Tour v509
AGX
ARGAN INC
$578.22 +3.46%
(8/13 18:10) ◀
|
Friday, August 14, 2026 (6:07pm)
January 2026
|
▶ (8/17 18:08)
◀ 8/14 18:07 ▶

Option Volume

Detail
ℹ
Current (08/14) 748
Calls: 526 (70%)
Puts: 222 (30%)
Prior (08/13) 713
Calls: 471 (66%)
Puts: 242 (34%)
Current vs Prior +4.91%
Calls: +11.68% (Calls)
Puts: -8.26% (Puts)
Prior 7-Day Total 4,278
Calls: 2,897 (68%)
Puts: 1,381 (32%)
Prior 7-Day Average 611
Calls: 413 (68%)
Puts: 197 (32%)
Current vs Prior 7-Day Avg +22.39%
Calls: +27.10%
Puts: +12.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $2.39M
Calls: $1.39M (58%)
Puts: $1.00M (42%)
Prior (08/13) $1.87M
Calls: $1.10M (59%)
Puts: $775.0K (41%)
Current vs Prior +27.89%
Calls: +26.73%
Puts: +29.53%
Prior 7-Day Total $14.91M
Calls: $8.37M (56%)
Puts: $6.53M (44%)
Prior 7-Day Average $2.13M
Calls: $1.20M (56%)
Puts: $933.5K (44%)
Current vs Prior 7-Day Avg +12.29%
Calls: +16.00%
Puts: +7.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.42
Prior (08/13) 0.51
Current vs Prior -17.86%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -21.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 13,838
Calls: 6,273 (45%)
Puts: 7,565 (55%)
Prior (08/13) 2,169
Calls: 791 (36%)
Puts: 1,378 (64%)
Current vs Prior +537.99%
Prior 7-Day Total 15,661
Calls: 6,773 (43%)
Puts: 8,888 (57%)
Prior 7-Day Average 2,237
Calls: 967 (43%)
Puts: 1,269 (57%)
Current vs Prior 7-Day Avg +518.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.35% | 21.88%8.35% | 21.88%
Prior 9.11% | 22.57%9.11% | 22.57%
Current vs Prior -8.28% | -3.07%-8.28% | -3.07%
Prior 7-Day Avg 11.66% | 24.10%11.66% | 24.10%
Current vs 7-Day Avg -28.36% | -9.22%-28.36% | -9.22%
Prior 7-Day Eod 9.11% | 22.57%9.11% | 22.57%
Current vs 7-Day Eod -8.28% | -3.07%-8.28% | -3.07%
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

Extreme bullish P/C ratio of 0.42 - heavy call buying (526 calls vs 222 puts). Rising open interest (up 538%) indicates new positions being established.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 14 of results (avg 8.7%, best 7.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2197.00105.00$101.007.9%--0.9122
$490.00Aug 2187.0095.00$91.008.8%--0.9475
$510.00Aug 2169.0076.00$72.509.7%--0.8724
$500.00Aug 2178.0086.00$82.009.8%--0.9139
$560.00Sep 1868.0075.00$71.509.8%--0.6028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Sep 1894.00101.00$97.507.2%90.603
$630.00Sep 1887.0094.00$90.507.7%90.5711
$680.00Aug 2198.00106.00$102.007.8%--0.8928
$690.00Sep 18128.00138.50$133.257.9%80.708
$670.00Sep 18113.00122.60$117.808.1%70.664

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. 33 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2187.0095.00$91.008.8%--0.9475
$480.00Aug 2197.00105.00$101.007.9%--0.9122
$500.00Aug 2178.0086.00$82.009.8%--0.9139
$520.00Aug 2160.3067.00$63.6510.5%--0.8862
$510.00Aug 2169.0076.00$72.509.7%--0.8724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 21105.00117.00$111.0010.8%--0.9215
$680.00Aug 2198.00106.00$102.007.8%--0.8928
$650.00Aug 2169.0077.00$73.0011.0%10.8954
$670.00Aug 2188.0096.00$92.008.7%--0.8812
$640.00Aug 2160.1068.00$64.0512.3%--0.8788

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 604, top 140)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 216.3012.10$9.2063.0%1400.3034
$580.00Aug 2118.0025.00$21.5032.6%980.52117
$560.00Aug 2129.0036.00$32.5021.5%800.66131
$590.00Aug 2114.4019.70$17.0531.1%430.4486
$620.00Aug 213.609.80$6.7092.5%250.2329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2113.9019.90$16.9035.5%310.4135
$600.00Sep 1868.0075.90$71.9511.0%240.5040
$520.00Aug 212.505.00$3.7566.7%210.1382
$580.00Aug 2118.1025.00$21.5532.0%180.4978
$600.00Aug 2129.0035.90$32.4521.3%180.6446

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. 45 found (best R:R 1.61, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$620.00Sep 18$7.65$12.35$7.6550%1.61$607.65
$640.00$650.00Sep 18$2.20$7.80$2.2040%3.55$642.20
$620.00$640.00Sep 18$6.80$13.20$6.8045%1.94$626.80
$580.00$590.00Sep 18$4.35$5.65$4.3555%1.30$584.35
$560.00$570.00Sep 18$5.00$5.00$5.0060%1.00$565.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$490.00Sep 18$2.00$8.00$2.0024%4.00$498.00
$600.00$590.00Aug 21$5.75$4.25$5.7564%0.74$594.25
$550.00$540.00Aug 21$2.15$7.85$2.1528%3.65$547.85
$560.00$550.00Aug 21$2.85$7.15$2.8534%2.51$557.15
$590.00$580.00Aug 21$5.15$4.85$5.1556%0.94$584.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.64, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$680.00$690.00Aug 21$1.43$1.43$8.5789%0.17$681.43
$590.00$600.00Aug 21$4.35$4.35$5.6556%0.77$594.35
$600.00$610.00Aug 21$3.50$3.50$6.5063%0.54$603.50
$630.00$640.00Aug 21$1.50$1.50$8.5081%0.18$631.50
$610.00$620.00Aug 21$2.50$2.50$7.5070%0.33$612.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$500.00Sep 18$11.75$11.75$18.2568%0.64$518.25
$490.00$470.00Sep 18$5.75$5.75$14.2577%0.40$484.25
$510.00$500.00Aug 21$2.00$2.00$8.0087%0.25$508.00
$530.00$520.00Aug 21$2.35$2.35$7.6582%0.31$527.65
$560.00$550.00Sep 18$4.75$4.75$5.2560%0.90$555.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $39.12, cheapest $38.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$40.0068.3%83.8%
$560.00Aug 21Sep 18$39.0068.8%84.7%
$570.00Aug 21Sep 18$39.7567.6%84.3%
$590.00Aug 21Sep 18$40.1068.2%86.6%
$600.00Aug 21Sep 18$40.1566.1%86.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$38.4568.3%83.8%
$560.00Aug 21Sep 18$36.9568.8%84.7%
$570.00Aug 21Sep 18$38.1067.6%84.3%
$590.00Aug 21Sep 18$39.2568.2%86.6%
$600.00Aug 21Sep 18$39.5066.1%86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 7.45% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$21.50$21.55$43.05$536.95$623.057.45%
$570.00Aug 21$26.75$16.90$43.65$526.35$613.657.55%
$590.00Aug 21$17.05$26.70$43.75$546.25$633.757.57%
$600.00Aug 21$12.70$32.45$45.15$554.85$645.157.81%
$560.00Aug 21$32.50$13.15$45.65$514.35$605.657.89%
$610.00Aug 21$9.20$40.00$49.20$560.80$659.208.51%
$550.00Aug 21$39.50$10.30$49.80$500.20$599.808.61%
$620.00Aug 21$6.70$47.50$54.20$565.80$674.209.37%
$540.00Aug 21$47.00$8.15$55.15$484.85$595.159.54%
$530.00Aug 21$55.00$6.10$61.10$468.90$591.1010.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 2.30% of stock, avg 9.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$540.00Aug 21$5.13$8.15$13.28$526.72$643.28
$620.00$540.00Aug 21$6.70$8.15$14.85$525.15$634.85
$630.00$550.00Aug 21$5.13$10.30$15.43$534.57$645.43
$620.00$550.00Aug 21$6.70$10.30$17.00$533.00$637.00
$610.00$540.00Aug 21$9.20$8.15$17.35$522.65$627.35
$610.00$550.00Aug 21$9.20$10.30$19.50$530.50$629.50
$630.00$560.00Aug 21$5.13$13.15$18.28$541.72$648.28
$620.00$560.00Aug 21$6.70$13.15$19.85$540.15$639.85
$610.00$560.00Aug 21$9.20$13.15$22.35$537.65$632.35
$600.00$540.00Aug 21$12.70$8.15$20.85$519.15$620.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 0.52, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510680/690Aug 21$3.43$6.5776%0.52$506.57$683.43
520/530680/690Aug 21$3.78$6.2271%0.61$526.22$683.78
490/500680/690Aug 21$2.38$7.6280%0.31$497.62$682.38
470/480680/690Aug 21$2.30$7.7080%0.30$477.70$682.30
500/510630/640Aug 21$3.50$6.5068%0.54$506.50$633.50
500/510610/620Aug 21$4.50$5.5057%0.82$505.50$614.50
520/530630/640Aug 21$3.85$6.1563%0.63$526.15$633.85
530/540680/690Aug 21$3.48$6.5266%0.53$536.52$683.48
520/530610/620Aug 21$4.85$5.1552%0.94$525.15$614.85
500/510620/630Aug 21$3.57$6.4363%0.56$506.43$623.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 99.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$590.00$600.00Aug 21$0.10$9.9015%99.00
$620.00$630.00$640.00Aug 21$0.07$9.939%141.86
$560.00$570.00$580.00Aug 21$0.50$9.5014%19.00
$600.00$620.00$640.00Sep 18$0.85$19.1510%22.53
$540.00$550.00$560.00Aug 21$0.50$9.5011%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 21$0.10$9.9010%99.00
$570.00$580.00$590.00Aug 21$0.50$9.5015%19.00
$580.00$590.00$600.00Aug 21$0.60$9.4015%15.67
$560.00$570.00$580.00Sep 18$0.10$9.905%99.00
$550.00$560.00$570.00Sep 18$0.15$9.855%65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.85, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$690.001:2Aug 21-$0.82$9.18
$630.00$640.001:2Aug 21-$2.13$7.87
$640.00$650.001:2Aug 21-$2.73$7.27
$620.00$630.001:2Aug 21-$3.56$6.44
$610.00$620.001:2Aug 21-$4.20$5.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$500.001:2Aug 21-$0.85$9.15
$530.00$520.001:2Aug 21-$1.40$8.60
$500.00$490.001:2Aug 21-$0.95$9.05
$480.00$470.001:2Aug 21-$1.96$8.04
$540.00$530.001:2Aug 21-$4.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.95%, avg 3.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Sep 18$34.400.3912.4%5.95%18.36%24
$620.00Sep 18$42.000.457.2%7.26%14.49%--11
$640.00Sep 18$35.000.4110.7%6.05%16.74%532
$590.00Sep 18$54.000.532.0%9.34%11.38%137
$600.00Sep 18$49.000.503.8%8.47%12.24%--32
$660.00Sep 18$30.000.3614.1%5.19%19.33%11
$580.00Sep 18$58.000.550.3%10.03%10.34%--21
$590.00Aug 21$14.400.442.0%2.49%4.53%4386
$580.00Aug 21$18.000.520.3%3.11%3.42%98117
$600.00Aug 21$10.000.373.8%1.73%5.50%12129

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, 174 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 $570.00 11-19 call last traded $296.07 on 06/15 (now $200.00/$212.00) — try a limit near $206.00. Also watch the $500.00 11-19 call last traded $255.00 on 08/06 (now $224.00/$240.00) — try a limit near $232.00; the $510.00 11-19 call last traded $249.01 on 08/03 (now $220.00/$236.00) — try a limit near $228.00. Most tradeable put: the $660.00 01-15 put last traded $166.50 on 08/03 (now $156.90/$165.90) — try a limit near $161.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$18.00$25.00$21.50$45.46 08/07$15.40–$70.80$21.50117
$580.00Sep 18$58.00$65.00$61.50$98.00 07/23$38.65–$100.95$61.5021
$580.00Oct 16$73.00$81.00$77.00$102.00 08/03$50.00–$117.20$77.0012
$580.00Dec 18$103.90$116.50$110.20$144.00 08/04$76.75–$149.35$110.2021
$580.00Jan 15$112.10$125.90$119.00$140.00 08/03$85.15–$158.60$119.00--
$570.00Aug 21$23.50$30.00$26.75$50.62 08/07$18.00–$75.65$26.75108
$570.00Sep 18$62.00$71.00$66.50$106.60 08/05$41.25–$106.60$66.5023
$570.00Dec 18$108.10$120.30$114.20$80.00 07/28$79.35–$154.20$108.1037
$570.00Jan 15$117.00$130.00$123.50$173.95 06/11$86.85–$162.80$123.504
$570.00Nov 19$200.00$212.00$206.00$296.07 06/15$157.00–$243.00$206.001
$590.00Aug 21$14.40$19.70$17.05$38.45 08/07$12.60–$65.10$17.0586
$590.00Sep 18$54.00$60.30$57.15$72.15 07/31$36.05–$95.85$57.1537
$560.00Aug 21$29.00$36.00$32.50$58.23 08/07$20.20–$83.00$32.50131
$560.00Sep 18$68.00$75.00$71.50$45.01 07/29$44.20–$112.15$68.0028
$560.00Oct 16$83.00$90.00$86.50$88.00 07/30$56.35–$127.75$86.5020
$560.00Dec 18$111.80$125.00$118.40--$118.40–$118.40—$111.805
$560.00Jan 15$122.00$134.10$128.05--$128.05–$128.05—$122.001
$600.00Aug 21$10.00$15.40$12.70$35.40 08/07$8.55–$59.35$12.70129
$600.00Sep 18$49.00$56.70$52.85$69.29 08/07$34.05–$90.85$52.8532
$600.00Oct 16$65.10$72.00$68.55$48.20 07/29$45.10–$106.05$65.1034
$600.00Dec 18$97.00$105.50$101.25$76.11 07/29$71.70–$140.35$97.0064
$600.00Jan 15$104.00$118.00$111.00$87.20 07/29$79.25–$148.25$104.0010
$600.00Nov 19$189.10$198.00$193.55--$193.55–$193.55—$189.104
$550.00Aug 21$36.00$43.00$39.50$56.95 08/07$22.30–$88.60$39.5035
$550.00Sep 18$73.00$81.00$77.00$102.90 08/03$46.80–$120.10$77.003
$550.00Oct 16$86.70$96.00$91.35$63.00 07/29$58.90–$132.95$86.704
$550.00Dec 18$116.00$129.90$122.95$93.00 07/29$85.55–$163.15$116.0022
$550.00Nov 19$202.00$222.00$212.00$216.73 07/20$162.50–$250.00$212.001
$610.00Aug 21$6.30$12.10$9.20$26.77 08/07$7.80–$54.90$9.2034
$610.00Sep 18$46.00$52.20$49.10$85.00 07/20$31.80–$86.55$49.101
$610.00Jan 15$101.10$115.50$108.30$134.98 07/22$77.00–$144.90$108.303
$540.00Aug 21$43.00$51.00$47.00$83.34 08/06$25.40–$95.05$47.0032
$540.00Sep 18$79.00$86.00$82.50$103.90 07/31$50.45–$123.50$82.504
$540.00Oct 16$92.00$101.00$96.50$66.90 07/29$62.55–$138.75$92.0010
$540.00Dec 18$121.00$135.00$128.00$119.20 07/17$88.85–$167.30$121.0020
$620.00Aug 21$3.60$9.80$6.70$28.76 08/06$5.05–$50.40$6.7029
$620.00Sep 18$42.00$48.40$45.20$81.00 08/05$29.70–$81.30$45.2011
$620.00Oct 16$57.50$63.50$60.50$42.02 07/29$40.90–$97.25$57.5026
$620.00Dec 18$90.00$97.40$93.70$72.00 07/29$66.10–$131.80$90.0024
$620.00Jan 15$99.00$108.40$103.70$118.20 07/24$74.20–$141.00$103.705
$530.00Aug 21$51.00$59.00$55.00$88.77 08/06$28.85–$103.30$55.0028
$530.00Sep 18$85.00$92.00$88.50$83.10 07/17$53.60–$129.80$85.003
$530.00Oct 16$97.70$107.00$102.35$70.88 07/29$65.45–$143.95$97.702
$530.00Dec 18$126.00$140.00$133.00$201.20 06/12$92.25–$173.60$133.0020
$530.00Jan 15$135.00$148.00$141.50$132.54 07/17$99.50–$181.25$135.002
$530.00Nov 19$210.00$228.00$219.00$370.80 06/29$169.50–$258.00$219.003
$630.00Aug 21$2.65$7.60$5.13$20.07 08/07$4.30–$46.15$5.1331
$630.00Sep 18$38.00$45.00$41.50$30.40 07/29$28.40–$77.00$38.006
$630.00Jan 15$95.60$104.90$100.25$74.70 07/29$72.05–$136.90$95.602
$630.00Nov 19$178.00$193.00$185.50$146.23 07/28$141.05–$222.00$178.001
$520.00Aug 21$60.30$67.00$63.65$96.00 08/06$31.95–$112.75$63.6562
$520.00Oct 16$102.20$116.20$109.20$162.65 06/10$69.40–$149.90$109.203
$520.00Dec 18$131.00$145.00$138.00$128.50 07/17$95.85–$177.80$131.0014
$520.00Jan 15$140.00$153.00$146.50$186.60 08/05$103.10–$186.95$146.502
$640.00Aug 21$1.45$5.80$3.63$23.40 08/06$3.40–$41.95$3.6334
$640.00Sep 18$35.00$41.80$38.40$76.40 08/05$25.85–$73.10$38.4032
$640.00Oct 16$50.10$56.80$53.45$70.23 08/07$37.20–$89.15$53.4583
$640.00Dec 18$82.30$92.00$87.15$65.70 07/28$61.55–$123.55$82.3015
$640.00Jan 15$93.00$101.00$97.00$198.15 07/02$69.90–$132.00$97.003
$510.00Aug 21$69.00$76.00$72.50$121.51 08/04$35.85–$120.80$72.5024
$510.00Dec 18$136.80$150.00$143.40$243.45 06/15$99.55–$183.50$143.402
$510.00Nov 19$220.00$236.00$228.00$249.01 08/03$176.00–$269.00$228.002
$510.00Oct 16$107.10$121.20$114.15--$114.15–$114.15—$107.102
$650.00Aug 21$1.35$5.00$3.18$19.00 08/06$2.78–$38.50$3.1831
$650.00Sep 18$34.40$38.00$36.20$40.00 07/30$24.35–$69.50$36.204
$650.00Jan 15$90.00$98.00$94.00$153.00 07/10$67.70–$129.80$94.004
$650.00Nov 19$172.00$188.00$180.00$139.40 07/28$137.80–$216.00$172.006
$500.00Aug 21$78.00$86.00$82.00$129.15 08/04$39.80–$128.70$82.0039
$500.00Sep 18$101.00$114.70$107.85$85.10 07/30$64.55–$151.95$101.001
$500.00Oct 16$116.50$126.20$121.35$74.72 07/28$77.35–$163.40$116.5028
$500.00Dec 18$142.00$155.00$148.50$171.00 08/03$103.20–$191.00$148.5037
$500.00Jan 15$150.60$164.00$157.30$112.00 07/28$111.75–$197.50$150.603
$500.00Nov 19$224.00$240.00$232.00$255.00 08/06$178.00–$271.50$232.007
$660.00Aug 21$0.05$6.60$3.33$13.66 08/07$3.33–$34.90$3.3320
$660.00Sep 18$30.00$35.70$32.85$36.00 07/27$22.85–$66.00$32.851
$660.00Oct 16$44.00$49.60$46.80$75.70 08/04$33.05–$81.50$46.8024
$660.00Dec 18$76.00$85.20$80.60$62.41 07/29$57.35–$115.45$76.0066
$660.00Jan 15$87.00$95.00$91.00$244.71 06/29$64.70–$125.60$91.007
$660.00Nov 19$169.00$185.00$177.00$243.95 07/10$135.50–$213.00$177.001
$490.00Aug 21$87.00$95.00$91.00$70.63 07/30$44.15–$137.70$87.0075
$490.00Sep 18$107.00$121.00$114.00$95.20 07/30$69.10–$159.20$107.002
$490.00Oct 16$120.30$133.20$126.75$117.07 07/16$81.40–$169.55$120.302
$490.00Dec 18$147.50$161.00$154.25$141.80 07/27$108.95–$195.30$147.503
$670.00Aug 21$0.50$7.60$4.05$10.75 08/07$3.88–$32.45$4.0512
$670.00Sep 18$27.00$33.10$30.05$52.76 08/04$21.50–$62.05$30.052
$670.00Jan 15$84.00$92.00$88.00--$88.00–$88.00—$84.001
$480.00Aug 21$97.00$105.00$101.00--$101.00–$101.00—$97.0022
$480.00Sep 18$114.80$128.00$121.40--$121.40–$121.40—$114.801
$480.00Oct 16$126.20$140.00$133.10--$133.10–$133.10—$126.208
$480.00Dec 18$153.00$167.00$160.00--$160.00–$160.00—$153.0011
$480.00Jan 15$162.00$175.00$168.50--$168.50–$168.50—$162.003
$480.00Nov 19$230.00$248.00$239.00--$239.00–$239.00—$230.003
$680.00Aug 21$0.05$7.30$3.68$15.16 08/06$3.68–$29.30$3.68105
$680.00Sep 18$25.00$30.90$27.95$43.50 08/06$19.60–$58.40$27.953
$680.00Oct 16$39.00$46.00$42.50$71.07 08/05$30.00–$74.35$42.5016
$680.00Dec 18$70.60$79.90$75.25$99.50 07/23$53.05–$108.45$75.2519
$680.00Jan 15$81.00$88.80$84.90$97.80 07/16$61.20–$118.85$84.902
$470.00Aug 21$102.80$117.20$110.00--$110.00–$110.00—$102.802
$470.00Oct 16$133.30$147.00$140.15--$140.15–$140.15—$133.3012
$470.00Dec 18$159.00$173.00$166.00--$166.00–$166.00—$159.0010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$18.10$25.00$21.55$25.25 08/07$21.55–$101.60$21.5578
$580.00Sep 18$56.00$64.00$60.00$59.33 08/07$57.50–$122.20$59.33260
$580.00Oct 16$70.00$76.80$73.40$72.25 08/05$71.90–$133.30$72.25342
$580.00Dec 18$99.00$105.60$102.30$110.40 08/03$99.60–$156.10$102.3035
$580.00Jan 15$103.30$115.80$109.55$72.60 07/01$108.00–$164.40$103.302
$570.00Aug 21$13.90$19.90$16.90$23.78 08/04$16.90–$93.80$16.9035
$570.00Sep 18$51.00$59.00$55.00$55.00 08/07$53.30–$114.95$55.0023
$570.00Dec 18$93.00$102.00$97.50$104.80 08/03$94.60–$149.30$97.508
$570.00Jan 15$101.00$109.10$105.05$89.69 06/15$102.50–$155.25$101.001
$570.00Nov 19$162.00$178.00$170.00$179.98 07/31$166.00–$209.50$170.001
$590.00Aug 21$23.70$29.70$26.70$29.85 08/07$26.70–$110.00$26.7016
$590.00Sep 18$62.00$69.90$65.95$72.10 07/22$62.50–$129.65$65.9534
$590.00Jan 15$109.10$123.30$116.20$171.80 07/29$112.00–$171.75$116.203
$590.00Nov 19$175.00$189.00$182.00$193.01 07/31$178.00–$223.00$182.003
$560.00Aug 21$10.90$15.40$13.15$19.50 08/05$13.15–$85.70$13.1540
$560.00Sep 18$46.20$54.00$50.10$51.60 08/07$49.00–$108.05$50.1019
$560.00Oct 16$59.00$66.60$62.80$62.77 08/07$62.00–$118.85$62.7724
$560.00Dec 18$87.00$96.00$91.50$99.40 08/03$89.15–$142.25$91.508
$560.00Jan 15$95.80$103.00$99.40$128.60 07/27$97.35–$149.95$99.40--
$560.00Nov 19$156.00$172.00$164.00$149.51 07/07$160.50–$202.50$156.001
$600.00Aug 21$29.00$35.90$32.45$35.82 08/07$32.45–$118.35$32.4546
$600.00Sep 18$68.00$75.90$71.95$69.75 08/07$67.50–$137.45$69.7540
$600.00Oct 16$81.00$88.80$84.90$83.42 08/05$81.90–$147.85$83.4284
$600.00Dec 18$108.00$119.50$113.75$112.03 08/07$110.10–$170.70$112.03138
$600.00Jan 15$117.60$127.50$122.55$150.20 07/30$118.00–$178.45$122.5552
$600.00Nov 19$181.00$195.10$188.05$181.00 08/05$184.50–$231.00$181.0020
$550.00Aug 21$6.70$13.90$10.30$15.70 08/07$10.30–$78.60$10.3062
$550.00Sep 18$41.00$49.70$45.35$45.50 08/07$45.00–$100.85$45.3522
$550.00Oct 16$54.00$63.00$58.50$58.12 08/07$57.70–$111.50$58.1224
$550.00Dec 18$82.00$91.00$86.50$93.90 08/03$84.25–$134.90$86.5030
$550.00Jan 15$90.00$98.00$94.00$96.50 07/21$92.25–$143.05$94.006
$550.00Nov 19$150.00$166.00$158.00--$158.00–$158.00—$150.001
$610.00Aug 21$36.00$44.00$40.00$104.74 07/28$39.85–$126.80$40.0022
$610.00Sep 18$74.00$81.90$77.95$75.94 08/07$72.50–$144.95$75.9449
$540.00Aug 21$5.70$10.60$8.15$17.70 08/06$8.15–$70.70$8.1531
$540.00Sep 18$37.00$45.00$41.00$54.95 07/31$41.00–$93.90$41.003
$540.00Oct 16$49.20$58.00$53.60$63.40 08/03$53.60–$104.95$53.60121
$540.00Dec 18$77.00$86.00$81.50$88.90 08/03$80.00–$127.70$81.5023
$540.00Jan 15$84.10$93.00$88.55$91.60 07/21$87.25–$136.10$88.556
$540.00Nov 19$144.00$160.00$152.00$170.17 07/17$149.50–$189.00$152.00--
$620.00Aug 21$44.00$51.00$47.50$46.91 08/07$44.80–$135.65$46.9175
$620.00Sep 18$80.00$88.00$84.00$82.00 08/05$77.85–$154.05$82.0012
$620.00Oct 16$94.00$101.50$97.75$101.55 08/03$92.50–$163.45$97.75353
$620.00Dec 18$122.00$131.70$126.85$121.75 08/04$121.10–$185.40$122.0023
$620.00Jan 15$128.00$141.50$134.75$140.90 08/03$129.05–$193.75$134.754
$620.00Nov 19$194.00$210.00$202.00$207.65 07/15$197.50–$245.00$202.003
$530.00Aug 21$4.00$8.20$6.10$9.20 08/07$6.10–$64.00$6.10223
$530.00Sep 18$33.30$41.00$37.15$42.90 08/03$37.15–$87.50$37.1512
$530.00Oct 16$45.00$54.00$49.50$60.70 08/03$49.50–$98.70$49.5017
$530.00Dec 18$72.00$81.00$76.50$77.80 08/06$74.35–$122.70$76.5014
$530.00Nov 19$138.00$154.00$146.00$177.51 07/29$144.00–$182.00$146.002
$630.00Aug 21$52.00$59.00$55.50$54.19 08/07$50.75–$144.00$54.199
$630.00Sep 18$87.00$94.00$90.50$127.02 07/16$83.50–$162.65$90.5011
$630.00Jan 15$134.00$146.40$140.20$171.00 07/27$135.20–$199.70$140.2010
$630.00Nov 19$201.00$216.00$208.50$154.47 06/29$204.00–$252.00$201.0031
$520.00Aug 21$2.50$5.00$3.75$8.29 08/07$3.75–$58.70$3.7582
$520.00Sep 18$29.50$37.00$33.25$77.28 07/29$33.25–$81.25$33.252
$520.00Oct 16$41.00$50.00$45.50$46.10 08/05$45.50–$94.40$45.5016
$520.00Jan 15$74.40$83.00$78.70$80.90 08/07$77.70–$123.35$78.7066
$520.00Nov 19$132.00$148.00$140.00$176.00 07/28$138.00–$175.50$140.003
$520.00Dec 18$67.00$76.00$71.50--$71.50–$71.50—$67.002
$640.00Aug 21$60.10$68.00$64.05$55.20 08/04$57.25–$153.05$60.1088
$640.00Sep 18$94.00$101.00$97.50$90.20 08/07$89.20–$170.55$94.003
$640.00Oct 16$104.50$114.70$109.60$113.92 08/03$103.50–$179.00$109.6038
$640.00Dec 18$133.00$147.00$140.00$143.45 08/07$132.75–$200.40$140.0027
$640.00Jan 15$141.40$152.60$147.00$180.28 07/27$141.25–$205.90$147.0031
$640.00Nov 19$206.00$224.00$215.00$219.00 07/20$210.50–$259.00$215.001
$510.00Aug 21$1.70$8.00$4.85$6.83 08/07$4.85–$52.35$4.85116
$510.00Oct 16$37.00$46.00$41.50$50.70 08/03$41.50–$88.10$41.5026
$510.00Dec 18$63.00$72.00$67.50$69.70 08/06$66.80–$108.70$67.509
$510.00Nov 19$127.00$140.90$133.95$164.49 07/29$132.50–$168.50$133.951
$650.00Aug 21$69.00$77.00$73.00$68.86 08/07$63.80–$163.60$69.0054
$650.00Sep 18$101.00$108.00$104.50$95.83 08/04$95.50–$179.10$101.00--
$650.00Jan 15$147.00$159.20$153.10$160.10 08/03$148.15–$214.50$153.104
$650.00Nov 19$212.00$232.00$222.00$225.00 07/15$217.00–$267.00$222.001
$500.00Aug 21$1.00$4.70$2.85$5.29 08/07$2.75–$46.60$2.85262
$500.00Sep 18$22.00$28.80$25.40$29.60 08/06$25.40–$69.10$25.4022
$500.00Oct 16$33.00$42.00$37.50$47.60 08/03$37.50–$82.95$37.5035
$500.00Dec 18$58.00$67.20$62.60$63.05 08/05$62.60–$103.60$62.6071
$500.00Jan 15$65.00$74.00$69.50$72.60 08/07$69.45–$109.90$69.5010
$500.00Nov 19$121.00$136.30$128.65$129.00 08/06$126.50–$162.50$128.657
$660.00Aug 21$79.00$86.00$82.50$176.70 07/28$68.70–$171.80$82.506
$660.00Sep 18$105.40$115.60$110.50$108.11 08/07$101.50–$187.80$108.1114
$660.00Oct 16$118.00$128.40$123.20$130.82 08/03$116.05–$195.85$123.2018
$660.00Dec 18$146.00$160.20$153.10$159.10 08/03$145.35–$215.85$153.1014
$660.00Jan 15$156.90$165.90$161.40$166.50 08/03$153.75–$222.35$161.404
$490.00Aug 21$0.20$3.60$1.90$4.75 08/07$1.90–$40.45$1.90158
$490.00Sep 18$19.00$27.80$23.40--$23.40–$23.40—$19.0028
$490.00Oct 16$29.40$39.00$34.20--$34.20–$34.20—$29.4014
$490.00Dec 18$54.00$63.00$58.50--$58.50–$58.50—$54.0059
$490.00Jan 15$61.00$69.80$65.40--$65.40–$65.40—$61.0019
$490.00Nov 19$116.00$130.00$123.00--$123.00–$123.00—$116.001
$670.00Aug 21$88.00$96.00$92.00$134.28 07/27$75.70–$181.50$92.0012
$670.00Jan 15$163.60$173.40$168.50$173.50 08/03$160.15–$228.80$168.503
$670.00Nov 19$226.00$246.00$236.00$215.70 07/08$230.00–$282.00$226.003
$670.00Sep 18$113.00$122.60$117.80--$117.80–$117.80—$113.004
$480.00Sep 18$16.90$21.30$19.10--$19.10–$23.75$16.903
$480.00Aug 21$0.00$7.40$3.70--$3.70–$3.70—--98
$480.00Oct 16$26.00$35.50$30.75--$30.75–$30.75—$26.0023
$480.00Dec 18$50.00$59.00$54.50--$54.50–$54.50—$50.0034

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 526
Total Puts 222
Put/Call Ratio 0.42
Net Difference 304

Prior's Put/Call Breakdown

Total Calls 471
Total Puts 242
Put/Call Ratio 0.51
Net Difference 229

Prior 7-Day Put/Call Summary

Total Calls 2,897
Total Puts 1,381
Average Put/Call Ratio 0.53
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