Tour v509
AGX
ARGAN INC
$553.03 -6.15%
$544.00 (-1.63%)🌙
as of 08/18 06:08 PM
(8/17 18:08) ◀
|
Tuesday, August 18, 2026 (6:08pm)
January 2026
|
▶ (8/19 18:08)
◀ 8/18 18:08 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,332
Calls: 993 (75%)
Puts: 339 (25%)
Prior (08/17) 945
Calls: 150 (16%)
Puts: 795 (84%)
Current vs Prior +40.95%
Calls: +562.00% (Calls)
Puts: -57.36% (Puts)
Prior 7-Day Total 5,106
Calls: 2,950 (58%)
Puts: 2,156 (42%)
Prior 7-Day Average 729
Calls: 421 (58%)
Puts: 308 (42%)
Current vs Prior 7-Day Avg +82.61%
Calls: +135.63%
Puts: +10.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $4.45M
Calls: $2.78M (63%)
Puts: $1.67M (37%)
Prior (08/17) $4.60M
Calls: $412.1K (9%)
Puts: $4.18M (91%)
Current vs Prior -3.18%
Calls: +575.65%
Puts: -60.19%
Prior 7-Day Total $18.71M
Calls: $8.30M (44%)
Puts: $10.41M (56%)
Prior 7-Day Average $2.67M
Calls: $1.19M (44%)
Puts: $1.49M (56%)
Current vs Prior 7-Day Avg +66.46%
Calls: +134.84%
Puts: +11.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.34
Prior (08/17) 5.30
Current vs Prior -93.56%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -71.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 14,232
Calls: 6,498 (46%)
Puts: 7,734 (54%)
Prior (08/17) 14,062
Calls: 6,461 (46%)
Puts: 7,601 (54%)
Current vs Prior +1.21%
Prior 7-Day Total 40,386
Calls: 17,933 (44%)
Puts: 22,453 (56%)
Prior 7-Day Average 5,769
Calls: 2,561 (44%)
Puts: 3,207 (56%)
Current vs Prior 7-Day Avg +146.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.83% | 21.40%6.83% | 21.40%
Prior 7.29% | 21.54%7.29% | 21.54%
Current vs Prior -6.35% | -0.63%-6.35% | -0.63%
Prior 7-Day Avg 9.86% | 22.94%9.86% | 22.94%
Current vs 7-Day Avg -30.77% | -6.73%-30.77% | -6.73%
Prior 7-Day Eod 7.29% | 21.54%7.29% | 21.54%
Current vs 7-Day Eod -6.35% | -0.63%-6.35% | -0.63%
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 bullish flow with 63% call dollar volume ($2.78M). Dollar volume significantly above 7-day average (66% higher). Volume explosion - 83% above 7-day average (1,332 vs avg 729). Extreme bullish P/C ratio of 0.34 - heavy call buying (993 calls vs 339 puts).

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9 of results (avg 7.9%, best 6.7%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 1896.00102.60$99.306.6%--0.6210
$630.00Sep 18102.30109.80$106.057.1%600.6462
$650.00Aug 2194.70102.00$98.357.4%--0.9654
$600.00Sep 1882.0088.50$85.257.6%30.5760
$640.00Aug 2185.0092.00$88.507.9%--0.9588

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. 29 found (avg delta 0.71, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2160.0066.70$63.3510.6%--0.9275
$480.00Aug 2169.0076.40$72.7010.2%--0.8922
$500.00Aug 2151.0057.00$54.0011.1%--0.8739
$510.00Aug 2141.0048.20$44.6016.1%--0.8422
$520.00Aug 2133.0040.00$36.5019.2%--0.7861
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2194.70102.00$98.357.4%--0.9654
$640.00Aug 2185.0092.00$88.507.9%--0.9588
$620.00Aug 2166.0073.00$69.5010.1%--0.9275
$610.00Aug 2155.5063.00$59.2512.7%--0.8922
$600.00Aug 2147.6054.00$50.8012.6%10.8438

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 999, top 162)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 216.0011.40$8.7062.1%1620.34107
$560.00Aug 219.3016.00$12.6553.0%1340.4493
$580.00Aug 212.808.30$5.5599.1%1200.25181
$550.00Aug 2113.6019.60$16.6036.1%1070.5437
$540.00Aug 2119.5025.80$22.6527.8%440.6432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 211.605.50$3.55109.9%730.13254
$630.00Sep 18102.30109.80$106.057.1%600.6462
$550.00Aug 2111.5016.00$13.7532.7%140.4671
$460.00Aug 210.000.65$0.33197.0%100.0299
$570.00Aug 2123.2030.00$26.6025.6%80.6622

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 5.5%, max 5.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Aug 21Sep 1891.3%86.6%5.5%283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 4.00, avg 6.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$640.00$660.00Sep 18$4.00$16.00$4.0033%4.00$644.00
$620.00$640.00Sep 18$5.00$15.00$5.0038%3.00$625.00
$590.00$600.00Sep 18$3.00$7.00$3.0045%2.33$593.00
$590.00$600.00Aug 21$0.38$9.62$0.3819%25.32$590.38
$540.00$550.00Sep 18$4.50$5.50$4.5058%1.22$544.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$500.00Aug 21$0.48$9.52$0.4816%19.83$509.52
$480.00$470.00Aug 21$0.20$9.80$0.2010%49.00$479.80
$570.00$560.00Aug 21$5.45$4.55$5.4566%0.83$564.55
$530.00$520.00Aug 21$1.77$8.23$1.7728%4.65$528.23
$540.00$530.00Aug 21$2.60$7.40$2.6036%2.85$537.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.36, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$580.00Aug 21$3.15$3.15$6.8566%0.46$573.15
$560.00$570.00Aug 21$3.95$3.95$6.0556%0.65$563.95
$630.00$640.00Aug 21$0.60$0.60$9.4093%0.06$630.60
$610.00$620.00Aug 21$0.87$0.87$9.1389%0.10$610.87
$600.00$610.00Aug 21$1.10$1.10$8.9084%0.12$601.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$460.00Aug 21$2.62$2.62$7.3891%0.36$467.38
$520.00$500.00Sep 18$8.05$8.05$11.9564%0.67$511.95
$530.00$520.00Sep 18$5.30$5.30$4.7062%1.13$524.70
$500.00$490.00Aug 21$1.95$1.95$8.0587%0.24$498.05
$480.00$470.00Sep 18$3.40$3.40$6.6075%0.52$476.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $40.21, cheapest $38.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Aug 21Sep 18$40.3580.5%87.1%
$560.00Aug 21Sep 18$41.3580.8%89.5%
$550.00Aug 21Sep 18$41.9076.6%86.9%
$570.00Aug 21Sep 18$41.3079.3%89.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Aug 21Sep 18$38.8580.5%87.1%
$560.00Aug 21Sep 18$38.7080.8%89.5%
$550.00Aug 21Sep 18$40.4076.6%86.9%
$570.00Aug 21Sep 18$38.8579.3%89.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 5.49% of stock, avg 12.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$16.60$13.75$30.35$519.65$580.355.49%
$540.00Aug 21$22.65$10.15$32.80$507.20$572.805.93%
$560.00Aug 21$12.65$21.15$33.80$526.20$593.806.11%
$570.00Aug 21$8.70$26.60$35.30$534.70$605.306.38%
$530.00Aug 21$28.90$7.55$36.45$493.55$566.456.59%
$580.00Aug 21$5.55$34.50$40.05$539.95$620.057.24%
$520.00Aug 21$36.50$5.78$42.28$477.72$562.287.65%
$590.00Aug 21$3.83$42.50$46.33$543.67$636.338.38%
$510.00Aug 21$44.60$4.03$48.63$461.37$558.638.79%
$600.00Aug 21$3.45$50.80$54.25$545.75$654.259.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.35% of stock, avg 9.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$510.00Aug 21$3.45$4.03$7.48$502.52$607.48
$590.00$510.00Aug 21$3.83$4.03$7.86$502.14$597.86
$600.00$520.00Aug 21$3.45$5.78$9.23$510.77$609.23
$590.00$520.00Aug 21$3.83$5.78$9.61$510.39$599.61
$580.00$510.00Aug 21$5.55$4.03$9.58$500.42$589.58
$580.00$520.00Aug 21$5.55$5.78$11.33$508.67$591.33
$600.00$530.00Aug 21$3.45$7.55$11.00$519.00$611.00
$590.00$530.00Aug 21$3.83$7.55$11.38$518.62$601.38
$580.00$530.00Aug 21$5.55$7.55$13.10$516.90$593.10
$570.00$510.00Aug 21$8.70$4.03$12.73$497.27$582.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 0.47, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
460/470630/640Aug 21$3.22$6.7884%0.47$466.78$633.22
460/470610/620Aug 21$3.49$6.5180%0.54$466.51$613.49
460/470570/580Aug 21$5.77$4.2357%1.36$464.23$575.77
460/470640/650Aug 21$2.74$7.2686%0.38$467.26$642.74
460/470600/610Aug 21$3.72$6.2876%0.59$466.28$603.72
460/470580/590Aug 21$4.34$5.6666%0.77$465.66$584.34
490/500630/640Aug 21$2.55$7.4580%0.34$497.45$632.55
490/500610/620Aug 21$2.82$7.1876%0.39$497.18$612.82
490/500570/580Aug 21$5.10$4.9052%1.04$494.90$575.10
490/500640/650Aug 21$2.07$7.9382%0.26$497.93$642.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 21$0.20$9.8018%49.00
$560.00$570.00$580.00Aug 21$0.80$9.2019%11.50
$600.00$610.00$620.00Aug 21$0.23$9.778%42.48
$510.00$520.00$530.00Aug 21$0.50$9.5012%19.00
$620.00$640.00$660.00Sep 18$1.00$19.008%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Aug 21$0.10$9.9016%99.00
$590.00$600.00$610.00Aug 21$0.15$9.857%65.67
$580.00$590.00$600.00Aug 21$0.30$9.7010%32.33
$480.00$490.00$500.00Sep 18$0.25$9.755%39.00
$530.00$540.00$550.00Aug 21$1.00$9.0018%9.00

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 $-2.40, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Aug 21-$2.40$7.60
$610.00$620.001:2Aug 21-$0.61$9.39
$630.00$640.001:2Aug 21-$0.35$9.65
$600.00$610.001:2Aug 21-$1.25$8.75
$580.00$590.001:2Aug 21-$2.11$7.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Aug 21-$2.28$7.72
$560.00$550.001:2Aug 21-$6.35$3.65
$530.00$520.001:2Aug 21-$4.01$5.99
$510.00$500.001:2Aug 21-$3.07$6.93
$540.00$530.001:2Aug 21-$4.95$5.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 6.33%, avg 4.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Sep 18$35.000.438.5%6.33%14.82%1034
$580.00Sep 18$42.000.484.9%7.59%12.47%2021
$610.00Sep 18$32.000.4010.3%5.79%16.09%301
$590.00Sep 18$38.000.456.7%6.87%13.56%--38
$570.00Sep 18$46.000.503.1%8.32%11.39%2023
$620.00Sep 18$29.000.3812.1%5.24%17.35%112
$560.00Sep 18$50.000.531.3%9.04%10.30%1028
$640.00Sep 18$24.000.3315.7%4.34%20.07%937
$660.00Sep 18$20.000.3019.3%3.62%22.96%312
$560.00Aug 21$9.300.441.3%1.68%2.94%13493

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, 154 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 $202.00/$216.00) — try a limit near $209.00. Also watch the $550.00 11-19 call last traded $216.73 on 07/20 (now $185.00/$198.00) — try a limit near $191.50; the $510.00 11-19 call last traded $249.01 on 08/03 (now $199.00/$213.00) — try a limit near $206.00. Most tradeable put: the $620.00 09-18 put last traded $82.00 on 08/05 (now $96.00/$102.60) — try a limit near $96.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$13.60$19.60$16.60$56.95 08/07$16.60–$88.60$16.6037
$550.00Sep 18$55.00$62.00$58.50$102.90 08/03$46.80–$120.10$58.504
$550.00Oct 16$69.00$77.00$73.00$63.00 07/29$58.90–$132.95$69.004
$550.00Dec 18$100.00$109.90$104.95$93.00 07/29$85.55–$163.15$100.0022
$550.00Nov 19$185.00$198.00$191.50$216.73 07/20$162.50–$250.00$191.501
$560.00Aug 21$9.30$16.00$12.65$58.23 08/07$12.65–$83.00$12.6593
$560.00Sep 18$50.00$58.00$54.00$45.01 07/29$44.20–$112.15$50.0028
$560.00Oct 16$65.00$72.00$68.50$88.00 07/30$56.35–$127.75$68.5020
$560.00Dec 18$96.00$104.80$100.40--$100.40–$123.60$96.005
$560.00Jan 15$102.00$116.00$109.00--$109.00–$132.40$102.001
$540.00Aug 21$19.50$25.80$22.65$83.34 08/06$22.65–$95.05$22.6532
$540.00Sep 18$59.00$67.00$63.00$103.90 07/31$50.45–$123.50$63.004
$540.00Oct 16$74.00$81.00$77.50$66.90 07/29$62.55–$138.75$74.0010
$540.00Dec 18$101.00$115.90$108.45$119.20 07/17$88.85–$167.30$108.4520
$570.00Aug 21$6.00$11.40$8.70$50.62 08/07$8.70–$75.65$8.70107
$570.00Sep 18$46.00$54.00$50.00$106.60 08/05$41.25–$106.60$50.0023
$570.00Dec 18$92.00$100.90$96.45$80.00 07/28$79.35–$154.20$92.0037
$570.00Jan 15$101.00$109.40$105.20$173.95 06/11$86.85–$162.80$105.204
$570.00Nov 19$179.00$192.00$185.50$296.07 06/15$157.00–$243.00$185.501
$530.00Aug 21$25.80$32.00$28.90$88.77 08/06$28.85–$103.30$28.9028
$530.00Sep 18$64.00$72.00$68.00$83.10 07/17$53.60–$129.80$68.003
$530.00Oct 16$79.00$86.50$82.75$70.88 07/29$65.45–$143.95$79.002
$530.00Dec 18$106.00$119.00$112.50$201.20 06/12$92.25–$173.60$112.5020
$530.00Jan 15$115.00$128.20$121.60$132.54 07/17$99.50–$181.25$121.602
$530.00Nov 19$192.00$208.00$200.00$370.80 06/29$169.50–$258.00$200.003
$580.00Aug 21$2.80$8.30$5.55$45.46 08/07$5.55–$70.80$5.55181
$580.00Sep 18$42.00$50.00$46.00$98.00 07/23$38.65–$100.95$46.0021
$580.00Oct 16$56.00$64.00$60.00$102.00 08/03$50.00–$117.20$60.0011
$580.00Dec 18$88.00$96.00$92.00$144.00 08/04$76.75–$149.35$92.0021
$580.00Jan 15$97.00$105.40$101.20$140.00 08/03$85.15–$158.60$101.20--
$520.00Aug 21$33.00$40.00$36.50$96.00 08/06$31.95–$112.75$36.5061
$520.00Oct 16$84.00$91.20$87.60$162.65 06/10$69.40–$149.90$87.603
$520.00Dec 18$111.00$124.00$117.50$128.50 07/17$95.85–$177.80$117.5014
$520.00Jan 15$119.10$133.00$126.05$186.60 08/05$103.10–$186.95$126.052
$590.00Aug 21$1.75$5.90$3.83$38.45 08/07$3.83–$65.10$3.8378
$590.00Sep 18$38.00$46.00$42.00$72.15 07/31$36.05–$95.85$42.0038
$590.00Nov 19$172.00$184.50$178.25--$178.25–$204.50$172.001
$510.00Aug 21$41.00$48.20$44.60$121.51 08/04$35.85–$120.80$44.6022
$510.00Dec 18$117.10$128.70$122.90$243.45 06/15$99.55–$183.50$122.902
$510.00Nov 19$199.00$213.00$206.00$249.01 08/03$176.00–$269.00$206.002
$510.00Oct 16$89.00$96.20$92.60--$92.60–$120.55$89.002
$600.00Aug 21$1.40$5.50$3.45$35.40 08/07$3.45–$59.35$3.45135
$600.00Sep 18$35.00$43.00$39.00$69.29 08/07$34.05–$90.85$39.0034
$600.00Oct 16$49.10$57.00$53.05$48.20 07/29$45.10–$106.05$49.1034
$600.00Dec 18$81.00$88.10$84.55$76.11 07/29$71.70–$140.35$81.0082
$600.00Jan 15$90.20$98.00$94.10$87.20 07/29$79.25–$148.25$90.2010
$600.00Nov 19$173.50$181.20$177.35--$177.35–$201.50$173.5010
$500.00Aug 21$51.00$57.00$54.00$129.15 08/04$39.80–$128.70$54.0039
$500.00Sep 18$82.00$89.00$85.50$85.10 07/30$64.55–$151.95$85.10--
$500.00Oct 16$95.00$103.20$99.10$74.72 07/28$77.35–$163.40$95.0028
$500.00Dec 18$121.70$134.00$127.85$171.00 08/03$103.20–$191.00$127.8537
$500.00Jan 15$129.00$144.00$136.50$112.00 07/28$111.75–$197.50$129.003
$500.00Nov 19$202.00$216.00$209.00$255.00 08/06$178.00–$271.50$209.006
$610.00Aug 21$0.30$4.40$2.35$26.77 08/07$2.35–$54.90$2.35160
$610.00Sep 18$32.00$40.00$36.00$85.00 07/20$31.80–$86.55$36.001
$610.00Jan 15$86.00$94.00$90.00$134.98 07/22$77.00–$144.90$90.003
$490.00Aug 21$60.00$66.70$63.35$70.63 07/30$44.15–$137.70$63.3575
$490.00Sep 18$88.00$95.00$91.50$95.20 07/30$69.10–$159.20$91.502
$490.00Oct 16$101.00$108.70$104.85$117.07 07/16$81.40–$169.55$104.852
$490.00Dec 18$128.90$139.00$133.95$141.80 07/27$108.95–$195.30$133.953
$620.00Aug 21$0.05$2.90$1.48$28.76 08/06$1.48–$50.40$1.4848
$620.00Sep 18$29.00$37.00$33.00$81.00 08/05$29.70–$81.30$33.0012
$620.00Oct 16$43.00$49.50$46.25$42.02 07/29$40.90–$97.25$43.0026
$620.00Dec 18$74.00$81.60$77.80$72.00 07/29$66.10–$131.80$74.0024
$620.00Jan 15$83.00$91.00$87.00$118.20 07/24$74.20–$141.00$87.005
$480.00Aug 21$69.00$76.40$72.70--$72.70–$110.00$69.0022
$480.00Sep 18$95.00$102.00$98.50--$98.50–$129.00$95.001
$480.00Oct 16$104.00$118.00$111.00--$111.00–$140.00$104.008
$480.00Dec 18$131.00$145.50$138.25--$138.25–$166.80$131.0011
$480.00Jan 15$140.60$151.70$146.15--$146.15–$175.10$140.603
$480.00Nov 19$210.00$228.00$219.00--$219.00–$219.00—$210.003
$630.00Aug 21$0.00$3.10$1.55$20.07 08/07$1.55–$45.95$1.5537
$630.00Sep 18$26.10$34.90$30.50$30.40 07/29$28.40–$77.00$30.406
$630.00Jan 15$80.00$88.00$84.00$74.70 07/29$72.05–$136.90$80.002
$630.00Nov 19$160.00$174.00$167.00$146.23 07/28$141.05–$222.00$160.001
$470.00Aug 21$79.00$86.00$82.50--$82.50–$82.50—$79.002
$470.00Oct 16$111.00$123.70$117.35--$117.35–$117.35—$111.0012
$470.00Dec 18$137.00$150.20$143.60--$143.60–$143.60—$137.0010
$470.00Nov 19$214.00$232.00$223.00--$223.00–$223.00—$214.001
$640.00Aug 21$0.00$1.90$0.95$23.40 08/06$0.95–$41.15$0.9535
$640.00Sep 18$24.00$32.00$28.00$76.40 08/05$25.85–$73.10$28.0037
$640.00Oct 16$37.40$44.10$40.75$70.23 08/07$37.20–$89.15$40.7583
$640.00Dec 18$68.00$74.50$71.25$65.70 07/28$61.55–$123.55$68.0015
$640.00Jan 15$77.00$85.00$81.00$198.15 07/02$69.90–$132.00$81.003
$460.00Aug 21$89.00$96.20$92.60--$92.60–$92.60—$89.001
$460.00Oct 16$117.00$130.20$123.60--$123.60–$123.60—$117.006
$460.00Dec 18$143.00$156.40$149.70--$149.70–$149.70—$143.008
$650.00Aug 21$0.00$1.65$0.83$19.00 08/06$0.83–$37.80$0.8336
$650.00Sep 18$21.60$30.00$25.80$40.00 07/30$24.35–$69.50$25.805
$650.00Jan 15$74.00$82.00$78.00$153.00 07/10$67.70–$129.80$78.005
$650.00Nov 19$155.00$168.00$161.50$139.40 07/28$137.80–$216.00$155.006
$450.00Aug 21$99.00$105.80$102.40--$102.40–$102.40—$99.002
$450.00Oct 16$126.20$137.00$131.60--$131.60–$131.60—$126.202
$450.00Dec 18$149.00$162.60$155.80--$155.80–$155.80—$149.009
$450.00Jan 15$156.00$169.00$162.50--$162.50–$162.50—$156.006
$450.00Nov 19$222.00$238.00$230.00--$230.00–$230.00—$222.002
$660.00Aug 21$0.00$2.00$1.00$13.66 08/07$1.00–$34.40$1.0020
$660.00Sep 18$20.00$28.00$24.00$36.00 07/27$22.85–$66.00$24.002
$660.00Oct 16$33.10$40.40$36.75$75.70 08/04$33.05–$81.50$36.7525
$660.00Dec 18$62.00$69.70$65.85$62.41 07/29$57.35–$115.45$62.4166
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$11.50$16.00$13.75$15.70 08/07$6.48–$78.60$13.7571
$550.00Sep 18$51.00$57.30$54.15$45.50 08/07$41.00–$100.85$51.0024
$550.00Oct 16$64.00$69.70$66.85$58.12 08/07$53.65–$111.50$64.0024
$550.00Dec 18$90.00$100.00$95.00$93.90 08/03$81.90–$134.90$93.9030
$550.00Jan 15$98.00$107.00$102.50$96.50 07/21$89.10–$143.05$98.005
$550.00Nov 19$158.00$172.20$165.10--$153.80–$165.10$158.002
$560.00Aug 21$18.30$24.00$21.15$19.50 08/05$7.85–$85.70$19.5040
$560.00Sep 18$56.00$63.70$59.85$51.60 08/07$45.45–$108.05$56.0018
$560.00Oct 16$69.00$76.00$72.50$62.77 08/07$58.30–$118.85$69.0028
$560.00Dec 18$97.00$105.00$101.00$99.40 08/03$86.90–$142.25$99.408
$560.00Jan 15$101.00$115.40$108.20$128.60 07/27$95.00–$149.95$108.20--
$560.00Nov 19$164.00$177.80$170.90$149.51 07/07$157.80–$202.50$164.001
$540.00Aug 21$7.20$13.10$10.15$17.70 08/06$4.00–$70.70$10.1533
$540.00Sep 18$46.00$52.00$49.00$54.95 07/31$36.50–$93.90$49.005
$540.00Oct 16$58.00$65.00$61.50$63.40 08/03$49.50–$104.95$61.50121
$540.00Dec 18$84.80$94.00$89.40$88.90 08/03$77.00–$127.70$88.9023
$540.00Jan 15$92.60$101.00$96.80$91.60 07/21$84.40–$136.10$92.606
$540.00Nov 19$151.00$167.00$159.00$170.17 07/17$147.70–$189.00$159.00--
$570.00Aug 21$23.20$30.00$26.60$23.78 08/04$10.05–$93.80$23.7822
$570.00Sep 18$62.00$68.90$65.45$55.00 08/07$49.75–$114.95$62.0043
$570.00Dec 18$101.00$114.80$107.90$104.80 08/03$92.50–$149.30$104.808
$570.00Jan 15$107.00$121.50$114.25$89.69 06/15$99.90–$155.25$107.001
$570.00Nov 19$171.00$184.90$177.95$179.98 07/31$166.00–$209.50$177.951
$530.00Aug 21$5.00$10.10$7.55$9.20 08/07$3.40–$64.00$7.55222
$530.00Sep 18$41.00$47.60$44.30$42.90 08/03$32.70–$87.50$42.9012
$530.00Oct 16$52.80$61.70$57.25$60.70 08/03$45.45–$98.70$57.2517
$530.00Dec 18$80.00$89.00$84.50$77.80 08/06$72.50–$122.70$80.0014
$530.00Nov 19$145.00$161.00$153.00$177.51 07/29$142.00–$182.00$153.002
$580.00Aug 21$31.00$38.00$34.50$25.25 08/07$13.45–$101.60$31.0078
$580.00Sep 18$68.00$76.00$72.00$59.33 08/07$54.75–$122.20$68.00280
$580.00Oct 16$81.00$86.90$83.95$72.25 08/05$68.65–$133.30$81.00342
$580.00Dec 18$106.50$117.10$111.80$110.40 08/03$97.90–$156.10$110.4035
$580.00Jan 15$113.00$128.00$120.50$72.60 07/01$105.50–$164.40$113.002
$520.00Aug 21$2.45$9.10$5.78$8.29 08/07$1.63–$58.70$5.7881
$520.00Sep 18$36.00$42.00$39.00$77.28 07/29$29.30–$81.25$39.002
$520.00Oct 16$48.00$57.00$52.50$46.10 08/05$41.50–$94.40$48.0016
$520.00Jan 15$82.00$91.00$86.50$80.90 08/07$75.00–$123.35$82.0066
$520.00Nov 19$139.00$155.00$147.00$176.00 07/28$136.00–$175.50$147.003
$520.00Dec 18$75.00$83.00$79.00--$67.50–$79.00$75.002
$590.00Aug 21$39.00$46.00$42.50$29.85 08/07$19.15–$110.00$39.0014
$590.00Sep 18$75.00$81.70$78.35$72.10 07/22$60.40–$129.65$75.0038
$590.00Jan 15$120.00$134.00$127.00$171.80 07/29$111.80–$171.75$127.003
$590.00Nov 19$184.00$198.00$191.00$193.01 07/31$178.00–$223.00$191.003
$510.00Aug 21$1.05$7.00$4.03$6.83 08/07$1.45–$52.35$4.03102
$510.00Oct 16$44.00$52.00$48.00$50.70 08/03$37.50–$88.10$48.0026
$510.00Dec 18$70.00$78.00$74.00$69.70 08/06$63.50–$108.70$70.009
$510.00Nov 19$133.00$149.00$141.00$164.49 07/29$131.00–$168.50$141.001
$600.00Aug 21$47.60$54.00$50.80$35.82 08/07$24.95–$118.35$47.6038
$600.00Sep 18$82.00$88.50$85.25$69.75 08/07$65.60–$137.45$82.0060
$600.00Oct 16$94.00$101.40$97.70$83.42 08/05$79.70–$147.85$94.0084
$600.00Dec 18$119.00$130.10$124.55$112.03 08/07$109.50–$170.70$119.00138
$600.00Jan 15$126.00$140.00$133.00$150.20 07/30$116.00–$178.45$133.0052
$600.00Nov 19$190.00$205.00$197.50$181.00 08/05$184.50–$231.00$190.0020
$500.00Aug 21$1.60$5.50$3.55$5.29 08/07$1.25–$46.60$3.55254
$500.00Sep 18$28.00$33.90$30.95$29.60 08/06$22.15–$69.10$29.6023
$500.00Oct 16$39.00$48.00$43.50$47.60 08/03$34.50–$82.95$43.5035
$500.00Dec 18$65.00$73.70$69.35$63.05 08/05$59.45–$103.60$65.0071
$500.00Jan 15$72.00$80.00$76.00$72.60 08/07$66.00–$109.90$72.6010
$500.00Nov 19$128.00$142.00$135.00$129.00 08/06$125.00–$162.50$129.007
$610.00Aug 21$55.50$63.00$59.25$104.74 07/28$31.50–$126.80$59.2522
$610.00Sep 18$88.00$95.50$91.75$75.94 08/07$71.30–$144.95$88.0026
$490.00Aug 21$0.50$2.70$1.60$4.75 08/07$1.40–$40.45$1.60150
$490.00Sep 18$24.80$29.80$27.30--$19.80–$27.30$24.8030
$490.00Oct 16$35.00$44.00$39.50--$30.05–$39.50$35.0014
$490.00Dec 18$60.00$68.90$64.45--$54.80–$64.45$60.0059
$490.00Jan 15$67.00$74.00$70.50--$61.50–$70.50$67.0019
$490.00Nov 19$122.00$137.00$129.50--$129.50–$129.50—$122.001
$620.00Aug 21$66.00$73.00$69.50$46.91 08/07$38.50–$135.65$66.0075
$620.00Sep 18$96.00$102.60$99.30$82.00 08/05$77.50–$154.05$96.0010
$620.00Oct 16$105.30$114.60$109.95$101.55 08/03$91.30–$163.45$105.30353
$620.00Dec 18$132.10$143.10$137.60$121.75 08/04$121.10–$185.40$132.1023
$620.00Jan 15$139.00$150.00$144.50$140.90 08/03$129.05–$193.75$140.904
$620.00Nov 19$201.00$220.00$210.50$207.65 07/15$197.00–$245.00$207.653
$480.00Aug 21$0.00$6.30$3.15--$3.15–$3.15—--97
$480.00Sep 18$21.00$26.80$23.90--$23.90–$23.90—$21.003
$480.00Oct 16$31.00$37.90$34.45--$34.45–$34.45—$31.0025
$480.00Dec 18$56.00$63.80$59.90--$59.90–$59.90—$56.0039
$480.00Nov 19$116.00$132.00$124.00--$124.00–$124.00—$116.003
$630.00Aug 21$75.60$82.00$78.80$54.19 08/07$46.40–$144.00$75.608
$630.00Sep 18$102.30$109.80$106.05$127.02 07/16$83.50–$162.65$106.0562
$630.00Jan 15$146.10$157.30$151.70$171.00 07/27$135.20–$199.70$151.7010
$630.00Nov 19$208.00$226.00$217.00$154.47 06/29$203.00–$252.00$208.0031
$470.00Aug 21$0.00$5.90$2.95--$2.95–$2.95—--56
$470.00Sep 18$17.00$24.00$20.50--$20.50–$20.50—$17.00129
$470.00Oct 16$28.00$37.00$32.50--$32.50–$32.50—$28.007
$470.00Dec 18$51.00$60.00$55.50--$55.50–$55.50—$51.007
$470.00Jan 15$58.00$66.10$62.05--$62.05–$62.05—$58.002
$640.00Aug 21$85.00$92.00$88.50$55.20 08/04$54.50–$153.05$85.0088
$640.00Sep 18$108.00$118.30$113.15$90.20 08/07$89.20–$170.55$108.0082
$640.00Oct 16$120.30$129.90$125.10$113.92 08/03$103.50–$179.00$120.3038
$640.00Dec 18$146.00$159.50$152.75$143.45 08/07$132.75–$200.40$146.0027
$640.00Jan 15$153.60$165.00$159.30$180.28 07/27$141.25–$205.90$159.3031
$640.00Nov 19$214.00$234.00$224.00$219.00 07/20$210.50–$259.00$219.001
$460.00Aug 21$0.00$0.65$0.33--$0.33–$0.33—--99
$460.00Sep 18$15.00$20.70$17.85--$17.85–$17.85—$15.0015
$460.00Oct 16$24.00$31.60$27.80--$27.80–$27.80—$24.0026
$460.00Dec 18$47.00$56.00$51.50--$51.50–$51.50—$47.005
$460.00Jan 15$53.00$62.90$57.95--$57.95–$57.95—$53.001
$460.00Nov 19$105.00$121.00$113.00--$113.00–$113.00—$105.002
$650.00Aug 21$94.70$102.00$98.35$68.86 08/07$63.35–$163.60$94.7054

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 993
Total Puts 339
Put/Call Ratio 0.34
Net Difference 654

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,950
Total Puts 2,156
Average Put/Call Ratio 1.20
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