Tour v509
AGX
ARGAN INC
$558.89 -2.31%
$563.64 (+0.85%)🌙
as of 08/13 06:10 PM
(8/12 18:12) ◀
|
Thursday, August 13, 2026 (6:10pm)
January 2026
|
▶ (8/14 18:07)
◀ 8/13 18:10 ▶

Option Volume

Detail
ℹ
Current (08/13) 713
Calls: 471 (66%)
Puts: 242 (34%)
Prior (08/12) 343
Calls: 165 (48%)
Puts: 178 (52%)
Current vs Prior +107.87%
Calls: +185.45% (Calls)
Puts: +35.96% (Puts)
Prior 7-Day Total 4,211
Calls: 2,715 (64%)
Puts: 1,496 (36%)
Prior 7-Day Average 601
Calls: 387 (64%)
Puts: 213 (36%)
Current vs Prior 7-Day Avg +18.52%
Calls: +21.44%
Puts: +13.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $1.87M
Calls: $1.10M (59%)
Puts: $775.0K (41%)
Prior (08/12) $1.44M
Calls: $494.6K (34%)
Puts: $949.4K (66%)
Current vs Prior +29.51%
Calls: +121.41%
Puts: -18.37%
Prior 7-Day Total $15.96M
Calls: $8.22M (52%)
Puts: $7.74M (48%)
Prior 7-Day Average $2.28M
Calls: $1.17M (52%)
Puts: $1.11M (48%)
Current vs Prior 7-Day Avg -17.96%
Calls: -6.75%
Puts: -29.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.51
Prior (08/12) 1.08
Current vs Prior -52.37%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -19.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 2,169
Calls: 791 (36%)
Puts: 1,378 (64%)
Prior (08/12) 2,236
Calls: 684 (31%)
Puts: 1,552 (69%)
Current vs Prior -3.00%
Prior 7-Day Total 15,215
Calls: 6,587 (43%)
Puts: 8,628 (57%)
Prior 7-Day Average 2,173
Calls: 941 (43%)
Puts: 1,232 (57%)
Current vs Prior 7-Day Avg -0.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.11% | 22.57%9.11% | 22.57%
Prior 9.76% | 22.92%9.76% | 22.92%
Current vs Prior -6.71% | -1.50%-6.71% | -1.50%
Prior 7-Day Avg 12.60% | 24.68%12.60% | 24.68%
Current vs 7-Day Avg -27.70% | -8.54%-27.70% | -8.54%
Prior 7-Day Eod 9.76% | 22.92%9.76% | 22.92%
Current vs 7-Day Eod -6.71% | -1.50%-6.71% | -1.50%
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

Unusually high activity with volume up 108% vs prior - elevated interest. Bullish P/C ratio of 0.51. P/C ratio dropping 52% - sentiment shifting bullish. Put-heavy open interest (1,378 puts vs 791 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 7.9%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Sep 1899.00107.10$103.057.9%20.619

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. 5 found (avg delta 0.60, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1858.0066.80$62.4014.1%50.5625
$560.00Aug 2119.5027.00$23.2532.3%1550.5356
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2144.0052.90$48.4518.4%140.7455
$630.00Sep 1899.00107.10$103.057.9%20.619
$570.00Aug 2123.5031.20$27.3528.2%290.559

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 475, top 181)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2116.1022.70$19.4034.0%1810.46107
$560.00Aug 2119.5027.00$23.2532.3%1550.5356
$600.00Aug 216.1011.00$8.5557.3%180.27128
$580.00Aug 2111.3019.50$15.4053.2%90.39122
$670.00Aug 210.057.70$3.88197.2%50.1110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2123.5031.20$27.3528.2%290.559
$500.00Sep 1827.0034.50$30.7524.4%160.2916
$600.00Aug 2144.0052.90$48.4518.4%140.7455
$520.00Aug 216.1011.60$8.8562.1%40.23--
$530.00Aug 216.0014.40$10.2082.4%40.28219

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. 23 found (best R:R 2.14, avg 6.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$630.00Sep 18$12.75$27.25$12.7548%2.14$602.75
$560.00$590.00Sep 18$12.85$17.15$12.8556%1.33$572.85
$600.00$610.00Aug 21$0.75$9.25$0.7526%12.33$600.75
$630.00$640.00Sep 18$2.40$7.60$2.4039%3.17$632.40
$560.00$570.00Aug 21$3.85$6.15$3.8552%1.60$563.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$520.00Aug 21$1.35$8.65$1.3528%6.41$528.65
$500.00$460.00Aug 21$1.17$38.83$1.1710%33.19$498.83
$460.00$450.00Aug 21$0.18$9.82$0.185%54.56$459.82
$550.00$540.00Sep 18$4.65$5.35$4.6542%1.15$545.35
$560.00$550.00Sep 18$5.60$4.40$5.6045%0.79$554.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.73, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Aug 21$4.05$4.05$5.9566%0.68$594.05
$610.00$620.00Aug 21$2.75$2.75$7.2577%0.38$612.75
$570.00$580.00Aug 21$4.00$4.00$6.0054%0.67$574.00
$630.00$640.00Aug 21$0.90$0.90$9.1085%0.10$630.90
$580.00$590.00Aug 21$2.80$2.80$7.2061%0.39$582.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$500.00Sep 18$12.65$12.65$17.3563%0.73$517.35
$500.00$480.00Sep 18$7.00$7.00$13.0071%0.54$493.00
$540.00$530.00Sep 18$5.50$5.50$4.5061%1.22$534.50
$520.00$510.00Aug 21$3.40$3.40$6.6077%0.52$516.60
$510.00$500.00Aug 21$2.70$2.70$7.3083%0.37$507.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $38.05, cheapest $36.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$590.00Aug 21Sep 18$36.9572.9%87.6%
$560.00Aug 21Sep 18$39.1568.5%85.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 8.36% of stock, avg 13.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$19.40$27.35$46.75$523.25$616.758.36%
$600.00Aug 21$8.55$48.45$57.00$543.00$657.0010.20%
$560.00Sep 18$62.40$59.15$121.55$438.45$681.5521.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.68% of stock, avg 7.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$460.00Aug 21$7.80$1.58$9.38$450.62$619.38
$610.00$500.00Aug 21$7.80$2.75$10.55$489.45$620.55
$600.00$460.00Aug 21$8.55$1.58$10.13$449.87$610.13
$600.00$500.00Aug 21$8.55$2.75$11.30$488.70$611.30
$610.00$510.00Aug 21$7.80$5.45$13.25$496.75$623.25
$600.00$510.00Aug 21$8.55$5.45$14.00$496.00$614.00
$610.00$520.00Aug 21$7.80$8.85$16.65$503.35$626.65
$600.00$520.00Aug 21$8.55$8.85$17.40$502.60$617.40
$610.00$530.00Aug 21$7.80$10.20$18.00$512.00$628.00
$600.00$530.00Aug 21$8.55$10.20$18.75$511.25$618.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.92, avg credit $3.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520590/600Aug 21$7.45$2.5543%2.92$512.55$597.45
500/510590/600Aug 21$6.75$3.2550%2.08$503.25$596.75
510/520610/620Aug 21$6.15$3.8553%1.60$513.85$616.15
500/510610/620Aug 21$5.45$4.5560%1.20$504.55$615.45
510/520630/640Aug 21$4.30$5.7062%0.75$515.70$634.30
500/510630/640Aug 21$3.60$6.4068%0.56$506.40$633.60
450/460590/600Aug 21$4.23$5.7761%0.73$455.77$594.23
450/460610/620Aug 21$2.93$7.0772%0.41$457.07$612.93
510/520620/630Aug 21$4.15$5.8559%0.71$515.85$624.15
500/510620/630Aug 21$3.45$6.5566%0.53$506.55$623.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.29, cheapest $0.70)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Aug 21$1.20$8.8012%7.33
$610.00$620.00$630.00Aug 21$2.00$8.009%4.00
$590.00$600.00$610.00Aug 21$3.30$6.7010%2.03
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Aug 21$0.70$9.3013%13.29
$540.00$550.00$560.00Sep 18$0.95$9.055%9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-15.25, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$620.001:2Aug 21-$2.30$7.70
$640.00$670.001:2Aug 21-$4.36$25.64
$630.00$640.001:2Aug 21-$2.50$7.50
$590.00$600.001:2Aug 21-$4.50$5.50
$620.00$630.001:2Aug 21-$3.55$6.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$560.001:2Sep 18-$15.25$54.75
$600.00$570.001:2Aug 21-$6.25$23.75
$500.00$460.001:2Aug 21-$0.41$39.59
$510.00$500.001:2Aug 21-$0.05$9.95
$520.00$510.001:2Aug 21-$2.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 5.83%, avg 3.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$630.00Sep 18$32.600.3912.7%5.83%18.56%15
$590.00Sep 18$45.100.485.6%8.07%13.64%3--
$640.00Sep 18$29.800.3714.5%5.33%19.84%432
$560.00Sep 18$58.000.560.2%10.38%10.58%525
$570.00Aug 21$16.100.462.0%2.88%4.87%181107
$560.00Aug 21$19.500.530.2%3.49%3.69%15556
$580.00Aug 21$11.300.393.8%2.02%5.80%9122
$590.00Aug 21$8.800.345.6%1.57%7.14%186
$610.00Aug 21$6.200.239.1%1.11%10.25%433
$600.00Aug 21$6.100.277.4%1.09%8.45%18128

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 11-19 call last traded $255.00 on 08/06 (now $210.00/$223.80) — try a limit near $216.90. Also watch the $560.00 09-18 call last traded $45.01 on 07/29 (now $58.00/$66.80) — try a limit near $58.00; the $630.00 09-18 call last traded $30.40 on 07/29 (now $32.60/$41.00) — try a limit near $32.60. Most tradeable put: the $520.00 01-15 put last traded $80.90 on 08/07 (now $81.00/$87.20) — try a limit near $81.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$19.50$27.00$23.25$58.23 08/07$20.20–$83.00$23.2556
$560.00Sep 18$58.00$66.80$62.40$45.01 07/29$44.20–$112.15$58.0025
$560.00Oct 16$72.50$81.00$76.75$88.00 07/30$56.35–$127.75$76.75--
$550.00Aug 21$24.60$32.50$28.55$56.95 08/07$22.30–$88.60$28.55--
$550.00Sep 18$63.00$71.00$67.00$102.90 08/03$46.80–$120.10$67.00--
$550.00Oct 16$77.00$86.00$81.50$63.00 07/29$58.90–$132.95$77.00--
$550.00Dec 18$105.00$120.00$112.50$93.00 07/29$85.55–$163.15$105.00--
$550.00Nov 19$193.00$208.00$200.50$216.73 07/20$162.50–$250.00$200.50--
$570.00Aug 21$16.10$22.70$19.40$50.62 08/07$18.00–$75.65$19.40107
$570.00Sep 18$53.10$62.00$57.55$106.60 08/05$41.25–$106.60$57.55--
$570.00Dec 18$100.60$109.00$104.80$80.00 07/28$79.35–$154.20$100.60--
$570.00Jan 15$106.80$120.30$113.55$173.95 06/11$86.85–$162.80$113.55--
$570.00Nov 19$187.00$201.00$194.00$296.07 06/15$157.00–$243.00$194.00--
$540.00Aug 21$31.00$38.60$34.80$83.34 08/06$25.40–$95.05$34.80--
$540.00Sep 18$67.00$76.00$71.50$103.90 07/31$50.45–$123.50$71.50--
$540.00Oct 16$82.00$91.00$86.50$66.90 07/29$62.55–$138.75$82.00--
$540.00Dec 18$109.90$124.00$116.95$119.20 07/17$88.85–$167.30$116.95--
$580.00Aug 21$11.30$19.50$15.40$45.46 08/07$15.40–$70.80$15.40122
$580.00Sep 18$49.70$58.00$53.85$98.00 07/23$38.65–$100.95$53.85--
$580.00Oct 16$64.90$73.00$68.95$102.00 08/03$50.00–$117.20$68.95--
$580.00Dec 18$96.00$105.00$100.50$144.00 08/04$76.75–$149.35$100.50--
$580.00Jan 15$102.20$116.60$109.40$140.00 08/03$85.15–$158.60$109.40--
$530.00Aug 21$37.10$45.30$41.20$88.77 08/06$28.85–$103.30$41.20--
$530.00Sep 18$73.00$81.00$77.00$83.10 07/17$53.60–$129.80$77.00--
$530.00Oct 16$87.00$96.00$91.50$70.88 07/29$65.45–$143.95$87.00--
$530.00Dec 18$113.80$129.00$121.40$201.20 06/12$92.25–$173.60$121.40--
$530.00Jan 15$126.30$137.00$131.65$132.54 07/17$99.50–$181.25$131.65--
$530.00Nov 19$199.00$215.00$207.00$370.80 06/29$169.50–$258.00$207.00--
$590.00Aug 21$8.80$16.40$12.60$38.45 08/07$12.60–$65.10$12.6086
$590.00Sep 18$45.10$54.00$49.55$72.15 07/31$36.05–$95.85$49.55--
$520.00Aug 21$45.00$53.00$49.00$96.00 08/06$31.95–$112.75$49.00--
$520.00Oct 16$92.00$101.00$96.50$162.65 06/10$69.40–$149.90$96.50--
$520.00Dec 18$118.20$134.00$126.10$128.50 07/17$95.85–$177.80$126.10--
$520.00Jan 15$132.50$141.70$137.10$186.60 08/05$103.10–$186.95$137.10--
$600.00Aug 21$6.10$11.00$8.55$35.40 08/07$8.55–$59.35$8.55128
$600.00Sep 18$42.20$50.50$46.35$69.29 08/07$34.05–$90.85$46.35--
$600.00Oct 16$57.30$65.00$61.15$48.20 07/29$45.10–$106.05$57.30--
$600.00Dec 18$88.00$97.00$92.50$76.11 07/29$71.70–$140.35$88.00--
$600.00Jan 15$98.80$106.00$102.40$87.20 07/29$79.25–$148.25$98.80--
$510.00Aug 21$53.00$61.00$57.00$121.51 08/04$35.85–$120.80$57.00--
$510.00Dec 18$124.10$139.00$131.55$243.45 06/15$99.55–$183.50$131.55--
$510.00Nov 19$206.00$223.80$214.90$249.01 08/03$176.00–$269.00$214.90--
$610.00Aug 21$6.20$9.40$7.80$26.77 08/07$7.80–$54.90$7.8033
$610.00Sep 18$38.00$47.00$42.50$85.00 07/20$31.80–$86.55$42.50--
$610.00Jan 15$94.70$103.00$98.85$134.98 07/22$77.00–$144.90$98.85--
$500.00Aug 21$61.00$69.00$65.00$129.15 08/04$39.80–$128.70$65.00--
$500.00Sep 18$90.50$98.60$94.55$85.10 07/30$64.55–$151.95$90.50--
$500.00Oct 16$103.10$115.70$109.40$74.72 07/28$77.35–$163.40$103.10--
$500.00Dec 18$129.00$144.00$136.50$171.00 08/03$103.20–$191.00$136.50--
$500.00Jan 15$140.20$149.20$144.70$112.00 07/28$111.75–$197.50$140.20--
$500.00Nov 19$210.00$223.80$216.90$255.00 08/06$178.00–$271.50$216.906
$620.00Aug 21$1.40$8.70$5.05$28.76 08/06$5.05–$50.40$5.0526
$620.00Sep 18$35.30$44.00$39.65$81.00 08/05$29.70–$81.30$39.65--
$620.00Oct 16$50.90$59.00$54.95$42.02 07/29$40.90–$97.25$50.90--
$620.00Dec 18$81.00$90.00$85.50$72.00 07/29$66.10–$131.80$81.00--
$620.00Jan 15$91.00$99.00$95.00$118.20 07/24$74.20–$141.00$95.00--
$490.00Aug 21$70.00$78.00$74.00$70.63 07/30$44.15–$137.70$70.63--
$490.00Sep 18$97.00$105.00$101.00$95.20 07/30$69.10–$159.20$97.00--
$490.00Oct 16$108.50$120.20$114.35$117.07 07/16$81.40–$169.55$114.35--
$490.00Dec 18$134.00$149.00$141.50$141.80 07/27$108.95–$195.30$141.50--
$630.00Aug 21$2.20$6.40$4.30$20.07 08/07$4.30–$46.15$4.3032
$630.00Sep 18$32.60$41.00$36.80$30.40 07/29$28.40–$77.00$32.605
$630.00Jan 15$87.30$96.00$91.65$74.70 07/29$72.05–$136.90$87.30--
$630.00Nov 19$167.00$182.00$174.50$146.23 07/28$141.05–$222.00$167.00--
$640.00Aug 21$1.80$5.00$3.40$23.40 08/06$3.40–$41.95$3.4033
$640.00Sep 18$29.80$39.00$34.40$76.40 08/05$25.85–$73.10$34.4032
$640.00Oct 16$44.60$53.00$48.80$70.23 08/07$37.20–$89.15$48.80--
$640.00Dec 18$74.80$84.00$79.40$65.70 07/28$61.55–$123.55$74.80--
$640.00Jan 15$84.00$93.00$88.50$198.15 07/02$69.90–$132.00$88.50--
$650.00Aug 21$0.55$5.00$2.78$19.00 08/06$2.78–$38.50$2.78--
$650.00Sep 18$27.10$36.00$31.55$40.00 07/30$24.35–$69.50$31.55--
$650.00Jan 15$83.00$90.00$86.50$153.00 07/10$67.70–$129.80$86.50--
$650.00Nov 19$161.00$177.00$169.00$139.40 07/28$137.80–$216.00$161.00--
$660.00Aug 21$0.10$7.90$4.00$13.66 08/07$3.98–$34.90$4.00--
$660.00Sep 18$24.30$33.20$28.75$36.00 07/27$22.85–$66.00$28.75--
$660.00Oct 16$38.30$46.70$42.50$75.70 08/04$33.05–$81.50$42.50--
$660.00Dec 18$69.00$78.00$73.50$62.41 07/29$57.35–$115.45$69.00--
$660.00Jan 15$79.10$87.00$83.05$244.71 06/29$64.70–$125.60$83.05--
$660.00Nov 19$158.00$174.00$166.00$243.95 07/10$135.50–$213.00$166.00--
$670.00Aug 21$0.05$7.70$3.88$10.75 08/07$3.88–$32.45$3.8810
$670.00Sep 18$22.20$31.20$26.70$52.76 08/04$21.50–$62.05$26.70--
$680.00Aug 21$0.00$7.50$3.75$15.16 08/06$3.75–$29.30$3.75--
$680.00Sep 18$20.20$29.40$24.80$43.50 08/06$19.60–$58.40$24.80--
$680.00Oct 16$34.40$43.00$38.70$71.07 08/05$30.00–$74.35$38.70--
$680.00Dec 18$64.10$73.00$68.55$99.50 07/23$53.05–$108.45$68.55--
$680.00Jan 15$73.30$82.00$77.65$97.80 07/16$61.20–$118.85$77.65--
$690.00Aug 21$0.00$4.20$2.10$17.36 08/05$2.10–$27.10$2.1010
$690.00Sep 18$19.20$26.80$23.00$56.40 07/22$18.55–$55.10$23.00--
$690.00Jan 15$70.00$79.00$74.50$92.50 07/31$59.80–$115.70$74.50--
$700.00Aug 21$0.50$7.30$3.90$6.30 08/07$2.20–$25.10$3.90--
$700.00Sep 18$17.00$25.10$21.05$36.80 08/07$17.75–$53.00$21.05--
$700.00Oct 16$30.20$38.00$34.10$50.98 08/07$27.80–$69.00$34.10--
$700.00Dec 18$59.70$68.00$63.85$82.51 07/31$50.60–$101.40$63.85--
$700.00Jan 15$69.10$77.00$73.05$89.80 07/31$56.85–$112.20$73.05--
$700.00Nov 19$149.00$164.00$156.50$172.23 07/20$126.10–$201.00$156.50--
$710.00Aug 21$0.00$7.20$3.60$5.90 08/07$1.55–$23.20$3.60--
$710.00Sep 18$15.70$23.60$19.65$34.37 08/07$16.05–$49.50$19.6511
$710.00Oct 16$28.10$37.00$32.55$53.30 08/03$25.90–$66.00$32.55--
$710.00Dec 18$56.40$66.00$61.20$48.61 07/29$48.15–$98.35$56.40--
$710.00Jan 15$65.20$74.00$69.60$86.90 07/31$55.00–$109.65$69.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$18.80$25.90$22.35$19.50 08/05$17.15–$85.70$19.50--
$560.00Sep 18$55.10$63.20$59.15$51.60 08/07$49.00–$108.05$55.1017
$560.00Oct 16$68.00$76.40$72.20$62.77 08/07$62.00–$118.85$68.00--
$560.00Dec 18$96.00$105.00$100.50$99.40 08/03$89.15–$142.25$99.40--
$560.00Jan 15$101.50$115.00$108.25$128.60 07/27$97.35–$149.95$108.25--
$560.00Nov 19$163.00$179.00$171.00$149.51 07/07$160.50–$202.50$163.00--
$550.00Aug 21$13.40$18.50$15.95$15.70 08/07$13.00–$78.60$15.70--
$550.00Sep 18$50.00$57.10$53.55$45.50 08/07$45.00–$100.85$50.0021
$550.00Oct 16$63.00$71.90$67.45$58.12 08/07$57.70–$111.50$63.00--
$550.00Dec 18$90.00$99.90$94.95$93.90 08/03$84.25–$134.90$93.90--
$550.00Jan 15$97.00$106.00$101.50$96.50 07/21$92.25–$143.05$97.00--
$570.00Aug 21$23.50$31.20$27.35$23.78 08/04$21.45–$93.80$23.789
$570.00Sep 18$60.00$67.60$63.80$55.00 08/07$53.30–$114.95$60.00--
$570.00Dec 18$101.10$112.40$106.75$104.80 08/03$94.60–$149.30$104.80--
$570.00Jan 15$106.30$119.60$112.95$89.69 06/15$102.50–$155.25$106.30--
$570.00Nov 19$170.00$184.60$177.30$179.98 07/31$166.00–$209.50$177.30--
$540.00Aug 21$9.90$16.30$13.10$17.70 08/06$10.60–$70.70$13.10--
$540.00Sep 18$45.00$52.80$48.90$54.95 07/31$41.45–$93.90$48.90--
$540.00Oct 16$57.00$66.90$61.95$63.40 08/03$54.00–$104.95$61.95--
$540.00Dec 18$85.00$94.00$89.50$88.90 08/03$80.00–$127.70$88.90--
$540.00Jan 15$92.00$101.00$96.50$91.60 07/21$87.25–$136.10$92.00--
$540.00Nov 19$151.00$167.00$159.00$170.17 07/17$149.50–$189.00$159.00--
$580.00Aug 21$30.00$38.40$34.20$25.25 08/07$25.20–$101.60$30.00--
$580.00Sep 18$66.00$73.60$69.80$59.33 08/07$57.50–$122.20$66.00--
$580.00Oct 16$80.00$88.20$84.10$72.25 08/05$71.90–$133.30$80.00--
$580.00Dec 18$106.10$118.40$112.25$110.40 08/03$99.60–$156.10$110.40--
$580.00Jan 15$112.00$126.40$119.20$72.60 07/01$108.00–$164.40$112.00--
$530.00Aug 21$6.00$14.40$10.20$9.20 08/07$8.55–$64.00$9.20219
$530.00Sep 18$40.00$46.80$43.40$42.90 08/03$38.10–$87.50$42.9011
$530.00Oct 16$52.00$61.90$56.95$60.70 08/03$50.00–$98.70$56.95--
$530.00Dec 18$79.00$88.90$83.95$77.80 08/06$74.35–$122.70$79.00--
$530.00Nov 19$145.00$161.00$153.00$177.51 07/29$144.00–$182.00$153.00--
$590.00Aug 21$37.00$44.80$40.90$29.85 08/07$30.10–$110.00$37.00--
$590.00Sep 18$72.00$79.80$75.90$72.10 07/22$62.50–$129.65$72.10--
$590.00Jan 15$118.70$129.40$124.05$171.80 07/29$112.00–$171.75$124.05--
$590.00Nov 19$183.00$198.00$190.50$193.01 07/31$178.00–$223.00$190.50--
$520.00Aug 21$6.10$11.60$8.85$8.29 08/07$6.50–$58.70$8.29--
$520.00Sep 18$35.00$43.30$39.15$77.28 07/29$34.50–$81.25$39.15--
$520.00Oct 16$48.00$57.00$52.50$46.10 08/05$46.00–$94.40$48.00--
$520.00Jan 15$81.00$87.20$84.10$80.90 08/07$77.70–$123.35$81.0062
$520.00Nov 19$139.00$155.00$147.00$176.00 07/28$138.00–$175.50$147.00--
$600.00Aug 21$44.00$52.90$48.45$35.82 08/07$35.30–$118.35$44.0055
$600.00Sep 18$79.00$86.30$82.65$69.75 08/07$67.50–$137.45$79.00--
$600.00Oct 16$92.00$100.40$96.20$83.42 08/05$81.90–$147.85$92.00--
$600.00Dec 18$117.00$132.00$124.50$112.03 08/07$110.10–$170.70$117.00--
$600.00Jan 15$124.00$137.80$130.90$150.20 07/30$118.00–$178.45$130.9047
$600.00Nov 19$189.00$205.00$197.00$181.00 08/05$184.50–$231.00$189.00--
$510.00Aug 21$3.90$7.00$5.45$6.83 08/07$5.13–$52.35$5.45116
$510.00Oct 16$43.30$53.00$48.15$50.70 08/03$42.50–$88.10$48.15--
$510.00Dec 18$69.00$78.90$73.95$69.70 08/06$66.80–$108.70$69.70--
$510.00Nov 19$133.00$149.00$141.00$164.49 07/29$132.50–$168.50$141.00--
$610.00Aug 21$52.00$61.00$56.50$104.74 07/28$39.85–$126.80$56.50--
$610.00Sep 18$85.00$94.00$89.50$75.94 08/07$72.50–$144.95$85.00--
$500.00Aug 21$1.10$4.40$2.75$5.29 08/07$2.75–$46.60$2.75262
$500.00Sep 18$27.00$34.50$30.75$29.60 08/06$27.65–$69.10$29.6016
$500.00Oct 16$39.00$47.80$43.40$47.60 08/03$39.50–$82.95$43.40--
$500.00Dec 18$65.00$74.20$69.60$63.05 08/05$62.85–$103.60$65.00--
$500.00Jan 15$71.00$79.20$75.10$72.60 08/07$69.45–$109.90$72.60--
$500.00Nov 19$127.00$143.00$135.00$129.00 08/06$126.50–$162.50$129.00--
$620.00Aug 21$61.00$68.60$64.80$46.91 08/07$44.80–$135.65$61.00--
$620.00Sep 18$92.00$100.20$96.10$82.00 08/05$77.85–$154.05$92.00--
$620.00Oct 16$102.00$114.40$108.20$101.55 08/03$92.50–$163.45$102.00--
$620.00Dec 18$130.00$145.00$137.50$121.75 08/04$121.10–$185.40$130.00--
$620.00Jan 15$137.00$152.30$144.65$140.90 08/03$129.05–$193.75$140.90--
$620.00Nov 19$201.00$220.00$210.50$207.65 07/15$197.50–$245.00$207.65--
$490.00Aug 21$2.70$5.60$4.15$4.75 08/07$2.48–$40.45$4.15--
$630.00Aug 21$69.00$78.00$73.50$54.19 08/07$50.75–$144.00$69.00--
$630.00Sep 18$99.00$107.10$103.05$127.02 07/16$83.50–$162.65$103.059
$630.00Jan 15$144.00$159.00$151.50$171.00 07/27$135.20–$199.70$151.50--
$630.00Nov 19$208.00$226.00$217.00$154.47 06/29$204.00–$252.00$208.00--
$480.00Sep 18$21.00$26.50$23.75--$23.75–$23.75—$21.002
$640.00Aug 21$78.00$87.00$82.50$55.20 08/04$57.25–$153.05$78.00--
$640.00Sep 18$105.20$116.20$110.70$90.20 08/07$89.20–$170.55$105.20--
$640.00Oct 16$116.00$128.80$122.40$113.92 08/03$103.50–$179.00$116.00--
$640.00Dec 18$144.00$158.50$151.25$143.45 08/07$132.75–$200.40$144.00--
$640.00Jan 15$151.00$166.20$158.60$180.28 07/27$141.25–$205.90$158.60--
$640.00Nov 19$214.00$234.00$224.00$219.00 07/20$210.50–$259.00$219.00--
$650.00Aug 21$88.00$96.00$92.00$68.86 08/07$63.80–$163.60$88.00--
$650.00Sep 18$111.00$123.80$117.40$95.83 08/04$95.50–$179.10$111.00--
$650.00Jan 15$159.30$170.60$164.95$160.10 08/03$148.15–$214.50$160.10--
$650.00Nov 19$220.00$240.00$230.00$225.00 07/15$217.00–$267.00$225.00--
$460.00Aug 21$0.45$2.70$1.58--$1.40–$1.58$0.4599
$660.00Aug 21$97.00$105.00$101.00$176.70 07/28$68.70–$171.80$101.00--
$660.00Sep 18$119.00$131.90$125.45$108.11 08/07$101.50–$187.80$119.00--
$660.00Oct 16$131.00$143.80$137.40$130.82 08/03$116.05–$195.85$131.00--
$660.00Dec 18$158.00$172.90$165.45$159.10 08/03$145.35–$215.85$159.10--
$660.00Jan 15$165.00$176.20$170.60$166.50 08/03$153.75–$222.35$166.50--
$450.00Aug 21$0.10$2.70$1.40--$1.40–$1.40—$0.1078
$670.00Aug 21$104.00$117.20$110.60$134.28 07/27$75.70–$181.50$110.60--
$670.00Jan 15$172.20$183.20$177.70$173.50 08/03$160.15–$228.80$173.50--
$670.00Nov 19$234.00$254.00$244.00$215.70 07/08$230.00–$282.00$234.00--
$440.00Aug 21$0.25$1.35$0.80--$0.80–$0.80—$0.2550
$680.00Aug 21$113.40$127.90$120.65$87.46 08/06$82.95–$190.75$113.40--
$680.00Oct 16$147.90$158.10$153.00$134.89 08/07$127.50–$212.60$147.90--
$680.00Dec 18$172.30$186.80$179.55$172.80 08/03$158.35–$232.05$172.80--
$680.00Jan 15$179.40$194.80$187.10$204.60 07/30$166.65–$237.40$187.10--
$680.00Nov 19$242.00$262.00$252.00$198.20 07/06$235.00–$289.00$242.00--
$430.00Sep 18$9.50$13.60$11.55--$11.55–$11.55—$9.50235
$690.00Aug 21$123.10$136.60$129.85$89.16 08/05$90.65–$200.30$123.10--
$690.00Jan 15$187.00$199.80$193.40$187.10 08/03$173.00–$245.60$187.10--

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 242
Put/Call Ratio 0.51
Net Difference 229

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,715
Total Puts 1,496
Average Put/Call Ratio 0.64
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