Tour v526
AGX
ARGAN INC
$501.63 -2.89%
$502.50 (+0.17%)🌙
as of 08/21 06:08 PM
(8/20 18:08) ◀
|
Friday, August 21, 2026 (6:08pm)
January 2026
|
▶ (8/25 18:08)
◀ 8/21 18:08 ▶

Option Volume

Detail
ℹ
Current (08/21) 844
Calls: 352 (42%)
Puts: 492 (58%)
Prior (08/20) 2,322
Calls: 1,106 (48%)
Puts: 1,216 (52%)
Current vs Prior -63.65%
Calls: -68.17% (Calls)
Puts: -59.54% (Puts)
Prior 7-Day Total 7,631
Calls: 4,206 (55%)
Puts: 3,425 (45%)
Prior 7-Day Average 1,090
Calls: 600 (55%)
Puts: 489 (45%)
Current vs Prior 7-Day Avg -22.58%
Calls: -41.42%
Puts: +0.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $3.26M
Calls: $1.68M (52%)
Puts: $1.58M (48%)
Prior (08/20) $15.80M
Calls: $4.51M (29%)
Puts: $11.29M (71%)
Current vs Prior -79.37%
Calls: -62.71%
Puts: -86.02%
Prior 7-Day Total $36.03M
Calls: $12.75M (35%)
Puts: $23.28M (65%)
Prior 7-Day Average $5.15M
Calls: $1.82M (35%)
Puts: $3.33M (65%)
Current vs Prior 7-Day Avg -36.68%
Calls: -7.71%
Puts: -52.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 1.40
Prior (08/20) 1.10
Current vs Prior +27.13%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +8.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 14,729
Calls: 7,115 (48%)
Puts: 7,614 (52%)
Prior (08/20) 14,593
Calls: 6,801 (47%)
Puts: 7,792 (53%)
Current vs Prior +0.93%
Prior 7-Day Total 75,582
Calls: 34,149 (45%)
Puts: 41,433 (55%)
Prior 7-Day Average 10,797
Calls: 4,878 (45%)
Puts: 5,919 (55%)
Current vs Prior 7-Day Avg +36.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.35% | 20.77%2.35% | 20.77%
Prior 4.10% | 20.91%4.10% | 20.91%
Current vs Prior +406.16% | +23.00%-42.68% | -0.64%
Prior 7-Day Avg 7.33% | 21.72%7.33% | 21.72%
Current vs 7-Day Avg +183.48% | +18.38%-67.90% | -4.38%
Prior 7-Day Eod 4.10% | 20.91%4.10% | 20.91%
Current vs 7-Day Eod +406.16% | +23.00%-42.68% | -0.64%
Sentiment BEARISHBULLISH

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

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 64% vs prior. Bearish P/C ratio of 1.40 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 7 of results (avg 7.8%, best 6.5%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1896.00102.50$99.256.5%--0.68280
$600.00Sep 18110.40117.90$114.156.6%60.7260
$570.00Sep 1888.0095.00$91.507.7%--0.6544
$590.00Sep 18101.60110.00$105.807.9%--0.7038
$560.00Sep 1881.0087.80$84.408.1%10.6218

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. 28 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2139.0047.00$43.0018.6%11.001
$480.00Aug 2120.2027.00$23.6028.8%--0.8622
$490.00Aug 2110.2016.00$13.1044.3%--0.8375
$470.00Aug 2129.0037.00$33.0024.2%10.812
$460.00Sep 1869.0077.00$73.0011.0%10.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2193.00101.00$97.008.2%--0.9912
$520.00Aug 2113.9019.80$16.8535.0%50.9358
$560.00Aug 2153.0061.00$57.0014.0%70.9238
$580.00Aug 2173.0081.00$77.0010.4%--0.8871
$550.00Aug 2143.0051.00$47.0017.0%220.8375

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 484, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 210.008.40$4.20200.0%170.1773
$490.00Sep 1853.2061.00$57.1013.7%120.6047
$530.00Sep 1836.3043.00$39.6516.9%80.4717
$510.00Sep 1844.2051.00$47.6014.3%60.5450
$470.00Sep 1864.2071.00$67.6010.1%50.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 213.7010.70$7.2097.2%800.68101
$500.00Sep 1843.0049.40$46.2013.9%790.4440
$490.00Aug 210.002.30$1.15200.0%780.17141
$480.00Sep 1833.0039.90$36.4518.9%770.3825
$550.00Aug 2143.0051.00$47.0017.0%220.8375

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 696.2%, max 1274.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Aug 21Sep 181238.1%90.1%1274.7%17107
$540.00Aug 21Sep 181087.6%89.3%1118.0%5118
$530.00Aug 21Sep 18915.3%90.3%913.6%829
$510.00Aug 21Sep 18450.0%90.1%399.5%776
$490.00Aug 21Sep 18328.9%87.5%275.8%12122
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Aug 21Sep 181238.1%90.1%1274.7%2299
$470.00Aug 21Sep 181033.9%88.0%1075.3%1186
$530.00Aug 21Sep 18915.3%90.3%913.6%8214
$510.00Aug 21Sep 18450.0%90.1%399.5%82119
$490.00Aug 21Sep 18328.9%87.5%275.8%81186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 7.70, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Aug 21$1.15$8.85$1.1556%7.70$501.15
$460.00$470.00Sep 18$5.40$4.60$5.4070%0.85$465.40
$540.00$550.00Sep 18$2.90$7.10$2.9044%2.45$542.90
$480.00$490.00Sep 18$4.85$5.15$4.8563%1.06$484.85
$590.00$600.00Sep 18$1.70$8.30$1.7031%4.88$591.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$500.00Aug 21$3.75$6.25$3.7568%1.67$506.25
$590.00$580.00Sep 18$6.55$3.45$6.5570%0.53$583.45
$500.00$490.00Aug 21$2.30$7.70$2.3044%3.35$497.70
$460.00$450.00Sep 18$3.45$6.55$3.4531%1.90$456.55
$450.00$440.00Sep 18$3.20$6.80$3.2028%2.13$446.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.74, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Aug 21$3.25$3.25$6.7588%0.48$593.25
$550.00$560.00Aug 21$2.77$2.77$7.2383%0.38$552.77
$510.00$520.00Aug 21$3.05$3.05$6.9568%0.44$513.05
$570.00$580.00Aug 21$0.90$0.90$9.1085%0.10$570.90
$530.00$540.00Sep 18$4.15$4.15$5.8553%0.71$534.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$410.00Aug 21$4.25$4.25$5.7589%0.74$415.75
$470.00$460.00Aug 21$4.27$4.27$5.7381%0.75$465.73
$430.00$410.00Sep 18$5.60$5.60$14.4078%0.39$424.40
$440.00$430.00Sep 18$3.50$3.50$6.5075%0.54$436.50
$470.00$460.00Sep 18$4.25$4.25$5.7566%0.74$465.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $44.83, cheapest $44.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$44.15450.0%90.1%
$500.00Aug 21Sep 18$47.55277.5%87.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$44.85450.0%90.1%
$500.00Aug 21Sep 18$42.75277.5%87.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 1.60% of stock, avg 12.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 21$4.60$3.45$8.05$491.95$508.051.60%
$510.00Aug 21$3.45$7.20$10.65$499.35$520.652.12%
$490.00Aug 21$13.10$1.15$14.25$475.75$504.252.84%
$520.00Aug 21$0.40$16.85$17.25$502.75$537.253.44%
$480.00Aug 21$23.60$1.55$25.15$454.85$505.155.01%
$530.00Aug 21$4.30$27.10$31.40$498.60$561.406.26%
$470.00Aug 21$33.00$4.30$37.30$432.70$507.307.44%
$540.00Aug 21$4.30$37.00$41.30$498.70$581.308.23%
$460.00Aug 21$43.00$0.03$43.03$416.97$503.038.58%
$550.00Aug 21$4.20$47.00$51.20$498.80$601.2010.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.07% of stock, avg 8.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$490.00Aug 21$4.20$1.15$5.35$484.65$555.35
$510.00$490.00Aug 21$3.45$1.15$4.60$485.40$514.60
$570.00$490.00Aug 21$4.30$1.15$5.45$484.55$575.45
$540.00$490.00Aug 21$4.30$1.15$5.45$484.55$545.45
$530.00$490.00Aug 21$4.30$1.15$5.45$484.55$535.45
$570.00$480.00Aug 21$4.30$1.55$5.85$474.15$575.85
$550.00$480.00Aug 21$4.20$1.55$5.75$474.25$555.75
$510.00$480.00Aug 21$3.45$1.55$5.00$475.00$515.00
$540.00$480.00Aug 21$4.30$1.55$5.85$474.15$545.85
$530.00$480.00Aug 21$4.30$1.55$5.85$474.15$535.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.00, avg credit $6.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/420590/600Aug 21$7.50$2.5078%3.00$412.50$597.50
460/470590/600Aug 21$7.52$2.4869%3.03$462.48$597.52
410/420550/560Aug 21$7.02$2.9872%2.36$412.98$557.02
460/470550/560Aug 21$7.04$2.9663%2.38$462.96$557.04
410/420510/520Aug 21$7.30$2.7057%2.70$412.70$517.30
410/420570/580Aug 21$5.15$4.8574%1.06$414.85$575.15
460/470510/520Aug 21$7.32$2.6849%2.73$462.68$517.32
460/470570/580Aug 21$5.17$4.8366%1.07$464.83$575.17
430/440580/590Sep 18$5.90$4.1042%1.44$434.10$585.90
460/470580/590Sep 18$6.65$3.3532%1.99$463.35$586.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 5.90, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Aug 21$0.60$9.4014%15.67
$510.00$520.00$530.00Sep 18$0.25$9.756%39.00
$490.00$500.00$510.00Sep 18$0.40$9.606%24.00
$500.00$510.00$520.00Sep 18$0.45$9.556%21.22
$570.00$580.00$590.00Sep 18$0.50$9.505%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Aug 21$1.45$8.5551%5.90
$530.00$540.00$550.00Aug 21$0.10$9.905%99.00
$440.00$450.00$460.00Sep 18$0.25$9.756%39.00
$460.00$470.00$480.00Sep 18$0.30$9.706%32.33
$550.00$560.00$570.00Sep 18$0.30$9.705%32.33

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 $-2.60, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Aug 21-$2.60$7.40
$500.00$510.001:2Aug 21-$2.30$7.70
$570.00$580.001:2Aug 21-$2.50$7.50
$580.00$590.001:2Aug 21-$3.40$6.60
$530.00$540.001:2Aug 21-$4.30$5.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$520.001:2Aug 21-$6.60$3.40
$490.00$480.001:2Aug 21-$1.95$8.05
$430.00$410.001:2Sep 18-$6.30$13.70
$450.00$440.001:2Aug 21-$4.30$5.70
$440.00$430.001:2Aug 21-$4.30$5.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.24%, avg 5.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Sep 18$36.300.475.7%7.24%12.89%817
$550.00Sep 18$29.400.419.6%5.86%15.50%--34
$520.00Sep 18$40.000.503.7%7.97%11.64%549
$510.00Sep 18$44.200.541.7%8.81%10.48%650
$560.00Sep 18$25.600.3911.6%5.10%16.74%130
$540.00Sep 18$31.000.447.7%6.18%13.83%537
$570.00Sep 18$23.300.3613.6%4.64%18.27%527
$580.00Sep 18$20.000.3315.6%3.99%19.61%--20
$590.00Sep 18$18.100.3117.6%3.61%21.22%246
$600.00Sep 18$16.000.2919.6%3.19%22.80%235

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, 110 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 $540.00 10-16 call last traded $66.90 on 07/29 (now $46.30/$49.40) — try a limit near $47.85. Also watch the $500.00 11-19 call last traded $255.00 on 08/06 (now $168.00/$180.90) — try a limit near $174.45; the $510.00 11-19 call last traded $249.01 on 08/03 (now $164.00/$178.00) — try a limit near $171.00. Most tradeable put: the $580.00 01-15 put last traded $72.60 on 07/01 (now $135.70/$144.40) — try a limit near $135.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Aug 21$0.40$8.80$4.60$129.15 08/04$4.60–$128.70$4.6038
$500.00Sep 18$48.30$56.00$52.15$85.10 07/30$52.15–$151.95$52.1548
$500.00Oct 16$61.80$69.00$65.40$74.72 07/28$65.40–$163.40$65.4034
$500.00Dec 18$89.00$98.00$93.50$171.00 08/03$93.50–$191.00$93.5038
$500.00Jan 15$97.00$106.00$101.50$112.00 07/28$101.50–$197.50$101.503
$500.00Nov 19$168.00$180.90$174.45$255.00 08/06$174.45–$271.50$174.455
$510.00Aug 21$0.00$6.90$3.45$121.51 08/04$3.45–$120.80$3.4526
$510.00Dec 18$85.00$94.00$89.50$243.45 06/15$89.50–$183.50$89.502
$510.00Nov 19$164.00$178.00$171.00$249.01 08/03$171.00–$269.00$171.002
$510.00Oct 16$57.40$65.00$61.20--$61.20–$120.55$57.402
$510.00Sep 18$44.20$51.00$47.60--$47.60–$47.60—$44.2050
$490.00Aug 21$10.20$16.00$13.10$70.63 07/30$13.10–$137.70$13.1075
$490.00Sep 18$53.20$61.00$57.10$95.20 07/30$57.10–$159.20$57.1047
$490.00Oct 16$65.30$74.00$69.65$117.07 07/16$69.65–$169.55$69.652
$490.00Dec 18$94.00$102.00$98.00$141.80 07/27$98.00–$195.30$98.005
$520.00Aug 21$0.00$0.80$0.40$96.00 08/06$0.40–$112.75$0.4076
$520.00Oct 16$53.60$61.00$57.30$162.65 06/10$57.30–$149.90$57.3014
$520.00Dec 18$81.00$90.00$85.50$128.50 07/17$85.50–$177.80$85.5014
$520.00Jan 15$89.00$98.00$93.50$186.60 08/05$93.50–$186.95$93.503
$520.00Sep 18$40.00$47.00$43.50--$43.50–$50.25$40.0049
$480.00Aug 21$20.20$27.00$23.60--$23.60–$110.00$20.2022
$480.00Sep 18$57.90$66.00$61.95--$61.95–$129.00$57.9018
$480.00Oct 16$70.10$79.00$74.55--$74.55–$140.00$70.108
$480.00Dec 18$98.10$106.00$102.05--$102.05–$166.80$98.1011
$480.00Jan 15$107.20$116.70$111.95--$111.95–$175.10$107.2013
$480.00Nov 19$174.00$188.00$181.00--$181.00–$219.00$174.003
$530.00Aug 21$0.00$8.60$4.30$88.77 08/06$4.30–$103.30$4.3012
$530.00Sep 18$36.30$43.00$39.65$83.10 07/17$39.65–$129.80$39.6517
$530.00Oct 16$49.70$57.00$53.35$70.88 07/29$53.35–$143.95$53.352
$530.00Dec 18$77.00$86.00$81.50$201.20 06/12$81.50–$173.60$81.5020
$530.00Jan 15$85.00$94.00$89.50$132.54 07/17$89.50–$181.25$89.502
$530.00Nov 19$157.00$171.00$164.00$370.80 06/29$164.00–$258.00$164.003
$470.00Aug 21$29.00$37.00$33.00--$33.00–$82.50$29.002
$470.00Oct 16$76.30$84.00$80.15--$80.15–$117.35$76.3012
$470.00Dec 18$103.70$116.00$109.85--$109.85–$143.60$103.7010
$470.00Nov 19$178.00$192.00$185.00--$185.00–$223.00$178.001
$540.00Aug 21$0.00$8.60$4.30$83.34 08/06$1.98–$95.05$4.3081
$540.00Sep 18$31.00$40.00$35.50$103.90 07/31$35.50–$123.50$35.5037
$540.00Oct 16$46.30$49.40$47.85$66.90 07/29$47.85–$138.75$47.8522
$540.00Dec 18$73.50$82.80$78.15$119.20 07/17$78.15–$167.30$78.1520
$460.00Aug 21$39.00$47.00$43.00--$43.00–$92.60$39.001
$460.00Oct 16$81.00$90.00$85.50--$85.50–$123.60$81.006
$460.00Dec 18$108.30$119.00$113.65--$113.65–$149.70$108.308
$550.00Aug 21$0.00$8.40$4.20$56.95 08/07$0.57–$88.50$4.2073
$550.00Sep 18$29.40$35.80$32.60$102.90 08/03$32.60–$120.10$32.6034
$550.00Oct 16$42.10$50.00$46.05$63.00 07/29$46.05–$132.95$46.0519
$550.00Dec 18$70.90$79.00$74.95$93.00 07/29$74.95–$163.15$74.9522
$550.00Nov 19$151.00$165.00$158.00$216.73 07/20$158.00–$250.00$158.001
$450.00Aug 21$49.00$57.00$53.00--$53.00–$102.40$49.002
$450.00Oct 16$88.40$95.00$91.70--$91.70–$131.60$88.402
$450.00Dec 18$113.40$124.00$118.70--$118.70–$155.80$113.409
$450.00Jan 15$120.40$132.00$126.20--$126.20–$162.50$120.406
$450.00Nov 19$185.00$200.00$192.50--$192.50–$230.00$185.002
$560.00Aug 21$0.00$2.85$1.43$58.23 08/07$1.08–$81.50$1.4390
$560.00Sep 18$25.60$33.20$29.40$45.01 07/29$29.40–$112.15$29.4030
$560.00Oct 16$39.40$47.00$43.20$88.00 07/30$43.20–$127.75$43.2038
$560.00Dec 18$67.00$75.00$71.00--$71.00–$123.60$67.0015
$560.00Jan 15$75.30$84.00$79.65--$79.65–$132.40$75.301
$440.00Oct 16$94.00$101.00$97.50--$97.50–$117.50$94.0011
$440.00Dec 18$118.40$129.80$124.10--$124.10–$142.40$118.4016
$440.00Nov 19$195.30$204.00$199.65--$199.65–$216.00$195.307
$570.00Aug 21$0.00$8.60$4.30$50.62 08/07$2.38–$74.75$4.30111
$570.00Sep 18$23.30$30.40$26.85$106.60 08/05$26.85–$106.60$26.8527
$570.00Dec 18$64.50$72.00$68.25$80.00 07/28$68.25–$154.20$68.2538
$570.00Jan 15$72.00$80.00$76.00$173.95 06/11$76.00–$162.80$76.004
$570.00Nov 19$145.00$159.00$152.00$296.07 06/15$152.00–$243.00$152.002
$570.00Oct 16$35.50$43.80$39.65--$39.65–$39.65—$35.501
$430.00Oct 16$100.20$108.00$104.10--$104.10–$124.45$100.205
$430.00Dec 18$120.80$135.00$127.90--$127.90–$148.10$120.8016
$580.00Aug 21$0.00$6.80$3.40$45.46 08/07$0.45–$68.20$3.40122
$580.00Sep 18$20.00$27.90$23.95$98.00 07/23$23.95–$100.95$23.9520
$580.00Oct 16$33.20$41.00$37.10$102.00 08/03$37.10–$117.20$37.1012
$580.00Dec 18$61.00$69.00$65.00$144.00 08/04$65.00–$149.35$65.0021
$580.00Jan 15$69.00$77.00$73.00$140.00 08/03$73.00–$158.60$73.00--
$420.00Oct 16$105.80$117.00$111.40--$111.40–$131.50$105.8014
$420.00Dec 18$130.00$141.00$135.50--$135.50–$154.50$130.0018
$590.00Aug 21$0.00$6.80$3.40$38.45 08/07$0.35–$62.10$3.4078
$590.00Sep 18$18.10$25.00$21.55$72.15 07/31$21.55–$95.85$21.5546
$410.00Oct 16$112.70$124.00$118.35--$118.35–$139.10$112.701
$410.00Dec 18$135.50$147.00$141.25--$141.25–$160.50$135.5017
$410.00Sep 18$102.90$114.60$108.75--$108.75–$119.50$102.901
$410.00Nov 19$201.00$216.00$208.50--$208.50–$220.00$201.007
$600.00Aug 21$0.00$0.30$0.15$35.40 08/07$0.15–$56.45$0.15127
$600.00Sep 18$16.00$23.70$19.85$69.29 08/07$19.85–$90.85$19.8535
$600.00Oct 16$27.80$35.40$31.60$48.20 07/29$31.60–$106.05$31.6042
$600.00Dec 18$55.00$64.00$59.50$76.11 07/29$59.50–$140.35$59.5079
$600.00Jan 15$64.50$72.00$68.25$87.20 07/29$68.25–$148.25$68.2512
$600.00Nov 19$136.00$151.00$143.50--$143.50–$201.50$136.008
$400.00Aug 21$99.00$107.00$103.00--$103.00–$116.05$99.001
$400.00Oct 16$119.80$132.00$125.90--$125.90–$136.50$119.807
$400.00Dec 18$141.80$153.00$147.40--$147.40–$147.40—$141.8038
$400.00Jan 15$148.50$159.00$153.75--$153.75–$153.75—$148.5010
$610.00Aug 21$0.00$1.90$0.95$26.77 08/07$0.65–$52.00$0.95156
$610.00Sep 18$15.30$21.70$18.50$85.00 07/20$18.50–$86.55$18.5020
$610.00Jan 15$61.80$69.00$65.40$134.98 07/22$65.40–$144.90$65.403
$390.00Dec 18$145.60$160.00$152.80--$152.80–$152.80—$145.6015
$390.00Jan 15$154.80$166.00$160.40--$160.40–$160.40—$154.805
$620.00Aug 21$0.00$8.60$4.30$28.76 08/06$0.73–$46.65$4.3048
$620.00Sep 18$12.60$20.20$16.40$81.00 08/05$16.40–$81.30$16.4019
$620.00Oct 16$23.00$30.80$26.90$42.02 07/29$26.90–$97.25$26.9026
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Aug 21$0.00$6.90$3.45$5.29 08/07$1.25–$46.60$3.45283
$500.00Sep 18$43.00$49.40$46.20$29.60 08/06$22.15–$69.10$43.0040
$500.00Oct 16$55.00$62.70$58.85$47.60 08/03$34.50–$82.95$55.0035
$500.00Dec 18$80.00$88.00$84.00$63.05 08/05$59.45–$103.60$80.0071
$500.00Jan 15$87.00$95.00$91.00$72.60 08/07$66.00–$109.90$87.0011
$500.00Nov 19$141.00$154.00$147.50$129.00 08/06$125.00–$162.50$141.007
$510.00Aug 21$3.70$10.70$7.20$6.83 08/07$1.45–$52.35$6.83101
$510.00Oct 16$60.00$67.20$63.60$50.70 08/03$37.50–$88.10$60.0026
$510.00Dec 18$86.00$95.00$90.50$69.70 08/06$63.50–$108.70$86.009
$510.00Nov 19$147.00$161.60$154.30$164.49 07/29$131.00–$168.50$154.301
$510.00Sep 18$48.00$56.10$52.05--$47.65–$52.05$48.0018
$490.00Aug 21$0.00$2.30$1.15$4.75 08/07$1.15–$40.45$1.15141
$490.00Sep 18$38.00$44.00$41.00--$19.80–$41.00$38.0045
$490.00Oct 16$49.00$57.00$53.00--$30.05–$53.00$49.0014
$490.00Dec 18$74.00$82.90$78.45--$54.80–$78.45$74.0059
$490.00Jan 15$81.20$88.00$84.60--$61.50–$84.60$81.2019
$490.00Nov 19$135.00$151.00$143.00--$129.50–$143.00$135.002
$520.00Aug 21$13.90$19.80$16.85$8.29 08/07$1.63–$58.70$13.9058
$520.00Sep 18$54.00$61.10$57.55$77.28 07/29$29.30–$81.25$57.5525
$520.00Oct 16$66.00$73.50$69.75$46.10 08/05$41.50–$94.40$66.0012
$520.00Jan 15$98.00$106.20$102.10$80.90 08/07$75.00–$123.35$98.0066
$520.00Nov 19$154.00$168.90$161.45$176.00 07/28$136.00–$175.50$161.453
$520.00Dec 18$92.00$99.60$95.80--$67.50–$95.80$92.007
$480.00Aug 21$0.00$3.10$1.55--$0.95–$3.15--97
$480.00Sep 18$33.00$39.90$36.45--$23.90–$36.45$33.0025
$480.00Oct 16$44.00$52.10$48.05--$34.45–$48.05$44.0025
$480.00Dec 18$69.00$77.80$73.40--$59.90–$73.40$69.0039
$480.00Nov 19$129.00$144.00$136.50--$124.00–$136.50$129.003
$480.00Jan 15$75.00$84.00$79.50--$76.10–$79.50$75.001
$530.00Aug 21$24.40$29.80$27.10$9.20 08/07$3.40–$64.00$24.40200
$530.00Sep 18$60.00$67.50$63.75$42.90 08/03$32.70–$87.50$60.0014
$530.00Oct 16$72.00$80.70$76.35$60.70 08/03$45.45–$98.70$72.0017
$530.00Dec 18$98.00$107.00$102.50$77.80 08/06$72.50–$122.70$98.0014
$530.00Nov 19$160.00$176.00$168.00$177.51 07/29$142.00–$182.00$168.002
$470.00Aug 21$0.00$8.60$4.30--$0.85–$4.30--55
$470.00Sep 18$28.80$35.00$31.90--$20.50–$31.90$28.80131
$470.00Oct 16$40.00$47.90$43.95--$32.50–$43.95$40.007
$470.00Dec 18$64.30$72.70$68.50--$55.50–$68.50$64.3012
$470.00Jan 15$70.00$79.20$74.60--$62.05–$74.60$70.002
$540.00Aug 21$33.00$41.00$37.00$17.70 08/06$4.00–$70.70$33.0032
$540.00Sep 18$67.00$73.80$70.40$54.95 07/31$36.50–$93.90$67.006
$540.00Oct 16$79.00$85.80$82.40$63.40 08/03$49.50–$104.95$79.00123
$540.00Dec 18$101.00$116.40$108.70$88.90 08/03$77.00–$127.70$101.0023
$540.00Jan 15$110.00$120.40$115.20$91.60 07/21$84.40–$136.10$110.006
$540.00Nov 19$167.00$182.00$174.50$170.17 07/17$147.70–$189.00$170.17--
$460.00Aug 21$0.00$0.05$0.03--$0.03–$3.45--97
$460.00Sep 18$25.10$30.20$27.65--$17.85–$27.65$25.1073
$460.00Oct 16$35.00$43.80$39.40--$27.80–$39.40$35.0026
$460.00Dec 18$59.00$67.90$63.45--$51.50–$63.45$59.005
$460.00Jan 15$65.00$74.00$69.50--$57.95–$69.50$65.001
$460.00Nov 19$117.00$132.00$124.50--$113.00–$124.50$117.002
$550.00Aug 21$43.00$51.00$47.00$15.70 08/07$6.48–$78.60$43.0075
$550.00Sep 18$74.00$81.20$77.60$45.50 08/07$41.00–$100.85$74.0024
$550.00Oct 16$85.00$91.70$88.35$58.12 08/07$53.65–$111.50$85.0028
$550.00Dec 18$109.00$119.80$114.40$93.90 08/03$81.90–$134.90$109.0039
$550.00Jan 15$116.70$124.40$120.55$96.50 07/21$89.10–$143.05$116.705
$550.00Nov 19$173.00$189.00$181.00--$153.80–$181.00$173.002
$450.00Aug 21$0.00$8.60$4.30--$0.18–$4.30--70
$450.00Sep 18$20.20$28.20$24.20--$18.45–$24.20$20.2067
$450.00Oct 16$31.00$37.50$34.25--$29.45–$34.25$31.0012
$450.00Dec 18$55.00$62.00$58.50--$52.30–$58.50$55.0063
$450.00Jan 15$60.00$69.00$64.50--$57.50–$64.50$60.005
$450.00Nov 19$111.00$126.00$118.50--$113.00–$118.50$111.005
$560.00Aug 21$53.00$61.00$57.00$19.50 08/05$7.85–$85.70$53.0038
$560.00Sep 18$81.00$87.80$84.40$51.60 08/07$45.45–$108.05$81.0018
$560.00Oct 16$92.00$99.20$95.60$62.77 08/07$58.30–$118.85$92.0032
$560.00Dec 18$115.60$126.00$120.80$99.40 08/03$86.90–$142.25$115.608
$560.00Jan 15$122.20$130.40$126.30$128.60 07/27$95.00–$149.95$126.30--
$560.00Nov 19$180.00$196.00$188.00$149.51 07/07$157.80–$202.50$180.001
$440.00Aug 21$0.00$8.60$4.30--$0.20–$4.30--46
$440.00Sep 18$18.00$24.00$21.00--$15.95–$21.00$18.0030
$440.00Oct 16$27.00$35.40$31.20--$25.60–$31.20$27.0019
$440.00Dec 18$51.00$58.80$54.90--$48.50–$54.90$51.0014
$440.00Jan 15$55.00$64.00$59.50--$54.45–$59.50$55.005
$440.00Nov 19$106.00$122.00$114.00--$109.10–$114.00$106.005
$570.00Aug 21$63.00$71.00$67.00$23.78 08/04$10.05–$93.80$63.008
$570.00Sep 18$88.00$95.00$91.50$55.00 08/07$49.75–$114.95$88.0044
$570.00Dec 18$121.50$133.20$127.35$104.80 08/03$92.50–$149.30$121.508
$570.00Jan 15$131.50$140.30$135.90$89.69 06/15$99.90–$155.25$131.501
$570.00Nov 19$187.00$202.00$194.50$179.98 07/31$166.00–$209.50$187.001
$430.00Aug 21$0.00$8.60$4.30--$0.28–$4.30--52
$430.00Sep 18$15.00$20.00$17.50--$17.15–$17.50$15.00279
$430.00Oct 16$24.20$30.60$27.40--$26.25–$27.40$24.20274
$430.00Dec 18$45.00$54.00$49.50--$48.50–$49.50$45.0018
$430.00Jan 15$51.00$60.00$55.50--$52.85–$55.50$51.002
$580.00Aug 21$73.00$81.00$77.00$25.25 08/07$13.45–$101.60$73.0071
$580.00Sep 18$96.00$102.50$99.25$59.33 08/07$54.75–$122.20$96.00280
$580.00Oct 16$103.20$113.70$108.45$72.25 08/05$68.65–$133.30$103.20342
$580.00Dec 18$128.30$139.70$134.00$110.40 08/03$97.90–$156.10$128.3035
$580.00Jan 15$135.70$144.40$140.05$72.60 07/01$105.50–$164.40$135.702
$420.00Aug 21$0.00$8.60$4.30--$4.30–$4.30—--35
$420.00Sep 18$12.30$19.30$15.80--$15.80–$15.80—$12.307
$420.00Oct 16$21.00$28.20$24.60--$24.60–$24.60—$21.0018
$420.00Dec 18$42.00$49.00$45.50--$45.50–$45.50—$42.008
$420.00Jan 15$47.00$55.90$51.45--$51.45–$51.45—$47.007
$420.00Nov 19$98.00$107.00$102.50--$102.50–$102.50—$98.002
$590.00Aug 21$83.00$90.60$86.80$29.85 08/07$19.15–$110.00$83.00--
$590.00Sep 18$101.60$110.00$105.80$72.10 07/22$60.40–$129.65$101.6038
$590.00Jan 15$142.30$151.80$147.05$171.80 07/29$111.80–$171.75$147.053
$590.00Nov 19$201.00$215.00$208.00$193.01 07/31$178.00–$223.00$201.003

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 352
Total Puts 492
Put/Call Ratio 1.40
Net Difference -140

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,206
Total Puts 3,425
Average Put/Call Ratio 1.29
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