Tour v526
AGX
ARGAN INC
$528.01 -4.52%
$528.88 (+0.16%)🌙
as of 08/19 06:08 PM
(8/18 18:08) ◀
|
Wednesday, August 19, 2026 (6:08pm)
January 2026
|
▶ (8/20 18:08)
◀ 8/19 18:08 ▶

Option Volume

Detail
ℹ
Current (08/19) 1,228
Calls: 795 (65%)
Puts: 433 (35%)
Prior (08/18) 1,332
Calls: 993 (75%)
Puts: 339 (25%)
Current vs Prior -7.81%
Calls: -19.94% (Calls)
Puts: +27.73% (Puts)
Prior 7-Day Total 5,911
Calls: 3,605 (61%)
Puts: 2,306 (39%)
Prior 7-Day Average 844
Calls: 515 (61%)
Puts: 329 (39%)
Current vs Prior 7-Day Avg +45.42%
Calls: +54.37%
Puts: +31.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $5.48M
Calls: $2.07M (38%)
Puts: $3.41M (62%)
Prior (08/18) $4.45M
Calls: $2.78M (63%)
Puts: $1.67M (37%)
Current vs Prior +23.21%
Calls: -25.66%
Puts: +104.88%
Prior 7-Day Total $21.13M
Calls: $10.00M (47%)
Puts: $11.13M (53%)
Prior 7-Day Average $3.02M
Calls: $1.43M (47%)
Puts: $1.59M (53%)
Current vs Prior 7-Day Avg +81.60%
Calls: +44.90%
Puts: +114.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.54
Prior (08/18) 0.34
Current vs Prior +59.54%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -53.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 14,452
Calls: 6,641 (46%)
Puts: 7,811 (54%)
Prior (08/18) 14,232
Calls: 6,498 (46%)
Puts: 7,734 (54%)
Current vs Prior +1.55%
Prior 7-Day Total 52,436
Calls: 23,517 (45%)
Puts: 28,919 (55%)
Prior 7-Day Average 7,490
Calls: 3,359 (45%)
Puts: 4,131 (55%)
Current vs Prior 7-Day Avg +92.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.85% | 20.86%5.85% | 20.86%
Prior 6.83% | 21.40%6.83% | 21.40%
Current vs Prior -14.27% | -2.52%-14.27% | -2.52%
Prior 7-Day Avg 9.06% | 22.51%9.06% | 22.51%
Current vs 7-Day Avg -35.39% | -7.31%-35.39% | -7.31%
Prior 7-Day Eod 6.83% | 21.40%6.83% | 21.40%
Current vs 7-Day Eod -14.27% | -2.52%-14.27% | -2.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.89% | 10.84%
Calls: 11.38% | 10.65%
Puts: 14.40% | 11.04%
Prior 12.89% | 10.84%
Calls: 11.38% | 10.65%
Puts: 14.40% | 11.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.89% | 10.84%
Calls: 11.38% | 10.65%
Puts: 14.40% | 11.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($3.41M). Dollar volume significantly above 7-day average (82% higher). Bullish P/C ratio of 0.54. P/C ratio rising 60% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 8.8%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1895.00102.80$98.907.9%10.6560
$620.00Aug 2188.0096.00$92.008.7%11.0075
$590.00Sep 1887.0095.40$91.209.2%--0.6238
$630.00Sep 18115.00126.50$120.759.5%--0.7155

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. 27 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2145.0053.00$49.0016.3%--0.9422
$490.00Aug 2136.2044.00$40.1019.5%--0.8575
$500.00Aug 2127.6036.00$31.8026.4%20.8139
$510.00Aug 2120.4026.90$23.6527.5%40.7422
$520.00Aug 2113.7020.20$16.9538.3%810.6361
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2178.0086.80$82.4010.7%111.0022
$620.00Aug 2188.0096.00$92.008.7%11.0075
$600.00Aug 2168.0076.90$72.4512.3%60.9738
$590.00Aug 2158.0067.00$62.5014.4%20.9512
$580.00Aug 2149.0057.00$53.0015.1%20.9176

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 707, top 89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 1840.9046.10$43.5012.0%890.4920
$520.00Aug 2113.7020.20$16.9538.3%810.6361
$530.00Aug 2112.0015.30$13.6524.2%740.5128
$540.00Aug 214.9011.60$8.2581.2%690.3974
$520.00Sep 1853.3062.00$57.6515.1%410.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2123.3031.00$27.1528.4%340.7275
$520.00Sep 1843.0052.10$47.5519.1%230.423
$470.00Sep 1822.9027.90$25.4019.7%190.27130
$520.00Aug 215.9011.40$8.6563.6%160.3782
$500.00Aug 210.607.90$4.25171.8%120.20292

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.8%, max 25.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Aug 21Sep 18101.0%89.1%13.4%14114
$530.00Aug 21Sep 1890.4%86.5%4.5%7531
$550.00Aug 21Sep 1889.3%86.5%3.2%11193
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Aug 21Sep 18109.1%87.1%25.3%12181
$560.00Aug 21Sep 18101.0%89.1%13.4%860
$500.00Aug 21Sep 1897.3%87.6%11.1%19320
$530.00Aug 21Sep 1890.4%86.5%4.5%1236
$550.00Aug 21Sep 1889.3%86.5%3.2%3499

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 3.55, avg 5.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$560.00Sep 18$2.20$7.80$2.2049%3.55$552.20
$520.00$530.00Aug 21$3.30$6.70$3.3063%2.03$523.30
$550.00$560.00Aug 21$0.92$9.08$0.9229%9.87$550.92
$520.00$530.00Sep 18$4.15$5.85$4.1558%1.41$524.15
$600.00$610.00Sep 18$2.10$7.90$2.1036%3.76$602.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$500.00Aug 21$0.88$9.12$0.8826%10.36$509.12
$500.00$490.00Aug 21$0.77$9.23$0.7720%11.99$499.23
$550.00$540.00Aug 21$6.55$3.45$6.5572%0.53$543.45
$620.00$610.00Sep 18$6.55$3.45$6.5569%0.53$613.45
$460.00$450.00Aug 21$0.45$9.55$0.455%21.22$459.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.65, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Aug 21$2.75$2.75$7.2576%0.38$562.75
$530.00$540.00Aug 21$5.40$5.40$4.6049%1.17$535.40
$540.00$550.00Sep 18$5.55$5.55$4.4548%1.25$545.55
$580.00$590.00Aug 21$0.77$0.77$9.2389%0.08$580.77
$600.00$610.00Aug 21$0.35$0.35$9.6594%0.04$600.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$470.00Sep 18$7.85$7.85$12.1567%0.65$482.15
$490.00$480.00Aug 21$2.53$2.53$7.4785%0.34$487.47
$500.00$490.00Sep 18$4.70$4.70$5.3064%0.89$495.30
$470.00$460.00Sep 18$3.65$3.65$6.3573%0.57$466.35
$460.00$450.00Sep 18$3.30$3.30$6.7075%0.49$456.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $39.76, cheapest $38.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Aug 21Sep 18$39.8590.4%86.5%
$520.00Aug 21Sep 18$40.7084.8%87.2%
$540.00Aug 21Sep 18$40.8082.6%89.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Aug 21Sep 18$38.5590.4%86.5%
$520.00Aug 21Sep 18$38.9084.8%87.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.85% of stock, avg 12.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Aug 21$16.95$8.65$25.60$494.40$545.604.85%
$530.00Aug 21$13.65$13.95$27.60$502.40$557.605.23%
$510.00Aug 21$23.65$5.13$28.78$481.22$538.785.45%
$540.00Aug 21$8.25$20.60$28.85$511.15$568.855.46%
$550.00Aug 21$6.05$27.15$33.20$516.80$583.206.29%
$500.00Aug 21$31.80$4.25$36.05$463.95$536.056.83%
$560.00Aug 21$5.13$34.50$39.63$520.37$599.637.51%
$490.00Aug 21$40.10$3.48$43.58$446.42$533.588.25%
$570.00Aug 21$2.38$43.50$45.88$524.12$615.888.69%
$480.00Aug 21$49.00$0.95$49.95$430.05$529.959.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.05% of stock, avg 8.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$490.00Aug 21$2.05$3.48$5.53$484.47$585.53
$570.00$490.00Aug 21$2.38$3.48$5.86$484.14$575.86
$580.00$500.00Aug 21$2.05$4.25$6.30$493.70$586.30
$570.00$500.00Aug 21$2.38$4.25$6.63$493.37$576.63
$580.00$510.00Aug 21$2.05$5.13$7.18$502.82$587.18
$570.00$510.00Aug 21$2.38$5.13$7.51$502.49$577.51
$560.00$490.00Aug 21$5.13$3.48$8.61$481.39$568.61
$560.00$500.00Aug 21$5.13$4.25$9.38$490.62$569.38
$560.00$510.00Aug 21$5.13$5.13$10.26$499.74$570.26
$550.00$490.00Aug 21$6.05$3.48$9.53$480.47$559.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.12, avg credit $2.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
480/490560/570Aug 21$5.28$4.7261%1.12$484.72$565.28
480/490600/610Aug 21$2.88$7.1279%0.40$487.12$602.88
480/490580/590Aug 21$3.30$6.7073%0.49$486.70$583.30
480/490590/600Aug 21$2.81$7.1977%0.39$487.19$592.81
450/460560/570Aug 21$3.20$6.8072%0.47$456.80$563.20
480/490570/580Aug 21$2.86$7.1471%0.40$487.14$572.86
450/460600/610Aug 21$0.80$9.2089%0.09$459.20$600.80
460/470610/620Sep 18$5.75$4.2539%1.35$464.25$615.75
450/460580/590Aug 21$1.22$8.7884%0.14$458.78$581.22
450/460610/620Sep 18$5.40$4.6042%1.17$454.60$615.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 89.91, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Aug 21$0.15$9.8510%65.67
$480.00$490.00$500.00Aug 21$0.60$9.4014%15.67
$560.00$570.00$580.00Sep 18$0.40$9.605%24.00
$590.00$600.00$610.00Sep 18$0.45$9.555%21.22
$580.00$590.00$600.00Aug 21$0.49$9.515%19.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Aug 21$0.11$9.8910%89.91
$560.00$570.00$580.00Aug 21$0.50$9.5013%19.00
$520.00$530.00$540.00Aug 21$1.35$8.6525%6.41
$540.00$550.00$560.00Aug 21$0.80$9.2015%11.50
$450.00$460.00$470.00Sep 18$0.35$9.656%27.57

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 $-2.85, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$540.001:2Aug 21-$2.85$7.15
$580.00$590.001:2Aug 21-$0.51$9.49
$600.00$610.001:2Aug 21-$0.30$9.70
$590.00$600.001:2Aug 21-$0.72$9.28
$610.00$620.001:2Aug 21-$0.81$9.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Aug 21-$1.61$8.39
$530.00$520.001:2Aug 21-$3.35$6.65
$460.00$450.001:2Aug 21-$0.05$9.95
$480.00$470.001:2Aug 21-$0.75$9.25
$470.00$460.001:2Aug 21-$1.05$8.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 6.33%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 18$33.400.448.0%6.33%14.28%--23
$550.00Sep 18$40.900.494.2%7.75%11.91%8920
$560.00Sep 18$36.600.466.1%6.93%12.99%728
$580.00Sep 18$30.000.419.8%5.68%15.53%--20
$590.00Sep 18$27.200.3811.7%5.15%16.89%438
$540.00Sep 18$44.100.522.3%8.35%10.62%1126
$530.00Sep 18$49.000.550.4%9.28%9.66%13
$600.00Sep 18$24.000.3613.6%4.55%18.18%236
$610.00Sep 18$22.100.3315.5%4.19%19.71%3631
$620.00Sep 18$20.000.3117.4%3.79%21.21%1611

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, 134 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 $189.00/$200.00) — try a limit near $194.50. Also watch the $540.00 10-16 call last traded $66.90 on 07/29 (now $59.00/$63.60) — try a limit near $61.30; the $510.00 11-19 call last traded $249.01 on 08/03 (now $181.00/$196.00) — try a limit near $188.50. Most tradeable put: the $580.00 10-16 put last traded $72.25 on 08/05 (now $92.00/$97.70) — try a limit near $92.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Aug 21$12.00$15.30$13.65$88.77 08/06$13.65–$103.30$13.6528
$530.00Sep 18$49.00$58.00$53.50$83.10 07/17$53.50–$129.80$53.503
$530.00Oct 16$62.10$72.00$67.05$70.88 07/29$65.45–$143.95$67.052
$530.00Dec 18$93.00$102.00$97.50$201.20 06/12$92.25–$173.60$97.5020
$530.00Jan 15$101.00$110.00$105.50$132.54 07/17$99.50–$181.25$105.502
$530.00Nov 19$174.00$189.00$181.50$370.80 06/29$169.50–$258.00$181.503
$520.00Aug 21$13.70$20.20$16.95$96.00 08/06$16.95–$112.75$16.9561
$520.00Oct 16$67.10$76.00$71.55$162.65 06/10$69.40–$149.90$71.553
$520.00Dec 18$97.00$106.00$101.50$128.50 07/17$95.85–$177.80$101.5014
$520.00Jan 15$103.50$117.00$110.25$186.60 08/05$103.10–$186.95$110.252
$540.00Aug 21$4.90$11.60$8.25$83.34 08/06$8.25–$95.05$8.2574
$540.00Sep 18$44.10$54.00$49.05$103.90 07/31$49.05–$123.50$49.0526
$540.00Oct 16$59.00$63.60$61.30$66.90 07/29$61.30–$138.75$61.3010
$540.00Dec 18$88.10$98.00$93.05$119.20 07/17$88.85–$167.30$93.0520
$510.00Aug 21$20.40$26.90$23.65$121.51 08/04$23.65–$120.80$23.6522
$510.00Dec 18$101.00$111.50$106.25$243.45 06/15$99.55–$183.50$106.252
$510.00Nov 19$181.00$196.00$188.50$249.01 08/03$176.00–$269.00$188.502
$510.00Oct 16$72.00$81.00$76.50--$76.50–$120.55$72.002
$550.00Aug 21$3.60$8.50$6.05$56.95 08/07$6.05–$88.50$6.0573
$550.00Sep 18$40.90$46.10$43.50$102.90 08/03$43.50–$120.10$43.5020
$550.00Oct 16$54.00$59.60$56.80$63.00 07/29$56.80–$132.95$56.804
$550.00Dec 18$85.00$94.00$89.50$93.00 07/29$85.55–$163.15$89.5022
$550.00Nov 19$167.00$183.00$175.00$216.73 07/20$162.50–$250.00$175.001
$500.00Aug 21$27.60$36.00$31.80$129.15 08/04$31.80–$128.70$31.8039
$500.00Sep 18$64.00$73.00$68.50$85.10 07/30$64.55–$151.95$68.50--
$500.00Oct 16$77.00$86.00$81.50$74.72 07/28$77.35–$163.40$77.0028
$500.00Dec 18$104.90$118.00$111.45$171.00 08/03$103.20–$191.00$111.4538
$500.00Jan 15$111.10$126.00$118.55$112.00 07/28$111.75–$197.50$112.003
$500.00Nov 19$189.00$200.00$194.50$255.00 08/06$178.00–$271.50$194.505
$560.00Aug 21$1.15$9.10$5.13$58.23 08/07$5.13–$81.50$5.1386
$560.00Sep 18$36.60$46.00$41.30$45.01 07/29$41.30–$112.15$41.3028
$560.00Oct 16$50.20$55.50$52.85$88.00 07/30$52.85–$127.75$52.8538
$560.00Dec 18$81.00$90.00$85.50--$85.50–$123.60$81.005
$560.00Jan 15$89.00$98.20$93.60--$93.60–$132.40$89.001
$490.00Aug 21$36.20$44.00$40.10$70.63 07/30$40.10–$137.70$40.1075
$490.00Sep 18$69.20$78.00$73.60$95.20 07/30$69.10–$159.20$73.602
$490.00Oct 16$82.10$91.00$86.55$117.07 07/16$81.40–$169.55$86.552
$490.00Dec 18$108.80$123.00$115.90$141.80 07/27$108.95–$195.30$115.903
$570.00Aug 21$0.45$4.30$2.38$50.62 08/07$2.38–$74.75$2.38111
$570.00Sep 18$33.40$42.00$37.70$106.60 08/05$37.70–$106.60$37.7023
$570.00Dec 18$77.00$86.00$81.50$80.00 07/28$79.35–$154.20$80.0037
$570.00Jan 15$85.00$95.00$90.00$173.95 06/11$86.85–$162.80$90.004
$570.00Nov 19$161.00$175.40$168.20$296.07 06/15$157.00–$243.00$168.202
$480.00Aug 21$45.00$53.00$49.00--$49.00–$110.00$45.0022
$480.00Sep 18$75.20$84.00$79.60--$79.60–$129.00$75.201
$480.00Oct 16$88.00$97.00$92.50--$92.50–$140.00$88.008
$480.00Dec 18$113.80$128.00$120.90--$120.90–$166.80$113.8011
$480.00Jan 15$121.40$135.00$128.20--$128.20–$175.10$121.4012
$480.00Nov 19$192.00$207.00$199.50--$199.50–$219.00$192.003
$580.00Aug 21$0.00$4.10$2.05$45.46 08/07$2.05–$68.20$2.05127
$580.00Sep 18$30.00$39.00$34.50$98.00 07/23$34.50–$100.95$34.5020
$580.00Oct 16$43.00$48.50$45.75$102.00 08/03$45.75–$117.20$45.7512
$580.00Dec 18$74.00$83.00$78.50$144.00 08/04$76.75–$149.35$78.5021
$580.00Jan 15$82.00$91.10$86.55$140.00 08/03$85.15–$158.60$86.55--
$470.00Aug 21$54.10$63.00$58.55--$58.55–$82.50$54.102
$470.00Oct 16$94.00$103.00$98.50--$98.50–$117.35$94.0012
$470.00Dec 18$119.10$133.00$126.05--$126.05–$143.60$119.1010
$470.00Nov 19$196.00$211.00$203.50--$203.50–$223.00$196.001
$590.00Aug 21$0.10$2.45$1.28$38.45 08/07$1.28–$62.10$1.2878
$590.00Sep 18$27.20$34.10$30.65$72.15 07/31$30.65–$95.85$30.6538
$460.00Aug 21$64.00$73.00$68.50--$68.50–$92.60$64.001
$460.00Oct 16$100.00$109.00$104.50--$104.50–$123.60$100.006
$460.00Dec 18$124.20$138.00$131.10--$131.10–$149.70$124.208
$600.00Aug 21$0.00$2.00$1.00$35.40 08/07$1.00–$56.45$1.00132
$600.00Sep 18$24.00$32.20$28.10$69.29 08/07$28.10–$90.85$28.1036
$600.00Oct 16$38.00$42.30$40.15$48.20 07/29$40.15–$106.05$40.1534
$600.00Dec 18$67.20$77.00$72.10$76.11 07/29$71.70–$140.35$72.1080
$600.00Jan 15$76.00$85.00$80.50$87.20 07/29$79.25–$148.25$80.5010
$600.00Nov 19$152.00$168.00$160.00--$160.00–$201.50$152.0010
$450.00Aug 21$74.20$83.00$78.60--$78.60–$102.40$74.202
$450.00Oct 16$104.00$118.00$111.00--$111.00–$131.60$104.002
$450.00Dec 18$128.90$144.00$136.45--$136.45–$155.80$128.909
$450.00Jan 15$137.90$151.00$144.45--$144.45–$162.50$137.906
$450.00Nov 19$202.00$220.00$211.00--$211.00–$230.00$202.002
$610.00Aug 21$0.00$1.30$0.65$26.77 08/07$0.65–$52.00$0.65158
$610.00Sep 18$22.10$29.90$26.00$85.00 07/20$26.00–$86.55$26.0031
$610.00Jan 15$73.00$82.00$77.50$134.98 07/22$77.00–$144.90$77.503
$440.00Oct 16$110.00$125.00$117.50--$117.50–$117.50—$110.0011
$440.00Dec 18$136.10$148.70$142.40--$142.40–$142.40—$136.1016
$440.00Nov 19$206.00$226.00$216.00--$216.00–$216.00—$206.006
$620.00Aug 21$0.00$1.45$0.73$28.76 08/06$0.73–$46.65$0.7348
$620.00Sep 18$20.00$27.80$23.90$81.00 08/05$23.90–$81.30$23.9011
$620.00Oct 16$32.00$37.10$34.55$42.02 07/29$34.55–$97.25$34.5527
$620.00Dec 18$61.10$71.00$66.05$72.00 07/29$66.05–$131.80$66.0524
$620.00Jan 15$70.00$79.00$74.50$118.20 07/24$74.20–$141.00$74.505
$430.00Oct 16$117.00$131.90$124.45--$124.45–$124.45—$117.005
$430.00Dec 18$141.20$155.00$148.10--$148.10–$148.10—$141.2016
$630.00Aug 21$0.00$3.00$1.50$20.07 08/07$1.50–$41.95$1.5037
$630.00Sep 18$18.00$25.20$21.60$30.40 07/29$21.60–$77.00$21.606
$630.00Jan 15$67.00$76.00$71.50$74.70 07/29$71.50–$136.90$71.502
$630.00Nov 19$144.00$159.00$151.50$146.23 07/28$141.05–$222.00$146.231
$420.00Oct 16$124.00$139.00$131.50--$131.50–$131.50—$124.0014
$420.00Dec 18$147.00$162.00$154.50--$154.50–$154.50—$147.0018
$640.00Aug 21$0.00$6.90$3.45$23.40 08/06$0.95–$37.70$3.4533
$640.00Sep 18$16.00$23.70$19.85$76.40 08/05$19.85–$73.00$19.8533
$640.00Oct 16$28.00$37.00$32.50$70.23 08/07$32.50–$89.15$32.5082
$640.00Dec 18$56.00$64.70$60.35$65.70 07/28$60.35–$123.55$60.3515
$640.00Jan 15$64.10$74.00$69.05$198.15 07/02$69.05–$132.00$69.053
$410.00Oct 16$132.00$146.20$139.10--$139.10–$139.10—$132.001
$410.00Dec 18$153.00$168.00$160.50--$160.50–$160.50—$153.0017
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Aug 21$10.80$17.10$13.95$9.20 08/07$3.40–$64.00$10.80222
$530.00Sep 18$49.00$56.00$52.50$42.90 08/03$32.70–$87.50$49.0014
$530.00Oct 16$61.00$66.70$63.85$60.70 08/03$45.45–$98.70$61.0017
$530.00Dec 18$88.00$97.00$92.50$77.80 08/06$72.50–$122.70$88.0014
$530.00Nov 19$152.00$168.00$160.00$177.51 07/29$142.00–$182.00$160.002
$520.00Aug 21$5.90$11.40$8.65$8.29 08/07$1.63–$58.70$8.2982
$520.00Sep 18$43.00$52.10$47.55$77.28 07/29$29.30–$81.25$47.553
$520.00Oct 16$56.00$61.10$58.55$46.10 08/05$41.50–$94.40$56.0016
$520.00Jan 15$89.00$97.80$93.40$80.90 08/07$75.00–$123.35$89.0066
$520.00Nov 19$146.00$162.00$154.00$176.00 07/28$136.00–$175.50$154.003
$520.00Dec 18$82.00$90.80$86.40--$67.50–$86.40$82.002
$540.00Aug 21$17.30$23.90$20.60$17.70 08/06$4.00–$70.70$17.7035
$540.00Sep 18$55.00$62.70$58.85$54.95 07/31$36.50–$93.90$55.006
$540.00Oct 16$67.00$72.50$69.75$63.40 08/03$49.50–$104.95$67.00121
$540.00Dec 18$94.00$103.00$98.50$88.90 08/03$77.00–$127.70$94.0023
$540.00Jan 15$100.00$109.90$104.95$91.60 07/21$84.40–$136.10$100.006
$540.00Nov 19$158.00$174.00$166.00$170.17 07/17$147.70–$189.00$166.00--
$510.00Aug 21$1.65$8.60$5.13$6.83 08/07$1.45–$52.35$5.13102
$510.00Oct 16$50.30$55.80$53.05$50.70 08/03$37.50–$88.10$50.7026
$510.00Dec 18$76.90$86.00$81.45$69.70 08/06$63.50–$108.70$76.909
$510.00Nov 19$140.00$154.20$147.10$164.49 07/29$131.00–$168.50$147.101
$550.00Aug 21$23.30$31.00$27.15$15.70 08/07$6.48–$78.60$23.3075
$550.00Sep 18$60.00$67.80$63.90$45.50 08/07$41.00–$100.85$60.0024
$550.00Oct 16$73.10$78.50$75.80$58.12 08/07$53.65–$111.50$73.1028
$550.00Dec 18$100.00$109.00$104.50$93.90 08/03$81.90–$134.90$100.0030
$550.00Jan 15$104.00$117.30$110.65$96.50 07/21$89.10–$143.05$104.005
$550.00Nov 19$165.00$180.00$172.50--$153.80–$172.50$165.002
$500.00Aug 21$0.60$7.90$4.25$5.29 08/07$1.25–$46.60$4.25292
$500.00Sep 18$34.00$41.90$37.95$29.60 08/06$22.15–$69.10$34.0028
$500.00Oct 16$46.00$53.80$49.90$47.60 08/03$34.50–$82.95$47.6035
$500.00Dec 18$71.30$80.50$75.90$63.05 08/05$59.45–$103.60$71.3071
$500.00Jan 15$78.00$85.20$81.60$72.60 08/07$66.00–$109.90$78.0010
$500.00Nov 19$134.00$148.20$141.10$129.00 08/06$125.00–$162.50$134.007
$560.00Aug 21$30.00$39.00$34.50$19.50 08/05$7.85–$85.70$30.0042
$560.00Sep 18$67.00$75.00$71.00$51.60 08/07$45.45–$108.05$67.0018
$560.00Oct 16$79.00$84.70$81.85$62.77 08/07$58.30–$118.85$79.0028
$560.00Dec 18$103.00$115.70$109.35$99.40 08/03$86.90–$142.25$103.008
$560.00Jan 15$110.00$124.50$117.25$128.60 07/27$95.00–$149.95$117.25--
$560.00Nov 19$171.00$187.00$179.00$149.51 07/07$157.80–$202.50$171.001
$490.00Aug 21$0.05$6.90$3.48$4.75 08/07$1.40–$40.45$3.48150
$490.00Sep 18$29.10$37.40$33.25--$19.80–$33.25$29.1031
$490.00Oct 16$41.00$50.00$45.50--$30.05–$45.50$41.0014
$490.00Dec 18$66.00$74.90$70.45--$54.80–$70.45$66.0059
$490.00Jan 15$73.10$82.00$77.55--$61.50–$77.55$73.1019
$490.00Nov 19$128.00$142.20$135.10--$129.50–$135.10$128.001
$570.00Aug 21$39.00$48.00$43.50$23.78 08/04$10.05–$93.80$39.0021
$570.00Sep 18$73.00$81.40$77.20$55.00 08/07$49.75–$114.95$73.0043
$570.00Dec 18$109.00$123.00$116.00$104.80 08/03$92.50–$149.30$109.008
$570.00Jan 15$116.00$129.30$122.65$89.69 06/15$99.90–$155.25$116.001
$570.00Nov 19$177.00$193.00$185.00$179.98 07/31$166.00–$209.50$179.981
$480.00Aug 21$0.00$1.90$0.95--$0.95–$3.15--98
$480.00Sep 18$25.50$33.20$29.35--$23.90–$29.35$25.505
$480.00Oct 16$37.00$45.60$41.30--$34.45–$41.30$37.0025
$480.00Dec 18$61.00$70.20$65.60--$59.90–$65.60$61.0039
$480.00Nov 19$122.00$138.00$130.00--$124.00–$130.00$122.003
$580.00Aug 21$49.00$57.00$53.00$25.25 08/07$13.45–$101.60$49.0076
$580.00Sep 18$80.00$88.70$84.35$59.33 08/07$54.75–$122.20$80.00280
$580.00Oct 16$92.00$97.70$94.85$72.25 08/05$68.65–$133.30$92.00342
$580.00Dec 18$116.00$128.50$122.25$110.40 08/03$97.90–$156.10$116.0035
$580.00Jan 15$123.00$135.70$129.35$72.60 07/01$105.50–$164.40$123.002
$470.00Aug 21$0.00$1.70$0.85--$0.85–$2.95--56
$470.00Sep 18$22.90$27.90$25.40--$20.50–$25.40$22.90130
$470.00Oct 16$32.40$39.80$36.10--$32.50–$36.10$32.407
$470.00Dec 18$57.00$66.00$61.50--$55.50–$61.50$57.007
$470.00Jan 15$63.80$72.00$67.90--$62.05–$67.90$63.802
$590.00Aug 21$58.00$67.00$62.50$29.85 08/07$19.15–$110.00$58.0012
$590.00Sep 18$87.00$95.40$91.20$72.10 07/22$60.40–$129.65$87.0038
$590.00Jan 15$129.10$143.10$136.10$171.80 07/29$111.80–$171.75$136.103
$590.00Nov 19$191.00$207.00$199.00$193.01 07/31$178.00–$223.00$193.013
$460.00Aug 21$0.00$1.90$0.95--$0.33–$0.95--97
$460.00Sep 18$18.30$25.20$21.75--$17.85–$21.75$18.3015
$460.00Oct 16$29.00$36.90$32.95--$27.80–$32.95$29.0026
$460.00Dec 18$52.00$61.90$56.95--$51.50–$56.95$52.005
$460.00Jan 15$58.10$65.90$62.00--$57.95–$62.00$58.101
$460.00Nov 19$110.00$126.00$118.00--$113.00–$118.00$110.002
$600.00Aug 21$68.00$76.90$72.45$35.82 08/07$24.95–$118.35$68.0038
$600.00Sep 18$95.00$102.80$98.90$69.75 08/07$65.60–$137.45$95.0060
$600.00Oct 16$103.00$111.50$107.25$83.42 08/05$79.70–$147.85$103.0085
$600.00Dec 18$129.00$143.20$136.10$112.03 08/07$109.50–$170.70$129.00138
$600.00Jan 15$136.00$150.90$143.45$150.20 07/30$116.00–$178.45$143.4552
$600.00Nov 19$198.00$214.00$206.00$181.00 08/05$184.50–$231.00$198.0020
$450.00Aug 21$0.00$1.00$0.50--$0.50–$0.50—--70
$450.00Sep 18$15.60$21.30$18.45--$18.45–$18.45—$15.6066
$450.00Oct 16$25.00$33.90$29.45--$29.45–$29.45—$25.0012
$450.00Dec 18$48.00$56.60$52.30--$52.30–$52.30—$48.0063
$450.00Jan 15$54.00$61.00$57.50--$57.50–$57.50—$54.004
$450.00Nov 19$105.00$121.00$113.00--$113.00–$113.00—$105.005
$610.00Aug 21$78.00$86.80$82.40$104.74 07/28$31.50–$126.80$82.4022
$610.00Sep 18$101.00$112.00$106.50$75.94 08/07$71.30–$144.95$101.0026
$440.00Aug 21$0.00$6.80$3.40--$3.40–$3.40—--47
$440.00Sep 18$13.10$18.80$15.95--$15.95–$15.95—$13.1024
$440.00Oct 16$22.00$29.20$25.60--$25.60–$25.60—$22.0019
$440.00Dec 18$44.00$53.00$48.50--$48.50–$48.50—$44.0013
$440.00Jan 15$49.90$59.00$54.45--$54.45–$54.45—$49.905
$440.00Nov 19$101.20$117.00$109.10--$109.10–$109.10—$101.204
$620.00Aug 21$88.00$96.00$92.00$46.91 08/07$38.50–$135.65$88.0075
$620.00Sep 18$107.00$119.10$113.05$82.00 08/05$77.50–$154.05$107.0010
$620.00Oct 16$118.20$126.00$122.10$101.55 08/03$91.30–$163.45$118.20353
$620.00Dec 18$143.00$157.10$150.05$121.75 08/04$121.10–$185.40$143.0023
$620.00Jan 15$150.00$164.40$157.20$140.90 08/03$129.05–$193.75$150.004

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 795
Total Puts 433
Put/Call Ratio 0.54
Net Difference 362

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,605
Total Puts 2,306
Average Put/Call Ratio 1.17
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