Tour v505
AGX
ARGAN INC
$572.10 -1.11%
$567.00 (-0.89%)🌙
as of 08/12 06:12 PM
(8/11 18:14) ◀
|
Wednesday, August 12, 2026 (6:12pm)
January 2026
|
▶ (8/13 18:10)
◀ 8/12 18:12 ▶

Option Volume

Detail
ℹ
Current (08/12) 343
Calls: 165 (48%)
Puts: 178 (52%)
Prior (08/11) 1,157
Calls: 829 (72%)
Puts: 328 (28%)
Current vs Prior -70.35%
Calls: -80.10% (Calls)
Puts: -45.73% (Puts)
Prior 7-Day Total 4,522
Calls: 2,672 (59%)
Puts: 1,850 (41%)
Prior 7-Day Average 646
Calls: 381 (59%)
Puts: 264 (41%)
Current vs Prior 7-Day Avg -46.90%
Calls: -56.77%
Puts: -32.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $1.44M
Calls: $494.6K (34%)
Puts: $949.4K (66%)
Prior (08/11) $4.21M
Calls: $2.27M (54%)
Puts: $1.94M (46%)
Current vs Prior -65.69%
Calls: -78.23%
Puts: -50.98%
Prior 7-Day Total $18.48M
Calls: $8.48M (46%)
Puts: $10.00M (54%)
Prior 7-Day Average $2.64M
Calls: $1.21M (46%)
Puts: $1.43M (54%)
Current vs Prior 7-Day Avg -45.32%
Calls: -59.20%
Puts: -33.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 1.08
Prior (08/11) 0.40
Current vs Prior +172.66%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -2.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) 2,236
Calls: 684 (31%)
Puts: 1,552 (69%)
Prior (08/11) 2,830
Calls: 1,799 (64%)
Puts: 1,031 (36%)
Current vs Prior -20.99%
Prior 7-Day Total 17,011
Calls: 6,706 (39%)
Puts: 10,305 (61%)
Prior 7-Day Average 2,430
Calls: 958 (39%)
Puts: 1,472 (61%)
Current vs Prior 7-Day Avg -7.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.76% | 22.92%9.76% | 22.92%
Prior 10.62% | 23.09%10.62% | 23.09%
Current vs Prior -8.09% | -0.73%-8.09% | -0.73%
Prior 7-Day Avg 13.45% | 25.25%13.45% | 25.25%
Current vs 7-Day Avg -27.43% | -9.23%-27.43% | -9.23%
Prior 7-Day Eod 10.62% | 23.09%10.62% | 23.09%
Current vs 7-Day Eod -8.09% | -0.73%-8.09% | -0.73%
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 bearish flow with 66% put dollar volume ($949.4K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 70% vs prior. Slightly bearish P/C ratio of 1.08.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 2 of results (avg 9.4%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 1885.0093.00$89.009.0%10.5611
$600.00Sep 1872.0079.50$75.759.9%60.5134

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. 6 found (avg delta 0.56, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1858.0066.00$62.0012.9%200.551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2136.3044.00$40.1519.2%180.6457
$590.00Aug 2130.6037.00$33.8018.9%40.5813
$620.00Sep 1885.0093.00$89.009.0%10.5611
$580.00Aug 2125.8030.40$28.1016.4%80.5279
$600.00Sep 1872.0079.50$75.759.9%60.5134

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 222, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Sep 1836.6044.00$40.3018.4%320.4131
$580.00Sep 1858.0066.00$62.0012.9%200.551
$580.00Aug 2120.3025.90$23.1024.2%20.49--
$590.00Aug 2116.3022.10$19.2030.2%20.4386
$610.00Aug 2110.1016.10$13.1045.8%20.3333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1861.0068.40$64.7011.4%1000.46330
$600.00Aug 2136.3044.00$40.1519.2%180.6457
$580.00Aug 2125.8030.40$28.1016.4%80.5279
$460.00Aug 210.102.70$1.40185.7%70.0499
$600.00Sep 1872.0079.50$75.759.9%60.5134

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. 20 found (best R:R 1.93, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$640.00Sep 18$13.65$26.35$13.6550%1.93$613.65
$580.00$600.00Sep 18$8.05$11.95$8.0555%1.48$588.05
$630.00$640.00Aug 21$0.80$9.20$0.8023%11.50$630.80
$590.00$610.00Aug 21$6.10$13.90$6.1043%2.28$596.10
$580.00$590.00Aug 21$3.90$6.10$3.9049%1.56$583.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$500.00Aug 21$2.30$17.70$2.3018%7.70$517.70
$470.00$460.00Aug 21$0.38$9.62$0.385%25.32$469.62
$530.00$520.00Aug 21$2.10$7.90$2.1023%3.76$527.90
$590.00$580.00Aug 21$5.70$4.30$5.7058%0.75$584.30
$600.00$590.00Aug 21$6.35$3.65$6.3564%0.57$593.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.52, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$610.00$630.00Aug 21$4.85$4.85$15.1568%0.32$614.85
$580.00$590.00Aug 21$3.90$3.90$6.1051%0.64$583.90
$590.00$610.00Aug 21$6.10$6.10$13.9057%0.44$596.10
$630.00$640.00Aug 21$0.80$0.80$9.2077%0.09$630.80
$580.00$600.00Sep 18$8.05$8.05$11.9545%0.67$588.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$480.00Sep 18$17.05$17.05$32.9567%0.52$512.95
$480.00$460.00Sep 18$6.15$6.15$13.8578%0.44$473.85
$540.00$530.00Sep 18$4.25$4.25$5.7564%0.74$535.75
$500.00$480.00Aug 21$2.25$2.25$17.7587%0.13$497.75
$480.00$470.00Aug 21$0.82$0.82$9.1893%0.09$479.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $37.03, cheapest $35.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$38.9071.1%88.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 21Sep 18$35.6071.3%88.2%
$580.00Aug 21Sep 18$36.6071.1%88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.95% of stock, avg 15.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$23.10$28.10$51.20$528.80$631.208.95%
$590.00Aug 21$19.20$33.80$53.00$537.00$643.009.26%
$580.00Sep 18$62.00$64.70$126.70$453.30$706.7022.15%
$600.00Sep 18$53.95$75.75$129.70$470.30$729.7022.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.61% of stock, avg 6.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$470.00Aug 21$7.45$1.78$9.23$460.77$649.23
$640.00$480.00Aug 21$7.45$2.60$10.05$469.95$650.05
$630.00$470.00Aug 21$8.25$1.78$10.03$459.97$640.03
$630.00$480.00Aug 21$8.25$2.60$10.85$469.15$640.85
$640.00$500.00Aug 21$7.45$4.85$12.30$487.70$652.30
$630.00$500.00Aug 21$8.25$4.85$13.10$486.90$643.10
$640.00$520.00Aug 21$7.45$7.15$14.60$505.40$654.60
$630.00$520.00Aug 21$8.25$7.15$15.40$504.60$645.40
$640.00$530.00Aug 21$7.45$9.25$16.70$513.30$656.70
$630.00$530.00Aug 21$8.25$9.25$17.50$512.50$647.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.19, avg credit $4.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/480630/640Aug 21$1.62$8.3870%0.19$478.38$631.62
460/470630/640Aug 21$1.18$8.8272%0.13$468.82$631.18
520/530630/640Aug 21$2.90$7.1054%0.41$527.10$632.90
480/500610/630Aug 21$7.10$12.9055%0.55$492.90$617.10
470/480610/630Aug 21$5.67$14.3360%0.40$474.33$615.67
460/470610/630Aug 21$5.23$14.7762%0.35$464.77$615.23
500/520610/630Aug 21$7.15$12.8549%0.56$512.85$617.15
480/500630/640Aug 21$3.05$16.9564%0.18$496.95$633.05
520/530610/630Aug 21$6.95$13.0545%0.53$523.05$616.95
500/520630/640Aug 21$3.10$16.9059%0.18$516.90$633.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 399.00, cheapest $0.05)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$610.00$630.00Aug 21$1.25$18.7520%15.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$500.00$520.00Aug 21$0.05$19.9511%399.00
$580.00$590.00$600.00Aug 21$0.65$9.3512%14.38
$460.00$470.00$480.00Aug 21$0.44$9.563%21.73
$580.00$600.00$620.00Sep 18$2.20$17.8010%8.09

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 $-5.45, 12 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$610.00$630.001:2Aug 21-$3.40$16.60
$590.00$610.001:2Aug 21-$7.00$13.00
$630.00$640.001:2Aug 21-$6.65$3.35
$600.00$640.001:2Sep 18-$26.65$13.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$480.001:2Sep 18-$5.45$44.55
$500.00$480.001:2Aug 21-$0.35$19.65
$520.00$500.001:2Aug 21-$2.55$17.45
$480.00$470.001:2Aug 21-$0.96$9.04
$470.00$460.001:2Aug 21-$1.02$8.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.40%, avg 4.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Sep 18$36.600.4111.9%6.40%18.27%3231
$600.00Sep 18$50.000.504.9%8.74%13.62%2--
$580.00Sep 18$58.000.551.4%10.14%11.52%201
$580.00Aug 21$20.300.491.4%3.55%4.93%2--
$590.00Aug 21$16.300.433.1%2.85%5.98%286
$610.00Aug 21$10.100.336.6%1.77%8.39%233
$630.00Aug 21$6.100.2310.1%1.07%11.19%131
$640.00Aug 21$4.400.2011.9%0.77%12.64%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, 195 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 10-16 call last traded $74.72 on 07/28 (now $113.40/$125.00) — try a limit near $113.40. Also watch the $600.00 10-16 call last traded $48.20 on 07/29 (now $65.10/$73.00) — try a limit near $65.10; the $580.00 09-18 call last traded $98.00 on 07/23 (now $58.00/$66.00) — try a limit near $62.00. Most tradeable put: the $600.00 11-19 put last traded $181.00 on 08/05 (now $185.00/$198.20) — try a limit near $185.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$25.20$30.30$27.75$50.62 08/07$18.00–$75.65$27.75--
$570.00Sep 18$62.80$70.00$66.40$106.60 08/05$41.25–$106.60$66.40--
$570.00Dec 18$107.40$120.00$113.70$80.00 07/28$79.35–$154.20$107.40--
$570.00Jan 15$116.30$129.00$122.65$173.95 06/11$86.85–$162.80$122.65--
$570.00Nov 19$196.00$211.00$203.50$296.07 06/15$157.00–$243.00$203.50--
$580.00Aug 21$20.30$25.90$23.10$45.46 08/07$16.00–$70.80$23.10--
$580.00Sep 18$58.00$66.00$62.00$98.00 07/23$38.65–$100.95$62.001
$580.00Oct 16$74.00$81.00$77.50$102.00 08/03$50.00–$117.20$77.50--
$580.00Dec 18$103.00$117.00$110.00$144.00 08/04$76.75–$149.35$110.00--
$580.00Jan 15$112.00$125.00$118.50$140.00 08/03$85.15–$158.60$118.50--
$560.00Aug 21$30.00$37.00$33.50$58.23 08/07$20.20–$83.00$33.50--
$560.00Sep 18$66.90$75.00$70.95$45.01 07/29$44.20–$112.15$66.90--
$560.00Oct 16$82.80$90.00$86.40$88.00 07/30$56.35–$127.75$86.40--
$590.00Aug 21$16.30$22.10$19.20$38.45 08/07$14.40–$65.10$19.2086
$590.00Sep 18$54.00$57.00$55.50$72.15 07/31$36.05–$95.85$55.50--
$550.00Aug 21$36.10$43.00$39.55$56.95 08/07$22.30–$88.60$39.55--
$550.00Sep 18$73.00$80.00$76.50$102.90 08/03$46.80–$120.10$76.50--
$550.00Oct 16$87.60$95.00$91.30$63.00 07/29$58.90–$132.95$87.60--
$550.00Dec 18$116.10$129.00$122.55$93.00 07/29$85.55–$163.15$116.10--
$550.00Nov 19$201.00$220.00$210.50$216.73 07/20$162.50–$250.00$210.50--
$600.00Aug 21$12.70$18.20$15.45$35.40 08/07$12.90–$59.35$15.45--
$600.00Sep 18$50.00$57.90$53.95$69.29 08/07$34.05–$90.85$53.95--
$600.00Oct 16$65.10$73.00$69.05$48.20 07/29$45.10–$106.05$65.1034
$600.00Dec 18$98.00$105.00$101.50$76.11 07/29$71.70–$140.35$98.00--
$600.00Jan 15$104.10$114.00$109.05$87.20 07/29$79.25–$148.25$104.10--
$540.00Aug 21$43.50$50.00$46.75$83.34 08/06$25.40–$95.05$46.75--
$540.00Sep 18$78.00$85.00$81.50$103.90 07/31$50.45–$123.50$81.50--
$540.00Oct 16$92.80$100.00$96.40$66.90 07/29$62.55–$138.75$92.80--
$540.00Dec 18$121.00$134.00$127.50$119.20 07/17$88.85–$167.30$121.00--
$610.00Aug 21$10.10$16.10$13.10$26.77 08/07$11.60–$54.90$13.1033
$610.00Sep 18$46.20$54.00$50.10$85.00 07/20$31.80–$86.55$50.10--
$610.00Jan 15$101.00$115.00$108.00$134.98 07/22$77.00–$144.90$108.00--
$530.00Aug 21$50.20$57.00$53.60$88.77 08/06$28.85–$103.30$53.60--
$530.00Sep 18$83.80$91.00$87.40$83.10 07/17$53.60–$129.80$83.80--
$530.00Oct 16$98.00$105.00$101.50$70.88 07/29$65.45–$143.95$98.00--
$530.00Dec 18$126.00$138.00$132.00$201.20 06/12$92.25–$173.60$132.00--
$530.00Jan 15$136.40$146.90$141.65$132.54 07/17$99.50–$181.25$136.40--
$530.00Nov 19$208.00$226.00$217.00$370.80 06/29$169.50–$258.00$217.00--
$620.00Aug 21$7.00$13.00$10.00$28.76 08/06$10.00–$50.40$10.00--
$620.00Sep 18$42.40$50.00$46.20$81.00 08/05$29.70–$81.30$46.20--
$620.00Oct 16$58.90$65.20$62.05$42.02 07/29$40.90–$97.25$58.90--
$620.00Dec 18$90.60$98.00$94.30$72.00 07/29$66.10–$131.80$90.60--
$620.00Jan 15$99.80$107.00$103.40$118.20 07/24$74.20–$141.00$103.40--
$520.00Aug 21$57.50$65.00$61.25$96.00 08/06$31.95–$112.75$61.25--
$520.00Oct 16$101.00$114.80$107.90$162.65 06/10$69.40–$149.90$107.90--
$520.00Dec 18$131.00$143.20$137.10$128.50 07/17$95.85–$177.80$131.00--
$520.00Jan 15$141.30$152.00$146.65$186.60 08/05$103.10–$186.95$146.65--
$630.00Aug 21$6.10$10.40$8.25$20.07 08/07$8.25–$46.15$8.2531
$630.00Sep 18$39.00$47.00$43.00$30.40 07/29$28.40–$77.00$39.00--
$630.00Jan 15$96.00$104.00$100.00$74.70 07/29$72.05–$136.90$96.00--
$630.00Nov 19$176.00$192.00$184.00$146.23 07/28$141.05–$222.00$176.00--
$510.00Aug 21$66.40$74.00$70.20$121.51 08/04$35.85–$120.80$70.20--
$510.00Dec 18$136.00$149.00$142.50$243.45 06/15$99.55–$183.50$142.50--
$510.00Nov 19$216.00$234.00$225.00$249.01 08/03$176.00–$269.00$225.00--
$640.00Aug 21$4.40$10.50$7.45$23.40 08/06$7.45–$41.95$7.4532
$640.00Sep 18$36.60$44.00$40.30$76.40 08/05$25.85–$73.10$40.3031
$640.00Oct 16$51.00$59.00$55.00$70.23 08/07$37.20–$89.15$55.00--
$640.00Dec 18$84.00$91.00$87.50$65.70 07/28$61.55–$123.55$84.00--
$640.00Jan 15$93.00$101.00$97.00$198.15 07/02$69.90–$132.00$97.00--
$500.00Aug 21$74.50$82.00$78.25$129.15 08/04$39.80–$128.70$78.25--
$500.00Sep 18$100.80$109.00$104.90$85.10 07/30$64.55–$151.95$100.80--
$500.00Oct 16$113.40$125.00$119.20$74.72 07/28$77.35–$163.40$113.4020
$500.00Dec 18$140.60$154.00$147.30$171.00 08/03$103.20–$191.00$147.30--
$500.00Jan 15$150.00$162.00$156.00$112.00 07/28$111.75–$197.50$150.00--
$500.00Nov 19$220.00$238.00$229.00$255.00 08/06$178.00–$271.50$229.00--
$650.00Aug 21$3.10$8.70$5.90$19.00 08/06$5.90–$38.50$5.90--
$650.00Sep 18$33.60$41.00$37.30$40.00 07/30$24.35–$69.50$37.30--
$650.00Jan 15$90.00$98.00$94.00$153.00 07/10$67.70–$129.80$94.00--
$650.00Nov 19$171.00$186.00$178.50$139.40 07/28$137.80–$216.00$171.00--
$490.00Aug 21$83.10$91.00$87.05$70.63 07/30$44.15–$137.70$83.10--
$490.00Sep 18$107.00$118.60$112.80$95.20 07/30$69.10–$159.20$107.00--
$490.00Oct 16$121.00$131.20$126.10$117.07 07/16$81.40–$169.55$121.00--
$490.00Dec 18$147.00$159.00$153.00$141.80 07/27$108.95–$195.30$147.00--
$660.00Aug 21$0.95$7.00$3.98$13.66 08/07$3.98–$34.90$3.98--
$660.00Sep 18$30.00$39.00$34.50$36.00 07/27$22.85–$66.00$34.50--
$660.00Oct 16$45.40$53.00$49.20$75.70 08/04$33.05–$81.50$49.20--
$660.00Dec 18$77.00$85.00$81.00$62.41 07/29$57.35–$115.45$77.00--
$660.00Jan 15$87.00$94.00$90.50$244.71 06/29$64.70–$125.60$90.50--
$660.00Nov 19$168.00$183.00$175.50$243.95 07/10$135.50–$213.00$175.50--
$670.00Aug 21$0.65$8.50$4.58$10.75 08/07$4.58–$32.45$4.58--
$670.00Sep 18$28.00$36.00$32.00$52.76 08/04$21.50–$62.05$32.00--
$680.00Aug 21$1.20$7.00$4.10$15.16 08/06$4.10–$29.30$4.10--
$680.00Sep 18$26.00$33.90$29.95$43.50 08/06$19.60–$58.40$29.95--
$680.00Oct 16$40.00$48.00$44.00$71.07 08/05$30.00–$74.35$44.00--
$680.00Dec 18$72.00$79.00$75.50$99.50 07/23$53.05–$108.45$75.50--
$680.00Jan 15$81.00$89.00$85.00$97.80 07/16$61.20–$118.85$85.00--
$690.00Aug 21$0.40$7.90$4.15$17.36 08/05$2.68–$27.10$4.15--
$690.00Sep 18$23.70$31.50$27.60$56.40 07/22$18.55–$55.10$27.60--
$690.00Jan 15$80.00$86.00$83.00$92.50 07/31$59.80–$115.70$83.00--
$700.00Aug 21$0.05$4.50$2.28$6.30 08/07$2.20–$25.10$2.28164
$700.00Sep 18$22.00$28.90$25.45$36.80 08/07$17.75–$53.00$25.45--
$700.00Oct 16$35.50$42.80$39.15$50.98 08/07$27.80–$69.00$39.15--
$700.00Dec 18$66.00$74.00$70.00$82.51 07/31$50.60–$101.40$70.00--
$700.00Jan 15$75.40$83.00$79.20$89.80 07/31$56.85–$112.20$79.20--
$700.00Nov 19$157.00$172.00$164.50$172.23 07/20$126.10–$201.00$164.50--
$710.00Aug 21$0.00$3.10$1.55$5.90 08/07$1.55–$23.20$1.55--
$710.00Sep 18$20.40$27.10$23.75$34.37 08/07$16.05–$49.50$23.75--
$710.00Oct 16$33.00$41.00$37.00$53.30 08/03$25.90–$66.00$37.00--
$710.00Dec 18$64.20$72.00$68.10$48.61 07/29$48.15–$98.35$64.20--
$710.00Jan 15$74.20$81.00$77.60$86.90 07/31$55.00–$109.65$77.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$20.90$23.80$22.35$23.78 08/04$21.45–$93.80$22.35--
$570.00Sep 18$55.00$62.80$58.90$55.00 08/07$53.30–$114.95$55.00--
$570.00Dec 18$97.00$104.80$100.90$104.80 08/03$94.60–$149.30$100.90--
$570.00Jan 15$101.10$115.00$108.05$89.69 06/15$102.50–$155.25$101.10--
$570.00Nov 19$166.00$181.00$173.50$179.98 07/31$166.00–$209.50$173.50--
$580.00Aug 21$25.80$30.40$28.10$25.25 08/07$25.20–$101.60$25.8079
$580.00Sep 18$61.00$68.40$64.70$59.33 08/07$57.50–$122.20$61.00330
$580.00Oct 16$74.00$82.00$78.00$72.25 08/05$71.90–$133.30$74.00--
$580.00Dec 18$101.00$114.30$107.65$110.40 08/03$99.60–$156.10$107.65--
$580.00Jan 15$107.00$120.40$113.70$72.60 07/01$108.00–$164.40$107.00--
$560.00Aug 21$16.30$21.80$19.05$19.50 08/05$17.15–$85.70$19.05--
$560.00Sep 18$50.00$57.50$53.75$51.60 08/07$49.00–$108.05$51.60--
$560.00Oct 16$63.70$70.00$66.85$62.77 08/07$62.00–$118.85$63.70--
$560.00Dec 18$91.00$100.20$95.60$99.40 08/03$89.15–$142.25$95.60--
$560.00Jan 15$99.00$107.20$103.10$128.60 07/27$97.35–$149.95$103.10--
$560.00Nov 19$160.00$174.00$167.00$149.51 07/07$160.50–$202.50$160.00--
$590.00Aug 21$30.60$37.00$33.80$29.85 08/07$30.10–$110.00$30.6013
$590.00Sep 18$66.00$74.00$70.00$72.10 07/22$62.50–$129.65$70.00--
$590.00Jan 15$113.00$127.00$120.00$171.80 07/29$112.00–$171.75$120.00--
$590.00Nov 19$178.00$192.50$185.25$193.01 07/31$178.00–$223.00$185.25--
$550.00Aug 21$12.50$17.60$15.05$15.70 08/07$13.00–$78.60$15.05--
$550.00Sep 18$45.00$52.80$48.90$45.50 08/07$45.00–$100.85$45.50--
$550.00Oct 16$58.20$64.90$61.55$58.12 08/07$57.70–$111.50$58.20--
$550.00Dec 18$86.00$94.90$90.45$93.90 08/03$84.25–$134.90$90.45--
$550.00Jan 15$93.00$102.20$97.60$96.50 07/21$92.25–$143.05$96.50--
$600.00Aug 21$36.30$44.00$40.15$35.82 08/07$35.30–$118.35$36.3057
$600.00Sep 18$72.00$79.50$75.75$69.75 08/07$67.50–$137.45$72.0034
$600.00Oct 16$86.20$93.50$89.85$83.42 08/05$81.90–$147.85$86.2079
$600.00Dec 18$112.00$126.00$119.00$112.03 08/07$110.10–$170.70$112.03--
$600.00Jan 15$119.00$133.00$126.00$150.20 07/30$118.00–$178.45$126.00--
$600.00Nov 19$185.00$198.20$191.60$181.00 08/05$184.50–$231.00$185.0020
$540.00Aug 21$7.20$14.00$10.60$17.70 08/06$10.60–$70.70$10.60--
$540.00Sep 18$40.00$47.60$43.80$54.95 07/31$41.45–$93.90$43.80--
$540.00Oct 16$54.20$60.40$57.30$63.40 08/03$54.00–$104.95$57.30--
$540.00Dec 18$81.00$89.20$85.10$88.90 08/03$80.00–$127.70$85.10--
$540.00Jan 15$88.00$96.00$92.00$91.60 07/21$87.25–$136.10$91.60--
$540.00Nov 19$147.00$162.00$154.50$170.17 07/17$149.50–$189.00$154.50--
$610.00Aug 21$44.00$51.20$47.60$104.74 07/28$39.85–$126.80$47.60--
$610.00Sep 18$79.00$86.00$82.50$75.94 08/07$72.50–$144.95$79.00--
$530.00Aug 21$6.80$11.70$9.25$9.20 08/07$8.55–$64.00$9.20217
$530.00Sep 18$36.00$43.10$39.55$42.90 08/03$38.10–$87.50$39.55--
$530.00Oct 16$49.00$57.00$53.00$60.70 08/03$50.00–$98.70$53.00--
$530.00Dec 18$76.00$84.20$80.10$77.80 08/06$74.35–$122.70$77.80--
$530.00Nov 19$141.00$156.00$148.50$177.51 07/29$144.00–$182.00$148.50--
$620.00Aug 21$51.00$59.10$55.05$46.91 08/07$44.80–$135.65$51.00--
$620.00Sep 18$85.00$93.00$89.00$82.00 08/05$77.85–$154.05$85.0011
$620.00Oct 16$99.00$106.00$102.50$101.55 08/03$92.50–$163.45$101.55--
$620.00Dec 18$124.90$137.20$131.05$121.75 08/04$121.10–$185.40$124.90--
$620.00Jan 15$133.00$145.70$139.35$140.90 08/03$129.05–$193.75$139.35--
$620.00Nov 19$198.00$212.00$205.00$207.65 07/15$197.50–$245.00$205.00--
$520.00Aug 21$4.90$9.40$7.15$8.29 08/07$6.50–$58.70$7.1578
$520.00Sep 18$32.00$39.10$35.55$77.28 07/29$34.50–$81.25$35.55--
$520.00Oct 16$44.10$53.00$48.55$46.10 08/05$46.00–$94.40$46.10--
$520.00Jan 15$78.00$85.90$81.95$80.90 08/07$77.70–$123.35$80.90--
$520.00Nov 19$136.00$150.00$143.00$176.00 07/28$138.00–$175.50$143.00--
$630.00Aug 21$59.00$67.30$63.15$54.19 08/07$50.75–$144.00$59.00--
$630.00Sep 18$92.00$99.00$95.50$127.02 07/16$83.50–$162.65$95.50--
$630.00Jan 15$138.20$152.00$145.10$171.00 07/27$135.20–$199.70$145.10--
$630.00Nov 19$202.00$222.00$212.00$154.47 06/29$204.00–$252.00$202.00--
$510.00Aug 21$3.80$9.20$6.50$6.83 08/07$5.13–$52.35$6.50--
$510.00Oct 16$41.50$47.90$44.70$50.70 08/03$42.50–$88.10$44.70--
$510.00Dec 18$66.00$75.90$70.95$69.70 08/06$66.80–$108.70$69.70--
$510.00Nov 19$130.00$145.00$137.50$164.49 07/29$132.50–$168.50$137.50--
$640.00Aug 21$68.00$75.60$71.80$55.20 08/04$57.25–$153.05$68.00--
$640.00Sep 18$99.00$106.00$102.50$90.20 08/07$89.20–$170.55$99.00--
$640.00Oct 16$109.00$120.30$114.65$113.92 08/03$103.50–$179.00$113.92--
$640.00Dec 18$137.10$151.00$144.05$143.45 08/07$132.75–$200.40$143.45--
$640.00Jan 15$145.00$158.50$151.75$180.28 07/27$141.25–$205.90$151.75--
$640.00Nov 19$210.00$228.00$219.00$219.00 07/20$210.50–$259.00$219.00--
$500.00Aug 21$2.60$7.10$4.85$5.29 08/07$3.40–$46.60$4.85262
$500.00Sep 18$25.00$31.60$28.30$29.60 08/06$27.65–$69.10$28.30--
$500.00Oct 16$37.50$43.90$40.70$47.60 08/03$39.50–$82.95$40.70--
$500.00Dec 18$61.00$70.80$65.90$63.05 08/05$62.85–$103.60$63.05--
$500.00Jan 15$68.00$77.20$72.60$72.60 08/07$69.45–$109.90$72.60--
$500.00Nov 19$124.00$139.00$131.50$129.00 08/06$126.50–$162.50$129.00--
$650.00Aug 21$77.00$84.40$80.70$68.86 08/07$63.80–$163.60$77.00--
$650.00Sep 18$103.00$114.40$108.70$95.83 08/04$95.50–$179.10$103.00--
$650.00Jan 15$153.60$165.70$159.65$160.10 08/03$148.15–$214.50$159.65--
$650.00Nov 19$216.00$236.00$226.00$225.00 07/15$217.00–$267.00$225.00--
$490.00Aug 21$0.65$4.30$2.48$4.75 08/07$2.48–$40.45$2.48--
$660.00Aug 21$86.00$94.70$90.35$176.70 07/28$68.70–$171.80$90.35--
$660.00Sep 18$111.00$121.80$116.40$108.11 08/07$101.50–$187.80$111.00--
$660.00Oct 16$123.00$134.90$128.95$130.82 08/03$116.05–$195.85$128.95--
$660.00Dec 18$151.00$165.20$158.10$159.10 08/03$145.35–$215.85$158.10--
$660.00Jan 15$159.00$169.00$164.00$166.50 08/03$153.75–$222.35$164.00--
$480.00Aug 21$0.60$4.60$2.60--$2.60–$2.60—$0.6098
$670.00Aug 21$95.00$103.00$99.00$134.28 07/27$75.70–$181.50$99.00--
$670.00Jan 15$166.00$179.00$172.50$173.50 08/03$160.15–$228.80$172.50--
$670.00Nov 19$230.00$250.00$240.00$215.70 07/08$230.00–$282.00$230.00--
$470.00Aug 21$0.05$3.50$1.78--$1.78–$1.78—$0.0554
$680.00Aug 21$101.30$112.10$106.70$87.46 08/06$82.95–$190.75$101.30--
$680.00Oct 16$138.00$151.00$144.50$134.89 08/07$127.50–$212.60$138.00--
$680.00Dec 18$165.00$177.10$171.05$172.80 08/03$158.35–$232.05$171.05--
$680.00Jan 15$174.50$186.00$180.25$204.60 07/30$166.65–$237.40$180.25--
$680.00Nov 19$236.00$256.00$246.00$198.20 07/06$235.00–$289.00$236.00--
$460.00Aug 21$0.10$2.70$1.40--$1.40–$1.40—$0.1099
$460.00Sep 18$13.00$19.70$16.35--$16.35–$16.35—$13.0013
$690.00Aug 21$111.00$122.00$116.50$89.16 08/05$90.65–$200.30$111.00--
$690.00Jan 15$182.30$190.10$186.20$187.10 08/03$173.00–$245.60$186.20--
$450.00Sep 18$11.00$17.20$14.10--$13.85–$14.10$11.0041

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 165
Total Puts 178
Put/Call Ratio 1.08
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,672
Total Puts 1,850
Average Put/Call Ratio 1.11
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