Tour v509
AGX
ARGAN INC
$589.27 +1.91%
$592.00 (+0.46%)🌙
as of 08/17 06:08 PM
(8/14 18:07) ◀
|
Monday, August 17, 2026 (6:08pm)
January 2026
|
▶ (8/18 18:08)
◀ 8/17 18:08 ▶

Option Volume

Detail
ℹ
Current (08/17) 945
Calls: 150 (16%)
Puts: 795 (84%)
Prior (08/14) 748
Calls: 526 (70%)
Puts: 222 (30%)
Current vs Prior +26.34%
Calls: -71.48% (Calls)
Puts: +258.11% (Puts)
Prior 7-Day Total 4,509
Calls: 3,059 (68%)
Puts: 1,450 (32%)
Prior 7-Day Average 644
Calls: 437 (68%)
Puts: 207 (32%)
Current vs Prior 7-Day Avg +46.71%
Calls: -65.68%
Puts: +283.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $4.60M
Calls: $412.1K (9%)
Puts: $4.18M (91%)
Prior (08/14) $2.39M
Calls: $1.39M (58%)
Puts: $1.00M (42%)
Current vs Prior +92.18%
Calls: -70.31%
Puts: +316.79%
Prior 7-Day Total $15.62M
Calls: $8.83M (57%)
Puts: $6.79M (43%)
Prior 7-Day Average $2.23M
Calls: $1.26M (57%)
Puts: $970.7K (43%)
Current vs Prior 7-Day Avg +105.97%
Calls: -67.32%
Puts: +331.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 5.30
Prior (08/14) 0.42
Current vs Prior +1155.77%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +891.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 14,062
Calls: 6,461 (46%)
Puts: 7,601 (54%)
Prior (08/14) 13,838
Calls: 6,273 (45%)
Puts: 7,565 (55%)
Current vs Prior +1.62%
Prior 7-Day Total 28,010
Calls: 12,101 (43%)
Puts: 15,909 (57%)
Prior 7-Day Average 4,001
Calls: 1,728 (43%)
Puts: 2,272 (57%)
Current vs Prior 7-Day Avg +251.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.29% | 21.54%7.29% | 21.54%
Prior 8.35% | 21.88%8.35% | 21.88%
Current vs Prior -12.74% | -1.56%-12.74% | -1.57%
Prior 7-Day Avg 10.76% | 23.49%10.76% | 23.49%
Current vs 7-Day Avg -32.24% | -8.34%-32.24% | -8.34%
Prior 7-Day Eod 8.35% | 21.88%8.35% | 21.88%
Current vs 7-Day Eod -12.74% | -1.56%-12.74% | -1.57%
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

Strong bearish conviction with 91% of dollar volume in puts ($4.18M) vs calls ($412.1K). Elevated premium activity with dollar volume up 92% vs prior. Dollar volume significantly above 7-day average (106% higher). Extreme bearish P/C ratio of 5.30 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 17 of results (avg 8.3%, best 6.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2197.00104.40$100.707.3%--0.9575
$500.00Aug 2187.0095.00$91.008.8%--0.9539
$510.00Aug 2178.0085.40$81.709.1%20.9424
$560.00Sep 1873.0080.00$76.509.2%--0.6328
$570.00Sep 1868.0075.00$71.509.8%--0.6023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2197.50104.00$100.756.5%--0.9214
$650.00Sep 1894.00100.40$97.206.6%20.59--
$660.00Sep 18101.00108.40$104.707.1%--0.6114
$700.00Sep 18129.20139.00$134.107.3%--0.7012
$640.00Sep 1887.0093.70$90.357.4%700.5712

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. 36 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 21104.00116.00$110.0010.9%--0.9722
$490.00Aug 2197.00104.40$100.707.3%--0.9575
$500.00Aug 2187.0095.00$91.008.8%--0.9539
$510.00Aug 2178.0085.40$81.709.1%20.9424
$520.00Aug 2168.0075.20$71.6010.1%20.9362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2197.50104.00$100.756.5%--0.9214
$700.00Aug 21106.00117.00$111.509.9%--0.8912
$650.00Aug 2159.7067.00$63.3511.5%20.8854
$670.00Aug 2178.1085.00$81.558.5%--0.8812
$680.00Aug 2187.4095.00$91.208.3%--0.8828

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 830, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2115.8022.00$18.9032.8%440.5187
$580.00Aug 2120.9026.70$23.8024.4%380.60156
$630.00Aug 213.408.30$5.8583.8%70.2232
$610.00Aug 218.0014.40$11.2057.1%50.35156
$600.00Aug 2111.2016.00$13.6035.3%40.42132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 1874.1080.90$77.508.8%1500.5212
$610.00Sep 1868.0074.60$71.309.3%800.5049
$640.00Sep 1887.0093.70$90.357.4%700.5712
$630.00Sep 1881.0087.40$84.207.6%600.5520
$600.00Sep 1862.0069.20$65.6011.0%520.4760

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. 43 found (best R:R 0.59, avg 5.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$560.00Sep 18$37.85$22.15$37.8578%0.59$537.85
$640.00$680.00Sep 18$11.65$28.35$11.6543%2.43$651.65
$620.00$640.00Sep 18$7.00$13.00$7.0048%1.86$627.00
$680.00$700.00Sep 18$4.60$15.40$4.6034%3.35$684.60
$600.00$620.00Sep 18$8.50$11.50$8.5053%1.35$608.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Aug 21$1.37$8.63$1.3726%6.30$558.63
$540.00$530.00Aug 21$0.60$9.40$0.6015%15.67$539.40
$570.00$560.00Aug 21$2.20$7.80$2.2032%3.55$567.80
$520.00$510.00Aug 21$0.18$9.82$0.187%54.56$519.82
$510.00$500.00Aug 21$0.20$9.80$0.206%49.00$509.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.54, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$610.00$620.00Aug 21$4.50$4.50$5.5064%0.82$614.50
$680.00$690.00Aug 21$1.85$1.85$8.1588%0.23$681.85
$640.00$650.00Aug 21$2.30$2.30$7.7082%0.30$642.30
$590.00$600.00Aug 21$5.30$5.30$4.7049%1.13$595.30
$660.00$670.00Aug 21$0.72$0.72$9.2886%0.08$660.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$500.00Sep 18$10.55$10.55$19.4571%0.54$519.45
$550.00$530.00Sep 18$8.30$8.30$11.7066%0.71$541.70
$530.00$520.00Aug 21$1.77$1.77$8.2388%0.22$528.23
$580.00$570.00Sep 18$5.00$5.00$5.0058%1.00$575.00
$560.00$550.00Sep 18$4.45$4.45$5.5563%0.80$555.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $41.57, cheapest $41.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$590.00Aug 21Sep 18$43.1078.5%86.9%
$570.00Aug 21Sep 18$41.7075.8%86.7%
$580.00Aug 21Sep 18$42.7073.7%86.5%
$600.00Aug 21Sep 18$43.9074.7%89.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$590.00Aug 21Sep 18$41.2578.5%86.9%
$610.00Aug 21Sep 18$39.8079.8%88.8%
$570.00Aug 21Sep 18$39.7075.8%86.7%
$580.00Aug 21Sep 18$41.3073.7%86.5%
$600.00Aug 21Sep 18$40.6574.7%89.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 6.32% of stock, avg 12.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$23.80$13.45$37.25$542.75$617.256.32%
$590.00Aug 21$18.90$19.15$38.05$551.95$628.056.46%
$600.00Aug 21$13.60$24.95$38.55$561.45$638.556.54%
$570.00Aug 21$29.80$10.05$39.85$530.15$609.856.76%
$610.00Aug 21$11.20$31.50$42.70$567.30$652.707.25%
$560.00Aug 21$37.00$7.85$44.85$515.15$604.857.61%
$620.00Aug 21$6.70$38.50$45.20$574.80$665.207.67%
$550.00Aug 21$45.05$6.48$51.53$498.47$601.538.74%
$630.00Aug 21$5.85$46.40$52.25$577.75$682.258.87%
$540.00Aug 21$53.65$4.00$57.65$482.35$597.659.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.94% of stock, avg 9.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$550.00Aug 21$4.95$6.48$11.43$538.57$651.43
$630.00$550.00Aug 21$5.85$6.48$12.33$537.67$642.33
$640.00$560.00Aug 21$4.95$7.85$12.80$547.20$652.80
$620.00$550.00Aug 21$6.70$6.48$13.18$536.82$633.18
$630.00$560.00Aug 21$5.85$7.85$13.70$546.30$643.70
$620.00$560.00Aug 21$6.70$7.85$14.55$545.45$634.55
$640.00$570.00Aug 21$4.95$10.05$15.00$555.00$655.00
$630.00$570.00Aug 21$5.85$10.05$15.90$554.10$645.90
$620.00$570.00Aug 21$6.70$10.05$16.75$553.25$636.75
$610.00$550.00Aug 21$11.20$6.48$17.68$532.32$627.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 0.57, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
520/530680/690Aug 21$3.62$6.3876%0.57$526.38$683.62
540/550680/690Aug 21$4.33$5.6768%0.76$545.67$684.33
520/530640/650Aug 21$4.07$5.9370%0.69$525.93$644.07
540/550640/650Aug 21$4.78$5.2261%0.92$545.22$644.78
480/490680/690Aug 21$2.40$7.6084%0.32$487.60$682.40
480/490640/650Aug 21$2.85$7.1577%0.40$487.15$642.85
500/510680/690Aug 21$2.05$7.9583%0.26$507.95$682.05
510/520680/690Aug 21$2.03$7.9782%0.25$517.97$682.03
500/510640/650Aug 21$2.50$7.5076%0.33$507.50$642.50
510/520640/650Aug 21$2.48$7.5275%0.33$517.52$642.48

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 $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 21$0.35$9.659%27.57
$540.00$550.00$560.00Aug 21$0.55$9.4511%17.18
$570.00$580.00$590.00Aug 21$1.10$8.9017%8.09
$570.00$580.00$590.00Sep 18$0.50$9.505%19.00
$550.00$560.00$570.00Aug 21$0.85$9.1511%10.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$590.00$600.00Aug 21$0.10$9.9017%99.00
$600.00$610.00$620.00Aug 21$0.45$9.5516%21.22
$620.00$630.00$640.00Aug 21$0.20$9.808%49.00
$640.00$650.00$660.00Aug 21$0.10$9.904%99.00
$590.00$600.00$610.00Aug 21$0.75$9.2516%12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-38.65, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$560.001:2Sep 18-$38.65$21.35
$640.00$650.001:2Aug 21-$0.35$9.65
$610.00$620.001:2Aug 21-$2.20$7.80
$660.00$670.001:2Aug 21-$2.56$7.44
$630.00$640.001:2Aug 21-$4.05$5.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$540.001:2Aug 21-$1.52$8.48
$490.00$480.001:2Aug 21-$0.30$9.70
$510.00$500.001:2Aug 21-$1.05$8.95
$520.00$510.001:2Aug 21-$1.27$8.73
$500.00$490.001:2Aug 21-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 6.45%, avg 3.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Sep 18$38.000.438.6%6.45%15.06%--37
$620.00Sep 18$45.000.485.2%7.64%12.85%111
$600.00Sep 18$54.000.531.8%9.16%10.98%232
$590.00Sep 18$58.000.550.1%9.84%9.97%--38
$680.00Sep 18$27.000.3415.4%4.58%19.98%13
$700.00Sep 18$22.000.3018.8%3.73%22.52%--76
$590.00Aug 21$15.800.510.1%2.68%2.81%4487
$600.00Aug 21$11.200.421.8%1.90%3.72%4132
$610.00Aug 21$8.000.353.5%1.36%4.88%5156
$620.00Aug 21$4.400.265.2%0.75%5.96%247

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 $490.00 12-18 call last traded $141.80 on 07/27 (now $156.90/$167.00) — try a limit near $156.90. Also watch the $500.00 11-19 call last traded $255.00 on 08/06 (now $230.00/$246.00) — try a limit near $238.00; the $510.00 11-19 call last traded $249.01 on 08/03 (now $226.00/$242.00) — try a limit near $234.00. Most tradeable put: the $560.00 11-19 put last traded $149.51 on 07/07 (now $153.00/$162.60) — try a limit near $153.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Aug 21$15.80$22.00$18.90$38.45 08/07$12.60–$65.10$18.9087
$590.00Sep 18$58.00$66.00$62.00$72.15 07/31$36.05–$95.85$62.0038
$590.00Nov 19$198.00$211.00$204.50--$204.50–$204.50—$198.001
$580.00Aug 21$20.90$26.70$23.80$45.46 08/07$15.40–$70.80$23.80156
$580.00Sep 18$63.00$70.00$66.50$98.00 07/23$38.65–$100.95$66.5021
$580.00Oct 16$78.00$85.00$81.50$102.00 08/03$50.00–$117.20$81.5011
$580.00Dec 18$108.00$121.20$114.60$144.00 08/04$76.75–$149.35$114.6021
$580.00Jan 15$117.20$129.50$123.35$140.00 08/03$85.15–$158.60$123.35--
$600.00Aug 21$11.20$16.00$13.60$35.40 08/07$8.55–$59.35$13.60132
$600.00Sep 18$54.00$61.00$57.50$69.29 08/07$34.05–$90.85$57.5032
$600.00Oct 16$69.00$75.60$72.30$48.20 07/29$45.10–$106.05$69.0034
$600.00Dec 18$101.00$109.10$105.05$76.11 07/29$71.70–$140.35$101.0082
$600.00Jan 15$109.90$122.00$115.95$87.20 07/29$79.25–$148.25$109.9010
$600.00Nov 19$195.00$208.00$201.50--$193.55–$201.50$195.007
$570.00Aug 21$27.20$32.40$29.80$50.62 08/07$18.00–$75.65$29.80107
$570.00Sep 18$68.00$75.00$71.50$106.60 08/05$41.25–$106.60$71.5023
$570.00Dec 18$112.00$125.20$118.60$80.00 07/28$79.35–$154.20$112.0037
$570.00Jan 15$122.00$134.10$128.05$173.95 06/11$86.85–$162.80$128.054
$570.00Nov 19$202.00$222.00$212.00$296.07 06/15$157.00–$243.00$212.001
$610.00Aug 21$8.00$14.40$11.20$26.77 08/07$7.80–$54.90$11.20156
$610.00Sep 18$49.00$57.00$53.00$85.00 07/20$31.80–$86.55$53.001
$610.00Jan 15$106.30$118.00$112.15$134.98 07/22$77.00–$144.90$112.153
$560.00Aug 21$34.00$40.00$37.00$58.23 08/07$20.20–$83.00$37.0093
$560.00Sep 18$73.00$80.00$76.50$45.01 07/29$44.20–$112.15$73.0028
$560.00Oct 16$88.00$95.00$91.50$88.00 07/30$56.35–$127.75$88.0020
$560.00Dec 18$117.00$130.20$123.60--$118.40–$123.60$117.005
$560.00Jan 15$126.20$138.60$132.40--$128.05–$132.40$126.201
$620.00Aug 21$4.40$9.00$6.70$28.76 08/06$5.05–$50.40$6.7047
$620.00Sep 18$45.00$53.00$49.00$81.00 08/05$29.70–$81.30$49.0011
$620.00Oct 16$61.00$67.00$64.00$42.02 07/29$40.90–$97.25$61.0026
$620.00Dec 18$94.00$103.90$98.95$72.00 07/29$66.10–$131.80$94.0024
$620.00Jan 15$103.30$115.10$109.20$118.20 07/24$74.20–$141.00$109.205
$550.00Aug 21$42.00$48.10$45.05$56.95 08/07$22.30–$88.60$45.0537
$550.00Sep 18$79.00$86.00$82.50$102.90 08/03$46.80–$120.10$82.504
$550.00Oct 16$93.00$100.00$96.50$63.00 07/29$58.90–$132.95$93.004
$550.00Dec 18$122.70$135.40$129.05$93.00 07/29$85.55–$163.15$122.7022
$550.00Nov 19$210.00$227.60$218.80$216.73 07/20$162.50–$250.00$216.731
$630.00Aug 21$3.40$8.30$5.85$20.07 08/07$4.30–$46.15$5.8532
$630.00Sep 18$42.00$50.00$46.00$30.40 07/29$28.40–$77.00$42.006
$630.00Jan 15$101.00$109.10$105.05$74.70 07/29$72.05–$136.90$101.002
$630.00Nov 19$185.00$200.00$192.50$146.23 07/28$141.05–$222.00$185.001
$540.00Aug 21$50.00$57.30$53.65$83.34 08/06$25.40–$95.05$53.6532
$540.00Sep 18$85.00$91.20$88.10$103.90 07/31$50.45–$123.50$88.104
$540.00Oct 16$99.00$106.60$102.80$66.90 07/29$62.55–$138.75$99.0010
$540.00Dec 18$127.00$141.40$134.20$119.20 07/17$88.85–$167.30$127.0020
$640.00Aug 21$1.10$8.80$4.95$23.40 08/06$3.40–$41.95$4.9535
$640.00Sep 18$38.00$46.00$42.00$76.40 08/05$25.85–$73.10$42.0037
$640.00Oct 16$54.00$61.60$57.80$70.23 08/07$37.20–$89.15$57.8083
$640.00Dec 18$87.00$96.70$91.85$65.70 07/28$61.55–$123.55$87.0015
$640.00Jan 15$97.00$105.80$101.40$198.15 07/02$69.90–$132.00$101.403
$530.00Aug 21$59.00$66.20$62.60$88.77 08/06$28.85–$103.30$62.6028
$530.00Sep 18$91.00$99.50$95.25$83.10 07/17$53.60–$129.80$91.003
$530.00Oct 16$102.00$115.80$108.90$70.88 07/29$65.45–$143.95$102.002
$530.00Dec 18$132.00$146.30$139.15$201.20 06/12$92.25–$173.60$139.1520
$530.00Jan 15$141.00$153.50$147.25$132.54 07/17$99.50–$181.25$141.002
$530.00Nov 19$218.00$234.00$226.00$370.80 06/29$169.50–$258.00$226.003
$650.00Aug 21$0.40$4.90$2.65$19.00 08/06$2.65–$37.80$2.6537
$650.00Sep 18$35.00$43.00$39.00$40.00 07/30$24.35–$69.50$39.005
$650.00Jan 15$94.00$101.00$97.50$153.00 07/10$67.70–$129.80$97.505
$650.00Nov 19$179.00$195.00$187.00$139.40 07/28$137.80–$216.00$179.006
$520.00Aug 21$68.00$75.20$71.60$96.00 08/06$31.95–$112.75$71.6062
$520.00Oct 16$108.00$120.20$114.10$162.65 06/10$69.40–$149.90$114.103
$520.00Dec 18$137.00$150.40$143.70$128.50 07/17$95.85–$177.80$137.0014
$520.00Jan 15$146.00$159.20$152.60$186.60 08/05$103.10–$186.95$152.602
$660.00Aug 21$0.20$7.80$4.00$13.66 08/07$3.33–$34.90$4.0020
$660.00Sep 18$32.00$40.90$36.45$36.00 07/27$22.85–$66.00$36.002
$660.00Oct 16$47.00$55.00$51.00$75.70 08/04$33.05–$81.50$51.0025
$660.00Dec 18$81.00$89.90$85.45$62.41 07/29$57.35–$115.45$81.0066
$660.00Jan 15$90.00$98.40$94.20$244.71 06/29$64.70–$125.60$94.207
$660.00Nov 19$176.00$192.00$184.00$243.95 07/10$135.50–$213.00$184.001
$510.00Aug 21$78.00$85.40$81.70$121.51 08/04$35.85–$120.80$81.7024
$510.00Dec 18$143.00$157.60$150.30$243.45 06/15$99.55–$183.50$150.302
$510.00Nov 19$226.00$242.00$234.00$249.01 08/03$176.00–$269.00$234.002
$510.00Oct 16$114.00$127.10$120.55--$114.15–$120.55$114.002
$670.00Aug 21$0.45$6.10$3.28$10.75 08/07$3.28–$31.75$3.2814
$670.00Sep 18$29.00$37.50$33.25$52.76 08/04$21.50–$62.05$33.252
$670.00Jan 15$87.00$95.70$91.35--$88.00–$91.35$87.001
$500.00Aug 21$87.00$95.00$91.00$129.15 08/04$39.80–$128.70$91.0039
$500.00Sep 18$108.00$120.70$114.35$85.10 07/30$64.55–$151.95$108.001
$500.00Oct 16$120.00$132.90$126.45$74.72 07/28$77.35–$163.40$120.0028
$500.00Dec 18$148.00$164.00$156.00$171.00 08/03$103.20–$191.00$156.0037
$500.00Jan 15$158.20$171.00$164.60$112.00 07/28$111.75–$197.50$158.203
$500.00Nov 19$230.00$246.00$238.00$255.00 08/06$178.00–$271.50$238.006
$680.00Aug 21$0.00$7.30$3.65$15.16 08/06$3.65–$29.30$3.65105
$680.00Sep 18$27.00$33.70$30.35$43.50 08/06$19.60–$58.40$30.353
$680.00Oct 16$41.00$47.80$44.40$71.07 08/05$30.00–$74.35$44.4016
$680.00Dec 18$74.00$83.60$78.80$99.50 07/23$53.05–$108.45$78.8019
$680.00Jan 15$84.00$92.00$88.00$97.80 07/16$61.20–$118.85$88.002
$490.00Aug 21$97.00$104.40$100.70$70.63 07/30$44.15–$137.70$97.0075
$490.00Sep 18$115.00$127.80$121.40$95.20 07/30$69.10–$159.20$115.002
$490.00Oct 16$127.00$139.80$133.40$117.07 07/16$81.40–$169.55$127.002
$490.00Dec 18$156.90$167.00$161.95$141.80 07/27$108.95–$195.30$156.903
$690.00Aug 21$0.00$3.60$1.80--$1.80–$1.80—--10
$690.00Sep 18$25.00$30.90$27.95--$27.95–$27.95—$25.001
$690.00Jan 15$81.00$89.40$85.20--$85.20–$85.20—$81.002
$480.00Aug 21$104.00$116.00$110.00--$101.00–$110.00$104.0022
$480.00Sep 18$123.00$135.00$129.00--$121.40–$129.00$123.001
$480.00Oct 16$134.00$146.00$140.00--$133.10–$140.00$134.008
$480.00Dec 18$160.60$173.00$166.80--$160.00–$166.80$160.6011
$480.00Jan 15$168.00$182.20$175.10--$168.50–$175.10$168.003
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Aug 21$16.60$21.70$19.15$29.85 08/07$19.15–$110.00$19.1516
$590.00Sep 18$57.00$63.80$60.40$72.10 07/22$60.40–$129.65$60.4034
$590.00Jan 15$106.60$117.00$111.80$171.80 07/29$111.80–$171.75$111.803
$590.00Nov 19$171.00$185.20$178.10$193.01 07/31$178.00–$223.00$178.103
$580.00Aug 21$10.00$16.90$13.45$25.25 08/07$13.45–$101.60$13.4578
$580.00Sep 18$51.00$58.50$54.75$59.33 08/07$54.75–$122.20$54.75260
$580.00Oct 16$65.00$72.30$68.65$72.25 08/05$68.65–$133.30$68.65342
$580.00Dec 18$93.80$102.00$97.90$110.40 08/03$97.90–$156.10$97.9035
$580.00Jan 15$101.00$110.00$105.50$72.60 07/01$105.50–$164.40$101.002
$600.00Aug 21$21.20$28.70$24.95$35.82 08/07$24.95–$118.35$24.9544
$600.00Sep 18$62.00$69.20$65.60$69.75 08/07$65.60–$137.45$65.6060
$600.00Oct 16$76.00$83.40$79.70$83.42 08/05$79.70–$147.85$79.7083
$600.00Dec 18$102.00$117.00$109.50$112.03 08/07$109.50–$170.70$109.50138
$600.00Jan 15$110.00$122.00$116.00$150.20 07/30$116.00–$178.45$116.0052
$600.00Nov 19$178.00$191.40$184.70$181.00 08/05$184.50–$231.00$181.0020
$570.00Aug 21$7.00$13.10$10.05$23.78 08/04$10.05–$93.80$10.0523
$570.00Sep 18$46.00$53.50$49.75$55.00 08/07$49.75–$114.95$49.7523
$570.00Dec 18$88.00$97.00$92.50$104.80 08/03$92.50–$149.30$92.508
$570.00Jan 15$95.80$104.00$99.90$89.69 06/15$99.90–$155.25$95.801
$570.00Nov 19$158.00$174.00$166.00$179.98 07/31$166.00–$209.50$166.001
$610.00Aug 21$28.00$35.00$31.50$104.74 07/28$31.50–$126.80$31.5022
$610.00Sep 18$68.00$74.60$71.30$75.94 08/07$71.30–$144.95$71.3049
$560.00Aug 21$4.90$10.80$7.85$19.50 08/05$7.85–$85.70$7.8540
$560.00Sep 18$43.00$47.90$45.45$51.60 08/07$45.45–$108.05$45.4519
$560.00Oct 16$55.00$61.60$58.30$62.77 08/07$58.30–$118.85$58.3024
$560.00Dec 18$82.80$91.00$86.90$99.40 08/03$86.90–$142.25$86.908
$560.00Jan 15$91.00$99.00$95.00$128.60 07/27$95.00–$149.95$95.00--
$560.00Nov 19$153.00$162.60$157.80$149.51 07/07$157.80–$202.50$153.001
$620.00Aug 21$35.00$42.00$38.50$46.91 08/07$38.50–$135.65$38.5075
$620.00Sep 18$74.10$80.90$77.50$82.00 08/05$77.50–$154.05$77.5012
$620.00Oct 16$88.10$94.50$91.30$101.55 08/03$91.30–$163.45$91.30353
$620.00Dec 18$115.80$128.00$121.90$121.75 08/04$121.10–$185.40$121.7523
$620.00Jan 15$122.50$136.00$129.25$140.90 08/03$129.05–$193.75$129.254
$620.00Nov 19$189.00$205.00$197.00$207.65 07/15$197.00–$245.00$197.003
$550.00Aug 21$2.95$10.00$6.48$15.70 08/07$6.48–$78.60$6.4861
$550.00Sep 18$37.00$45.00$41.00$45.50 08/07$41.00–$100.85$41.0023
$550.00Oct 16$50.00$57.30$53.65$58.12 08/07$53.65–$111.50$53.6524
$550.00Dec 18$77.80$86.00$81.90$93.90 08/03$81.90–$134.90$81.9030
$550.00Jan 15$85.00$93.20$89.10$96.50 07/21$89.10–$143.05$89.105
$550.00Nov 19$148.00$159.60$153.80--$153.80–$158.00$148.001
$630.00Aug 21$42.80$50.00$46.40$54.19 08/07$46.40–$144.00$46.409
$630.00Sep 18$81.00$87.40$84.20$127.02 07/16$83.50–$162.65$84.2020
$630.00Jan 15$129.00$142.20$135.60$171.00 07/27$135.20–$199.70$135.6010
$630.00Nov 19$195.00$211.00$203.00$154.47 06/29$203.00–$252.00$195.0031
$540.00Aug 21$2.20$5.80$4.00$17.70 08/06$4.00–$70.70$4.0031
$540.00Sep 18$33.00$40.00$36.50$54.95 07/31$36.50–$93.90$36.505
$540.00Oct 16$45.00$54.00$49.50$63.40 08/03$49.50–$104.95$49.50121
$540.00Dec 18$73.00$81.00$77.00$88.90 08/03$77.00–$127.70$77.0023
$540.00Jan 15$80.00$88.80$84.40$91.60 07/21$84.40–$136.10$84.406
$540.00Nov 19$141.00$154.40$147.70$170.17 07/17$147.70–$189.00$147.70--
$640.00Aug 21$51.00$58.00$54.50$55.20 08/04$54.50–$153.05$54.5088
$640.00Sep 18$87.00$93.70$90.35$90.20 08/07$89.20–$170.55$90.2012
$640.00Oct 16$100.00$107.90$103.95$113.92 08/03$103.50–$179.00$103.9538
$640.00Dec 18$128.60$141.00$134.80$143.45 08/07$132.75–$200.40$134.8027
$640.00Jan 15$136.10$147.90$142.00$180.28 07/27$141.25–$205.90$142.0031
$640.00Nov 19$201.00$220.00$210.50$219.00 07/20$210.50–$259.00$210.501
$530.00Aug 21$2.00$4.80$3.40$9.20 08/07$3.40–$64.00$3.40223
$530.00Sep 18$29.00$36.40$32.70$42.90 08/03$32.70–$87.50$32.7012
$530.00Oct 16$41.00$49.90$45.45$60.70 08/03$45.45–$98.70$45.4517
$530.00Dec 18$68.00$77.00$72.50$77.80 08/06$72.50–$122.70$72.5014
$530.00Nov 19$134.00$150.00$142.00$177.51 07/29$142.00–$182.00$142.002
$650.00Aug 21$59.70$67.00$63.35$68.86 08/07$63.35–$163.60$63.3554
$650.00Sep 18$94.00$100.40$97.20$95.83 08/04$95.50–$179.10$95.83--
$650.00Jan 15$142.50$155.00$148.75$160.10 08/03$148.15–$214.50$148.754
$650.00Nov 19$206.00$226.00$216.00$225.00 07/15$216.00–$267.00$216.001
$520.00Aug 21$0.05$3.20$1.63$8.29 08/07$1.63–$58.70$1.6381
$520.00Sep 18$25.00$33.60$29.30$77.28 07/29$29.30–$81.25$29.302
$520.00Oct 16$37.00$46.00$41.50$46.10 08/05$41.50–$94.40$41.5016
$520.00Jan 15$71.00$79.00$75.00$80.90 08/07$75.00–$123.35$75.0066
$520.00Nov 19$128.00$144.00$136.00$176.00 07/28$136.00–$175.50$136.003
$520.00Dec 18$63.00$72.00$67.50--$67.50–$71.50$63.002
$660.00Aug 21$68.60$76.00$72.30$176.70 07/28$68.70–$171.80$72.306
$660.00Sep 18$101.00$108.40$104.70$108.11 08/07$101.50–$187.80$104.7014
$660.00Oct 16$111.30$123.90$117.60$130.82 08/03$116.05–$195.85$117.6018
$660.00Dec 18$140.00$153.60$146.80$159.10 08/03$145.35–$215.85$146.8014
$660.00Jan 15$149.10$161.60$155.35$166.50 08/03$153.75–$222.35$155.354
$510.00Aug 21$0.00$2.90$1.45$6.83 08/07$1.45–$52.35$1.45116
$510.00Oct 16$33.00$42.00$37.50$50.70 08/03$37.50–$88.10$37.5026
$510.00Dec 18$59.00$68.00$63.50$69.70 08/06$63.50–$108.70$63.509
$510.00Nov 19$123.00$139.00$131.00$164.49 07/29$131.00–$168.50$131.001
$670.00Aug 21$78.10$85.00$81.55$134.28 07/27$75.70–$181.50$81.5512
$670.00Jan 15$155.90$168.40$162.15$173.50 08/03$160.15–$228.80$162.153
$670.00Nov 19$220.00$240.00$230.00$215.70 07/08$230.00–$282.00$220.003
$670.00Sep 18$106.00$116.30$111.15--$111.15–$117.80$106.0011
$500.00Aug 21$0.05$2.45$1.25$5.29 08/07$1.25–$46.60$1.25257
$500.00Sep 18$19.30$25.00$22.15$29.60 08/06$22.15–$69.10$22.1522
$500.00Oct 16$30.00$39.00$34.50$47.60 08/03$34.50–$82.95$34.5035
$500.00Dec 18$55.00$63.90$59.45$63.05 08/05$59.45–$103.60$59.4571
$500.00Jan 15$62.00$70.00$66.00$72.60 08/07$66.00–$109.90$66.0010
$500.00Nov 19$117.00$133.00$125.00$129.00 08/06$125.00–$162.50$125.007
$680.00Aug 21$87.40$95.00$91.20--$91.20–$91.20—$87.4028
$680.00Oct 16$126.00$136.90$131.45--$131.45–$131.45—$126.0026
$680.00Dec 18$155.00$167.40$161.20--$161.20–$161.20—$155.0066
$680.00Jan 15$163.10$175.50$169.30--$169.30–$169.30—$163.1017
$680.00Nov 19$228.00$246.00$237.00--$237.00–$237.00—$228.003
$490.00Aug 21$0.50$2.30$1.40$4.75 08/07$1.40–$40.45$1.40158
$490.00Sep 18$16.80$22.80$19.80--$19.80–$23.40$16.8028
$490.00Oct 16$26.00$34.10$30.05--$30.05–$34.20$26.0014
$490.00Dec 18$51.00$58.60$54.80--$54.80–$58.50$51.0059
$490.00Jan 15$57.00$66.00$61.50--$61.50–$65.40$57.0019

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 150
Total Puts 795
Put/Call Ratio 5.30
Net Difference -645

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,059
Total Puts 1,450
Average Put/Call Ratio 0.53
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