Tour v526
AGX
ARGAN INC
$516.58 -2.16%
$514.00 (-0.50%)🌙
as of 08/20 06:08 PM
(8/19 18:08) ◀
|
Thursday, August 20, 2026 (6:08pm)
January 2026
|
▶ (8/21 18:08)
◀ 8/20 18:08 ▶

Option Volume

Detail
ℹ
Current (08/20) 2,322
Calls: 1,106 (48%)
Puts: 1,216 (52%)
Prior (08/19) 1,228
Calls: 795 (65%)
Puts: 433 (35%)
Current vs Prior +89.09%
Calls: +39.12% (Calls)
Puts: +180.83% (Puts)
Prior 7-Day Total 6,466
Calls: 3,929 (61%)
Puts: 2,537 (39%)
Prior 7-Day Average 923
Calls: 561 (61%)
Puts: 362 (39%)
Current vs Prior 7-Day Avg +151.38%
Calls: +97.05%
Puts: +235.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $15.80M
Calls: $4.51M (29%)
Puts: $11.29M (71%)
Prior (08/19) $5.48M
Calls: $2.07M (38%)
Puts: $3.41M (62%)
Current vs Prior +188.13%
Calls: +117.81%
Puts: +230.78%
Prior 7-Day Total $24.44M
Calls: $10.52M (43%)
Puts: $13.93M (57%)
Prior 7-Day Average $3.49M
Calls: $1.50M (43%)
Puts: $1.99M (57%)
Current vs Prior 7-Day Avg +352.41%
Calls: +200.13%
Puts: +467.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.10
Prior (08/19) 0.54
Current vs Prior +101.86%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -7.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 14,593
Calls: 6,801 (47%)
Puts: 7,792 (53%)
Prior (08/19) 14,452
Calls: 6,641 (46%)
Puts: 7,811 (54%)
Current vs Prior +0.98%
Prior 7-Day Total 63,819
Calls: 29,147 (46%)
Puts: 34,672 (54%)
Prior 7-Day Average 9,117
Calls: 4,163 (46%)
Puts: 4,953 (54%)
Current vs Prior 7-Day Avg +60.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.10% | 20.91%4.10% | 20.91%
Prior 5.85% | 20.86%5.85% | 20.86%
Current vs Prior -29.87% | +0.22%-29.87% | +0.22%
Prior 7-Day Avg 8.26% | 22.04%8.26% | 22.04%
Current vs 7-Day Avg -50.31% | -5.12%-50.31% | -5.12%
Prior 7-Day Eod 5.85% | 20.86%5.85% | 20.86%
Current vs 7-Day Eod -29.87% | +0.22%-29.87% | +0.22%
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 71% put dollar volume ($11.29M). Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (352% higher). Above-average activity with volume up 89% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 11 of results (avg 8.4%, best 6.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1857.0062.60$59.809.4%1430.60--
$480.00Sep 1868.0075.00$71.509.8%170.661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 1896.00102.00$99.006.1%--0.6638
$610.00Aug 2191.0097.80$94.407.2%630.9522
$580.00Sep 1888.0095.00$91.507.7%--0.64280
$600.00Aug 2181.0087.80$84.408.1%1650.9841
$570.00Sep 1881.0088.00$84.508.3%10.6144

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 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2132.7040.00$36.3520.1%--0.9422
$490.00Aug 2123.6028.70$26.1519.5%--0.9275
$500.00Aug 2115.8020.50$18.1525.9%10.8339
$480.00Sep 1868.0075.00$71.509.8%170.661
$490.00Sep 1862.0069.00$65.5010.7%460.632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2181.0087.80$84.408.1%1650.9841
$590.00Aug 2171.0078.00$74.509.4%150.9710
$580.00Aug 2161.0067.80$64.4010.6%10.9674
$610.00Aug 2191.0097.80$94.407.2%630.9522
$550.00Aug 2132.0039.00$35.5019.7%160.9475

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 1.1K, top 165)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1851.2058.40$54.8013.1%1500.56--
$500.00Sep 1857.0062.60$59.809.4%1430.60--
$520.00Sep 1847.0053.50$50.2512.9%750.5441
$490.00Sep 1862.0069.00$65.5010.7%460.632
$520.00Aug 213.608.40$6.0080.0%390.4276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2181.0087.80$84.408.1%1650.9841
$610.00Aug 2191.0097.80$94.407.2%630.9522
$460.00Sep 1822.7029.50$26.1026.1%570.2819
$480.00Sep 1830.2038.00$34.1022.9%240.345
$520.00Aug 217.9013.40$10.6551.6%230.5870

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 15.2%, max 21.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Aug 21Sep 18108.8%89.7%21.3%2414
$540.00Aug 21Sep 1891.9%89.3%2.9%48115
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Aug 21Sep 18108.8%89.7%21.3%23237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 20.28, avg 7.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$530.00Aug 21$0.47$9.53$0.4742%20.28$520.47
$580.00$590.00Sep 18$2.15$7.85$2.1536%3.65$582.15
$550.00$560.00Sep 18$3.20$6.80$3.2045%2.12$553.20
$600.00$610.00Sep 18$2.00$8.00$2.0031%4.00$602.00
$510.00$520.00Sep 18$4.55$5.45$4.5556%1.20$514.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$490.00Sep 18$2.55$7.45$2.5540%2.92$497.45
$500.00$490.00Aug 21$0.83$9.17$0.8320%11.05$499.17
$600.00$590.00Sep 18$6.50$3.50$6.5068%0.54$593.50
$520.00$510.00Aug 21$4.90$5.10$4.9058%1.04$515.10
$440.00$430.00Sep 18$2.30$7.70$2.3023%3.35$437.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.49, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$580.00Aug 21$2.93$2.93$7.0786%0.41$572.93
$530.00$540.00Aug 21$3.55$3.55$6.4569%0.55$533.55
$540.00$550.00Aug 21$1.41$1.41$8.5984%0.16$541.41
$590.00$600.00Aug 21$0.12$0.12$9.8897%0.01$590.12
$580.00$590.00Aug 21$0.10$0.10$9.9096%0.01$580.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Aug 21$3.27$3.27$6.7388%0.49$456.73
$510.00$500.00Sep 18$6.90$6.90$3.1057%2.23$503.10
$430.00$420.00Sep 18$3.10$3.10$6.9080%0.45$426.90
$480.00$470.00Sep 18$4.40$4.40$5.6066%0.79$475.60
$510.00$500.00Aug 21$3.70$3.70$6.3061%0.59$506.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $42.33, cheapest $40.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Aug 21Sep 18$40.07108.8%89.7%
$510.00Aug 21Sep 18$44.2579.1%87.7%
$520.00Aug 21Sep 18$44.2578.2%90.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Aug 21Sep 18$40.95108.8%89.7%
$510.00Aug 21Sep 18$41.9079.1%87.7%
$520.00Aug 21Sep 18$42.5578.2%90.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.16% of stock, avg 12.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Aug 21$10.55$5.75$16.30$493.70$526.303.16%
$520.00Aug 21$6.00$10.65$16.65$503.35$536.653.22%
$500.00Aug 21$18.15$2.05$20.20$479.80$520.203.91%
$530.00Aug 21$5.53$17.55$23.08$506.92$553.084.47%
$490.00Aug 21$26.15$1.22$27.37$462.63$517.375.30%
$540.00Aug 21$1.98$26.60$28.58$511.42$568.585.53%
$550.00Aug 21$0.57$35.50$36.07$513.93$586.076.98%
$480.00Aug 21$36.35$1.13$37.48$442.52$517.487.26%
$560.00Aug 21$1.08$44.85$45.93$514.07$605.938.89%
$500.00Sep 18$59.80$40.75$100.55$399.45$600.5519.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.45% of stock, avg 8.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$490.00Aug 21$1.08$1.22$2.30$487.70$562.30
$540.00$490.00Aug 21$1.98$1.22$3.20$486.80$543.20
$560.00$500.00Aug 21$1.08$2.05$3.13$496.87$563.13
$540.00$500.00Aug 21$1.98$2.05$4.03$495.97$544.03
$570.00$490.00Aug 21$3.38$1.22$4.60$485.40$574.60
$560.00$460.00Aug 21$1.08$3.45$4.53$455.47$564.53
$560.00$470.00Aug 21$1.08$3.45$4.53$465.47$564.53
$540.00$470.00Aug 21$1.98$3.45$5.43$464.57$545.43
$540.00$460.00Aug 21$1.98$3.45$5.43$454.57$545.43
$570.00$500.00Aug 21$3.38$2.05$5.43$494.57$575.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.63, avg credit $4.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/460570/580Aug 21$6.20$3.8073%1.63$453.80$576.20
450/460530/540Aug 21$6.82$3.1856%2.14$453.18$536.82
450/460590/600Aug 21$3.39$6.6185%0.51$456.61$593.39
450/460540/550Aug 21$4.68$5.3271%0.88$455.32$544.68
450/460580/590Aug 21$3.37$6.6384%0.51$456.63$583.37
420/430590/600Sep 18$6.05$3.9546%1.53$423.95$596.05
470/480590/600Sep 18$7.35$2.6532%2.77$472.65$597.35
490/500570/580Aug 21$3.76$6.2466%0.60$496.24$573.76
450/460590/600Sep 18$6.45$3.5538%1.82$453.55$596.45
440/450590/600Sep 18$6.10$3.9041%1.56$443.90$596.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 24.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Aug 21$0.40$9.6030%24.00
$480.00$490.00$500.00Sep 18$0.30$9.706%32.33
$560.00$570.00$580.00Sep 18$0.35$9.656%27.57
$500.00$510.00$520.00Sep 18$0.45$9.556%21.22
$530.00$540.00$550.00Sep 18$0.45$9.556%21.22
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Aug 21$1.20$8.8039%7.33
$570.00$580.00$590.00Aug 21$0.15$9.8512%65.67
$450.00$460.00$470.00Sep 18$0.10$9.906%99.00
$550.00$560.00$570.00Aug 21$0.25$9.758%39.00
$590.00$600.00$610.00Aug 21$0.10$9.902%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-2.95, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$510.001:2Aug 21-$2.95$7.05
$510.00$520.001:2Aug 21-$1.45$8.55
$590.00$600.001:2Aug 21-$0.11$9.89
$580.00$590.001:2Aug 21-$0.25$9.75
$550.00$560.001:2Aug 21-$1.59$8.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Aug 21-$0.85$9.15
$530.00$520.001:2Aug 21-$3.75$6.25
$500.00$490.001:2Aug 21-$0.39$9.61
$450.00$440.001:2Aug 21-$0.22$9.78
$490.00$480.001:2Aug 21-$1.04$8.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.78%, avg 5.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 18$35.000.456.5%6.78%13.24%436
$560.00Sep 18$31.800.428.4%6.16%14.56%730
$540.00Sep 18$38.800.484.5%7.51%12.04%3334
$530.00Sep 18$42.800.512.6%8.29%10.88%143
$520.00Sep 18$47.000.540.7%9.10%9.76%7541
$570.00Sep 18$28.000.3910.3%5.42%15.76%823
$590.00Sep 18$23.000.3414.2%4.45%18.67%1241
$580.00Sep 18$25.000.3612.3%4.84%17.12%--20
$600.00Sep 18$20.000.3116.1%3.87%20.02%536
$610.00Sep 18$18.000.2918.1%3.48%21.57%119

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, 122 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 $178.00/$190.00) — try a limit near $184.00. Also watch the $520.00 01-15 call last traded $186.60 on 08/05 (now $99.00/$105.80) — try a limit near $102.40; the $510.00 12-18 call last traded $243.45 on 06/15 (now $95.00/$102.00) — try a limit near $98.50. Most tradeable put: the $600.00 01-15 put last traded $150.20 on 07/30 (now $145.10/$154.10) — try a limit near $149.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Aug 21$3.60$8.40$6.00$96.00 08/06$6.00–$112.75$6.0076
$520.00Oct 16$59.30$68.00$63.65$162.65 06/10$63.65–$149.90$63.654
$520.00Dec 18$89.20$97.60$93.40$128.50 07/17$93.40–$177.80$93.4014
$520.00Jan 15$99.00$105.80$102.40$186.60 08/05$102.40–$186.95$102.402
$520.00Sep 18$47.00$53.50$50.25--$50.25–$50.25—$47.0041
$510.00Aug 21$7.50$13.60$10.55$121.51 08/04$10.55–$120.80$10.5526
$510.00Dec 18$95.00$102.00$98.50$243.45 06/15$98.50–$183.50$98.502
$510.00Nov 19$172.00$188.00$180.00$249.01 08/03$176.00–$269.00$180.002
$510.00Oct 16$65.00$72.90$68.95--$68.95–$120.55$65.002
$530.00Aug 21$1.05$10.00$5.53$88.77 08/06$5.53–$103.30$5.5311
$530.00Sep 18$42.80$48.40$45.60$83.10 07/17$45.60–$129.80$45.603
$530.00Oct 16$55.30$62.20$58.75$70.88 07/29$58.75–$143.95$58.752
$530.00Dec 18$86.00$94.00$90.00$201.20 06/12$90.00–$173.60$90.0020
$530.00Jan 15$93.90$102.00$97.95$132.54 07/17$97.95–$181.25$97.952
$530.00Nov 19$165.00$181.00$173.00$370.80 06/29$169.50–$258.00$173.003
$500.00Aug 21$15.80$20.50$18.15$129.15 08/04$18.15–$128.70$18.1539
$500.00Sep 18$57.00$62.60$59.80$85.10 07/30$59.80–$151.95$59.80--
$500.00Oct 16$70.00$76.00$73.00$74.72 07/28$73.00–$163.40$73.0028
$500.00Dec 18$98.00$106.20$102.10$171.00 08/03$102.10–$191.00$102.1038
$500.00Jan 15$105.60$114.00$109.80$112.00 07/28$109.80–$197.50$109.803
$500.00Nov 19$178.00$190.00$184.00$255.00 08/06$178.00–$271.50$184.005
$540.00Aug 21$0.05$3.90$1.98$83.34 08/06$1.98–$95.05$1.9881
$540.00Sep 18$38.80$44.10$41.45$103.90 07/31$41.45–$123.50$41.4534
$540.00Oct 16$51.90$56.30$54.10$66.90 07/29$54.10–$138.75$54.1010
$540.00Dec 18$81.20$90.20$85.70$119.20 07/17$85.70–$167.30$85.7020
$490.00Aug 21$23.60$28.70$26.15$70.63 07/30$26.15–$137.70$26.1575
$490.00Sep 18$62.00$69.00$65.50$95.20 07/30$65.50–$159.20$65.502
$490.00Oct 16$75.00$82.00$78.50$117.07 07/16$78.50–$169.55$78.502
$490.00Dec 18$102.40$113.40$107.90$141.80 07/27$107.90–$195.30$107.905
$550.00Aug 21$0.00$1.15$0.57$56.95 08/07$0.57–$88.50$0.5768
$550.00Sep 18$35.00$40.50$37.75$102.90 08/03$37.75–$120.10$37.7536
$550.00Oct 16$47.10$55.60$51.35$63.00 07/29$51.35–$132.95$51.358
$550.00Dec 18$77.00$86.00$81.50$93.00 07/29$81.50–$163.15$81.5022
$550.00Nov 19$159.00$175.00$167.00$216.73 07/20$162.50–$250.00$167.001
$480.00Aug 21$32.70$40.00$36.35--$36.35–$110.00$32.7022
$480.00Sep 18$68.00$75.00$71.50--$71.50–$129.00$68.001
$480.00Oct 16$79.00$87.90$83.45--$83.45–$140.00$79.008
$480.00Dec 18$107.20$117.60$112.40--$112.40–$166.80$107.2011
$480.00Jan 15$114.80$125.50$120.15--$120.15–$175.10$114.8012
$480.00Nov 19$183.00$199.00$191.00--$191.00–$219.00$183.003
$560.00Aug 21$0.00$2.15$1.08$58.23 08/07$1.08–$81.50$1.0890
$560.00Sep 18$31.80$37.30$34.55$45.01 07/29$34.55–$112.15$34.5530
$560.00Oct 16$45.00$51.10$48.05$88.00 07/30$48.05–$127.75$48.0538
$560.00Dec 18$74.20$82.10$78.15--$78.15–$123.60$74.205
$560.00Jan 15$82.00$91.30$86.65--$86.65–$132.40$82.001
$470.00Aug 21$42.10$49.00$45.55--$45.55–$82.50$42.102
$470.00Oct 16$85.00$93.20$89.10--$89.10–$117.35$85.0012
$470.00Dec 18$112.60$123.00$117.80--$117.80–$143.60$112.6010
$470.00Nov 19$187.00$203.00$195.00--$195.00–$223.00$187.001
$570.00Aug 21$0.05$6.70$3.38$50.62 08/07$2.38–$74.75$3.38111
$570.00Sep 18$28.00$34.10$31.05$106.60 08/05$31.05–$106.60$31.0523
$570.00Dec 18$72.00$77.40$74.70$80.00 07/28$74.70–$154.20$74.7038
$570.00Jan 15$79.30$88.10$83.70$173.95 06/11$83.70–$162.80$83.704
$570.00Nov 19$153.00$169.00$161.00$296.07 06/15$157.00–$243.00$161.002
$460.00Aug 21$52.10$59.00$55.55--$55.55–$92.60$52.101
$460.00Oct 16$90.90$99.00$94.95--$94.95–$123.60$90.906
$460.00Dec 18$117.80$126.40$122.10--$122.10–$149.70$117.808
$580.00Aug 21$0.00$0.90$0.45$45.46 08/07$0.45–$68.20$0.45122
$580.00Sep 18$25.00$30.80$27.90$98.00 07/23$27.90–$100.95$27.9020
$580.00Oct 16$38.00$43.90$40.95$102.00 08/03$40.95–$117.20$40.9513
$580.00Dec 18$67.00$75.50$71.25$144.00 08/04$71.25–$149.35$71.2521
$580.00Jan 15$76.00$84.20$80.10$140.00 08/03$80.10–$158.60$80.10--
$450.00Aug 21$61.80$69.00$65.40--$65.40–$102.40$61.802
$450.00Oct 16$97.00$105.20$101.10--$101.10–$131.60$97.002
$450.00Dec 18$122.60$134.00$128.30--$128.30–$155.80$122.609
$450.00Jan 15$129.00$141.00$135.00--$135.00–$162.50$129.006
$450.00Nov 19$195.00$211.00$203.00--$203.00–$230.00$195.002
$590.00Aug 21$0.00$0.70$0.35$38.45 08/07$0.35–$62.10$0.3578
$590.00Sep 18$23.00$28.50$25.75$72.15 07/31$25.75–$95.85$25.7541
$440.00Oct 16$101.60$114.60$108.10--$108.10–$117.50$101.6011
$440.00Dec 18$127.90$137.80$132.85--$132.85–$142.40$127.9016
$440.00Nov 19$199.00$212.20$205.60--$205.60–$216.00$199.007
$600.00Aug 21$0.00$0.45$0.23$35.40 08/07$0.23–$56.45$0.23129
$600.00Sep 18$20.00$25.60$22.80$69.29 08/07$22.80–$90.85$22.8036
$600.00Oct 16$33.00$40.10$36.55$48.20 07/29$36.55–$106.05$36.5533
$600.00Dec 18$62.00$69.90$65.95$76.11 07/29$65.95–$140.35$65.9579
$600.00Jan 15$70.80$77.70$74.25$87.20 07/29$74.25–$148.25$74.2510
$600.00Nov 19$146.00$156.00$151.00--$151.00–$201.50$146.0010
$430.00Oct 16$109.00$120.80$114.90--$114.90–$124.45$109.005
$430.00Dec 18$134.20$145.00$139.60--$139.60–$148.10$134.2016
$610.00Aug 21$0.00$1.90$0.95$26.77 08/07$0.65–$52.00$0.95156
$610.00Sep 18$18.00$23.60$20.80$85.00 07/20$20.80–$86.55$20.8019
$610.00Jan 15$68.00$74.30$71.15$134.98 07/22$71.15–$144.90$71.153
$420.00Oct 16$116.00$125.90$120.95--$120.95–$131.50$116.0014
$420.00Dec 18$138.60$151.20$144.90--$144.90–$154.50$138.6018
$620.00Aug 21$0.00$1.50$0.75$28.76 08/06$0.73–$46.65$0.7548
$620.00Sep 18$16.00$21.60$18.80$81.00 08/05$18.80–$81.30$18.8019
$620.00Oct 16$28.00$32.90$30.45$42.02 07/29$30.45–$97.25$30.4526
$620.00Dec 18$57.00$62.60$59.80$72.00 07/29$59.80–$131.80$59.8024
$620.00Jan 15$64.00$73.20$68.60$118.20 07/24$68.60–$141.00$68.605
$410.00Oct 16$123.10$135.00$129.05--$129.05–$139.10$123.101
$410.00Dec 18$143.20$158.80$151.00--$151.00–$160.50$143.2017
$410.00Sep 18$114.00$125.00$119.50--$119.50–$119.50—$114.001
$410.00Nov 19$212.00$228.00$220.00--$220.00–$220.00—$212.007
$630.00Aug 21$0.00$6.80$3.40$20.07 08/07$1.50–$41.95$3.4025
$630.00Sep 18$14.00$20.30$17.15$30.40 07/29$17.15–$77.00$17.156
$630.00Jan 15$62.00$69.10$65.55$74.70 07/29$65.55–$136.90$65.552
$630.00Nov 19$136.00$152.00$144.00$146.23 07/28$141.05–$222.00$144.001
$400.00Aug 21$111.00$121.10$116.05--$116.05–$116.05—$111.001
$400.00Oct 16$131.00$142.00$136.50--$136.50–$136.50—$131.007
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Aug 21$7.90$13.40$10.65$8.29 08/07$1.63–$58.70$8.2970
$520.00Sep 18$49.40$57.00$53.20$77.28 07/29$29.30–$81.25$53.2025
$520.00Oct 16$61.10$69.00$65.05$46.10 08/05$41.50–$94.40$61.1017
$520.00Jan 15$94.40$102.00$98.20$80.90 08/07$75.00–$123.35$94.4066
$520.00Nov 19$150.00$165.00$157.50$176.00 07/28$136.00–$175.50$157.503
$520.00Dec 18$87.60$95.00$91.30--$67.50–$91.30$87.602
$510.00Aug 21$2.50$9.00$5.75$6.83 08/07$1.45–$52.35$5.75102
$510.00Oct 16$56.00$63.80$59.90$50.70 08/03$37.50–$88.10$56.0026
$510.00Dec 18$82.00$90.00$86.00$69.70 08/06$63.50–$108.70$82.009
$510.00Nov 19$143.00$159.00$151.00$164.49 07/29$131.00–$168.50$151.001
$510.00Sep 18$44.30$51.00$47.65--$47.65–$47.65—$44.305
$530.00Aug 21$15.10$20.00$17.55$9.20 08/07$3.40–$64.00$15.10223
$530.00Sep 18$55.00$62.00$58.50$42.90 08/03$32.70–$87.50$55.0014
$530.00Oct 16$67.00$74.80$70.90$60.70 08/03$45.45–$98.70$67.0017
$530.00Dec 18$93.10$101.00$97.05$77.80 08/06$72.50–$122.70$93.1014
$530.00Nov 19$156.00$172.00$164.00$177.51 07/29$142.00–$182.00$164.002
$500.00Aug 21$0.90$3.20$2.05$5.29 08/07$1.25–$46.60$2.05291
$500.00Sep 18$38.00$43.50$40.75$29.60 08/06$22.15–$69.10$38.0035
$500.00Oct 16$50.90$58.00$54.45$47.60 08/03$34.50–$82.95$50.9035
$500.00Dec 18$76.00$84.40$80.20$63.05 08/05$59.45–$103.60$76.0071
$500.00Jan 15$83.80$91.00$87.40$72.60 08/07$66.00–$109.90$83.8011
$500.00Nov 19$137.00$153.00$145.00$129.00 08/06$125.00–$162.50$137.007
$540.00Aug 21$23.60$29.60$26.60$17.70 08/06$4.00–$70.70$23.6034
$540.00Sep 18$61.20$68.00$64.60$54.95 07/31$36.50–$93.90$61.206
$540.00Oct 16$73.10$77.80$75.45$63.40 08/03$49.50–$104.95$73.10123
$540.00Dec 18$99.00$107.40$103.20$88.90 08/03$77.00–$127.70$99.0023
$540.00Jan 15$103.00$117.00$110.00$91.60 07/21$84.40–$136.10$103.006
$540.00Nov 19$162.00$178.00$170.00$170.17 07/17$147.70–$189.00$170.00--
$490.00Aug 21$0.05$2.40$1.22$4.75 08/07$1.22–$40.45$1.22150
$490.00Sep 18$34.40$42.00$38.20--$19.80–$38.20$34.4043
$490.00Oct 16$45.40$54.00$49.70--$30.05–$49.70$45.4014
$490.00Dec 18$71.00$79.50$75.25--$54.80–$75.25$71.0059
$490.00Jan 15$78.70$86.00$82.35--$61.50–$82.35$78.7019
$490.00Nov 19$132.40$145.10$138.75--$129.50–$138.75$132.402
$550.00Aug 21$32.00$39.00$35.50$15.70 08/07$6.48–$78.60$32.0075
$550.00Sep 18$67.00$75.00$71.00$45.50 08/07$41.00–$100.85$67.0024
$550.00Oct 16$79.00$86.80$82.90$58.12 08/07$53.65–$111.50$79.0028
$550.00Dec 18$103.70$114.80$109.25$93.90 08/03$81.90–$134.90$103.7039
$550.00Jan 15$109.00$123.00$116.00$96.50 07/21$89.10–$143.05$109.005
$550.00Nov 19$169.00$185.00$177.00--$153.80–$177.00$169.002
$480.00Aug 21$0.00$2.25$1.13--$0.95–$3.15--97
$480.00Sep 18$30.20$38.00$34.10--$23.90–$34.10$30.205
$480.00Oct 16$41.00$49.00$45.00--$34.45–$45.00$41.0025
$480.00Dec 18$67.20$74.00$70.60--$59.90–$70.60$67.2039
$480.00Nov 19$125.00$141.00$133.00--$124.00–$133.00$125.003
$480.00Jan 15$72.20$80.00$76.10--$76.10–$76.10—$72.201
$560.00Aug 21$41.00$48.70$44.85$19.50 08/05$7.85–$85.70$41.0038
$560.00Sep 18$74.00$81.00$77.50$51.60 08/07$45.45–$108.05$74.0018
$560.00Oct 16$86.00$93.00$89.50$62.77 08/07$58.30–$118.85$86.0032
$560.00Dec 18$111.10$121.00$116.05$99.40 08/03$86.90–$142.25$111.108
$560.00Jan 15$116.00$129.50$122.75$128.60 07/27$95.00–$149.95$122.75--
$560.00Nov 19$175.00$191.00$183.00$149.51 07/07$157.80–$202.50$175.001
$470.00Aug 21$0.00$6.90$3.45--$0.85–$3.45--55
$470.00Sep 18$26.30$33.10$29.70--$20.50–$29.70$26.30131
$470.00Oct 16$36.00$45.00$40.50--$32.50–$40.50$36.007
$470.00Dec 18$61.50$69.00$65.25--$55.50–$65.25$61.507
$470.00Jan 15$68.30$75.00$71.65--$62.05–$71.65$68.302
$570.00Aug 21$51.00$57.90$54.45$23.78 08/04$10.05–$93.80$51.0021
$570.00Sep 18$81.00$88.00$84.50$55.00 08/07$49.75–$114.95$81.0044
$570.00Dec 18$117.50$129.00$123.25$104.80 08/03$92.50–$149.30$117.508
$570.00Jan 15$122.00$134.10$128.05$89.69 06/15$99.90–$155.25$122.001
$570.00Nov 19$182.00$198.00$190.00$179.98 07/31$166.00–$209.50$182.001
$460.00Aug 21$0.00$6.90$3.45--$0.33–$3.45--97
$460.00Sep 18$22.70$29.50$26.10--$17.85–$26.10$22.7019
$460.00Oct 16$32.00$41.00$36.50--$27.80–$36.50$32.0026
$460.00Dec 18$57.50$64.00$60.75--$51.50–$60.75$57.505
$460.00Jan 15$62.00$71.00$66.50--$57.95–$66.50$62.001
$460.00Nov 19$114.00$130.00$122.00--$113.00–$122.00$114.002
$580.00Aug 21$61.00$67.80$64.40$25.25 08/07$13.45–$101.60$61.0074
$580.00Sep 18$88.00$95.00$91.50$59.33 08/07$54.75–$122.20$88.00280
$580.00Oct 16$99.00$106.90$102.95$72.25 08/05$68.65–$133.30$99.00342
$580.00Dec 18$123.80$134.10$128.95$110.40 08/03$97.90–$156.10$123.8035
$580.00Jan 15$129.00$141.00$135.00$72.60 07/01$105.50–$164.40$129.002
$450.00Aug 21$0.00$0.35$0.18--$0.18–$0.50--70
$450.00Sep 18$19.10$26.10$22.60--$18.45–$22.60$19.1067
$450.00Oct 16$28.00$37.00$32.50--$29.45–$32.50$28.0012
$450.00Dec 18$52.50$60.00$56.25--$52.30–$56.25$52.5063
$450.00Jan 15$58.70$66.00$62.35--$57.50–$62.35$58.705
$450.00Nov 19$108.00$124.00$116.00--$113.00–$116.00$108.005
$590.00Aug 21$71.00$78.00$74.50$29.85 08/07$19.15–$110.00$71.0010
$590.00Sep 18$96.00$102.00$99.00$72.10 07/22$60.40–$129.65$96.0038
$590.00Jan 15$137.60$147.20$142.40$171.80 07/29$111.80–$171.75$142.403
$590.00Nov 19$196.00$210.00$203.00$193.01 07/31$178.00–$223.00$196.003
$440.00Aug 21$0.00$0.40$0.20--$0.20–$3.40--47
$440.00Sep 18$16.10$22.80$19.45--$15.95–$19.45$16.1025
$440.00Oct 16$25.00$32.80$28.90--$25.60–$28.90$25.0019
$440.00Dec 18$48.40$56.00$52.20--$48.50–$52.20$48.4013
$440.00Jan 15$53.00$62.00$57.50--$54.45–$57.50$53.005
$440.00Nov 19$103.00$117.00$110.00--$109.10–$110.00$103.005
$600.00Aug 21$81.00$87.80$84.40$35.82 08/07$24.95–$118.35$81.0041
$600.00Sep 18$101.00$110.00$105.50$69.75 08/07$65.60–$137.45$101.0060
$600.00Oct 16$112.40$120.60$116.50$83.42 08/05$79.70–$147.85$112.4085
$600.00Dec 18$136.00$149.60$142.80$112.03 08/07$109.50–$170.70$136.00138
$600.00Jan 15$145.10$154.10$149.60$150.20 07/30$116.00–$178.45$149.6052
$600.00Nov 19$202.00$216.20$209.10$181.00 08/05$184.50–$231.00$202.0020
$430.00Aug 21$0.00$0.55$0.28--$0.28–$0.28—--52
$430.00Sep 18$14.00$20.30$17.15--$17.15–$17.15—$14.00278
$430.00Oct 16$23.10$29.40$26.25--$26.25–$26.25—$23.10274
$430.00Dec 18$45.00$52.00$48.50--$48.50–$48.50—$45.0018
$430.00Jan 15$48.70$57.00$52.85--$52.85–$52.85—$48.702

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 1,106
Total Puts 1,216
Put/Call Ratio 1.10
Net Difference -110

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,929
Total Puts 2,537
Average Put/Call Ratio 1.19
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