$35.40$32.20$29.85 08/07$30.10–$110.00$29.85--
$590.00Sep 18$65.00$71.50$68.25$72.10 07/22$62.50–$129.65$68.251
$590.00Jan 15$112.00$124.50$118.25$171.80 07/29$112.00–$171.75$118.25--
$590.00Nov 19$177.00$190.00$183.50$193.01 07/31$178.00–$223.00$183.50--
$560.00Aug 21$14.00$21.40$17.70$19.50 08/05$17.15–$85.70$17.70--
$560.00Sep 18$49.00$55.40$52.20$51.60 08/07$49.00–$108.05$51.6012
$560.00Oct 16$62.00$69.20$65.60$62.77 08/07$62.00–$118.85$62.7724
$560.00Dec 18$90.00$98.60$94.30$99.40 08/03$89.15–$142.25$94.30--
$560.00Jan 15$98.00$106.70$102.35$128.60 07/27$97.35–$149.95$102.35--
$560.00Nov 19$158.00$174.00$166.00$149.51 07/07$160.50–$202.50$158.00--
$600.00Aug 21$35.00$41.70$38.35$35.82 08/07$35.30–$118.35$35.8261
$600.00Sep 18$70.00$76.70$73.35$69.75 08/07$67.50–$137.45$70.00--
$600.00Oct 16$84.00$91.00$87.50$83.42 08/05$81.90–$147.85$84.00--
$600.00Dec 18$110.00$122.50$116.25$112.03 08/07$110.10–$170.70$112.03--
$600.00Jan 15$118.00$131.00$124.50$150.20 07/30$118.00–$178.45$124.50--
$600.00Nov 19$183.00$196.00$189.50$181.00 08/05$184.50–$231.00$183.00--
$550.00Aug 21$10.00$16.00$13.00$15.70 08/07$13.00–$78.60$13.0061
$550.00Sep 18$44.00$49.50$46.75$45.50 08/07$45.00–$100.85$45.5019
$550.00Oct 16$57.00$64.00$60.50$58.12 08/07$57.70–$111.50$58.1224
$550.00Dec 18$85.00$93.20$89.10$93.90 08/03$84.25–$134.90$89.10--
$550.00Jan 15$92.00$100.20$96.10$96.50 07/21$92.25–$143.05$96.10--
$610.00Aug 21$41.00$48.20$44.60$104.74 07/28$39.85–$126.80$44.60--
$610.00Sep 18$77.00$82.60$79.80$75.94 08/07$72.50–$144.95$77.0044
$540.00Aug 21$7.00$14.90$10.95$17.70 08/06$10.95–$70.70$10.95--
$540.00Sep 18$39.00$45.30$42.15$54.95 07/31$41.45–$93.90$42.15--
$540.00Oct 16$52.00$59.30$55.65$63.40 08/03$54.00–$104.95$55.65--
$540.00Dec 18$80.00$87.90$83.95$88.90 08/03$80.00–$127.70$83.95--
$540.00Jan 15$87.00$95.20$91.10$91.60 07/21$87.25–$136.10$91.10--
$540.00Nov 19$146.00$162.00$154.00$170.17 07/17$149.50–$189.00$154.00--
$620.00Aug 21$49.00$55.30$52.15$46.91 08/07$44.80–$135.65$49.00--
$620.00Sep 18$83.00$88.90$85.95$82.00 08/05$77.85–$154.05$83.00--
$620.00Oct 16$97.00$104.20$100.60$101.55 08/03$92.50–$163.45$100.60--
$620.00Dec 18$122.00$134.70$128.35$121.75 08/04$121.10–$185.40$122.00--
$620.00Jan 15$130.00$142.50$136.25$140.90 08/03$129.05–$193.75$136.25--
$620.00Nov 19$196.00$212.00$204.00$207.65 07/15$197.50–$245.00$204.00--
$530.00Aug 21$5.00$12.10$8.55$9.20 08/07$8.55–$64.00$8.55--
$530.00Sep 18$35.00$42.70$38.85$42.90 08/03$38.10–$87.50$38.85--
$530.00Oct 16$48.00$55.20$51.60$60.70 08/03$50.00–$98.70$51.60--
$530.00Dec 18$75.00$82.70$78.85$77.80 08/06$74.35–$122.70$77.80--
$530.00Nov 19$140.00$155.00$147.50$177.51 07/29$144.00–$182.00$147.50--
$630.00Aug 21$56.00$63.20$59.60$54.19 08/07$50.75–$144.00$56.00--
$630.00Sep 18$89.00$95.30$92.15$127.02 07/16$83.50–$162.65$92.15--
$630.00Jan 15$137.00$148.80$142.90$171.00 07/27$135.20–$199.70$142.90--
$630.00Nov 19$201.00$220.00$210.50$154.47 06/29$204.00–$252.00$201.00--
$520.00Aug 21$3.00$10.00$6.50$8.29 08/07$6.50–$58.70$6.50--
$520.00Sep 18$31.00$39.40$35.20$77.28 07/29$34.50–$81.25$35.20--
$520.00Oct 16$43.00$52.30$47.65$46.10 08/05$46.00–$94.40$46.10--
$520.00Jan 15$77.00$85.40$81.20$80.90 08/07$77.70–$123.35$80.90--
$520.00Nov 19$134.00$150.00$142.00$176.00 07/28$138.00–$175.50$142.00--
$640.00Aug 21$64.00$71.70$67.85$55.20 08/04$57.25–$153.05$64.00--
$640.00Sep 18$96.00$102.50$99.25$90.20 08/07$89.20–$170.55$96.00--
$640.00Oct 16$107.00$117.50$112.25$113.92 08/03$103.50–$179.00$112.2543
$640.00Dec 18$135.80$147.60$141.70$143.45 08/07$132.75–$200.40$141.70--
$640.00Jan 15$143.00$158.10$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--
$510.00Aug 21$1.45$8.80$5.13$6.83 08/07$5.13–$52.35$5.13--
$510.00Oct 16$39.00$48.30$43.65$50.70 08/03$42.50–$88.10$43.65--
$510.00Dec 18$65.10$74.20$69.65$69.70 08/06$66.80–$108.70$69.65--
$510.00Nov 19$129.00$144.00$136.50$164.49 07/29$132.50–$168.50$136.50--
$650.00Aug 21$73.00$79.90$76.45$68.86 08/07$63.80–$163.60$73.00--
$650.00Sep 18$101.40$110.00$105.70$95.83 08/04$95.50–$179.10$101.40--
$650.00Jan 15$150.00$161.80$155.90$160.10 08/03$148.15–$214.50$155.90--
$650.00Nov 19$214.00$234.00$224.00$225.00 07/15$217.00–$267.00$224.00--
$500.00Aug 21$2.20$4.60$3.40$5.29 08/07$3.40–$46.60$3.40--
$500.00Sep 18$24.00$31.40$27.70$29.60 08/06$27.65–$69.10$27.70--
$500.00Oct 16$35.00$44.40$39.70$47.60 08/03$39.50–$82.95$39.70--
$500.00Dec 18$61.00$69.80$65.40$63.05 08/05$62.85–$103.60$63.05--
$500.00Jan 15$67.00$76.30$71.65$72.60 08/07$69.45–$109.90$71.65--
$500.00Nov 19$123.00$137.00$130.00$129.00 08/06$126.50–$162.50$129.00--
$660.00Aug 21$81.00$88.30$84.65$176.70 07/28$68.70–$171.80$84.65--
$660.00Sep 18$107.00$116.80$111.90$108.11 08/07$101.50–$187.80$108.116
$660.00Oct 16$120.00$131.20$125.60$130.82 08/03$116.05–$195.85$125.6025
$660.00Dec 18$149.20$160.20$154.70$159.10 08/03$145.35–$215.85$154.70--
$660.00Jan 15$156.20$168.70$162.45$166.50 08/03$153.75–$222.35$162.45--
$490.00Aug 21$0.10$5.00$2.55$4.75 08/07$2.55–$40.45$2.55--
$670.00Aug 21$90.00$97.50$93.75$134.28 07/27$75.70–$181.50$93.7514
$670.00Jan 15$163.10$176.30$169.70$173.50 08/03$160.15–$228.80$169.70--
$670.00Nov 19$228.00$246.00$237.00$215.70 07/08$230.00–$282.00$228.00--
$680.00Aug 21$99.00$106.20$102.60$87.46 08/06$82.95–$190.75$99.00--
$680.00Oct 16$135.00$144.80$139.90$134.89 08/07$127.50–$212.60$135.00--
$680.00Dec 18$163.10$172.50$167.80$172.80 08/03$158.35–$232.05$167.80--
$680.00Jan 15$170.00$183.40$176.70$204.60 07/30$166.65–$237.40$176.70--
$680.00Nov 19$234.00$254.00$244.00$198.20 07/06$235.00–$289.00$234.00--
$690.00Aug 21$105.70$116.90$111.30$89.16 08/05$90.65–$200.30$105.7015
$690.00Jan 15$177.10$189.60$183.35$187.10 08/03$173.00–$245.60$183.35--
$700.00Aug 21$115.00$126.00$120.50$169.00 07/27$98.65–$209.95$120.50--
$700.00Oct 16$150.00$160.30$155.15$149.64 08/06$141.20–$229.40$150.00--
$700.00Dec 18$177.00$188.50$182.75$184.40 07/20$171.75–$249.20$182.75--
$450.00Aug 21$0.45$3.70$2.08--$2.08–$2.08—$0.4590
$450.00Sep 18$11.00$16.70$13.85--$13.85–$13.85—$11.0025

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 829
Total Puts 328
Put/Call Ratio 0.40
Net Difference 501

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,148
Total Puts 1,630
Average Put/Call Ratio 1.10
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