Tour v526
AGX
ARGAN INC
$424.99 +1.74%
$429.83 (+1.14%)🌙
as of 08/31 06:07 PM
(8/28 18:07) ◀
|
Monday, August 31, 2026 (6:07pm)
January 2026
|
▶ (9/1 18:00)
◀ 8/31 18:07 ▶

Option Volume

Detail
ℹ
Current (08/31) 950
Calls: 673 (71%)
Puts: 277 (29%)
Prior (08/28) 1,481
Calls: 1,102 (74%)
Puts: 379 (26%)
Current vs Prior -35.85%
Calls: -38.93% (Calls)
Puts: -26.91% (Puts)
Prior 7-Day Total 7,856
Calls: 4,521 (58%)
Puts: 3,335 (42%)
Prior 7-Day Average 1,122
Calls: 645 (58%)
Puts: 476 (42%)
Current vs Prior 7-Day Avg -15.35%
Calls: +4.20%
Puts: -41.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $2.77M
Calls: $1.30M (47%)
Puts: $1.47M (53%)
Prior (08/28) $5.19M
Calls: $1.36M (26%)
Puts: $3.83M (74%)
Current vs Prior -46.67%
Calls: -4.49%
Puts: -61.69%
Prior 7-Day Total $38.37M
Calls: $12.76M (33%)
Puts: $25.61M (67%)
Prior 7-Day Average $5.48M
Calls: $1.82M (33%)
Puts: $3.66M (67%)
Current vs Prior 7-Day Avg -49.47%
Calls: -28.55%
Puts: -59.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.41
Prior (08/28) 0.34
Current vs Prior +19.68%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -46.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31) 12,839
Calls: 5,843 (46%)
Puts: 6,996 (54%)
Prior (08/28) 12,058
Calls: 5,207 (43%)
Puts: 6,851 (57%)
Current vs Prior +6.48%
Prior 7-Day Total 90,546
Calls: 40,450 (45%)
Puts: 50,096 (55%)
Prior 7-Day Average 12,935
Calls: 5,778 (45%)
Puts: 7,156 (55%)
Current vs Prior 7-Day Avg -0.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 18.61% | 24.58%
Prior 19.10% | 24.33%
Current vs Prior -2.57% | +1.00%
Prior 7-Day Avg 15.59% | 23.87%
Current vs 7-Day Avg +19.37% | +2.95%
Prior 7-Day Eod 19.10% | 24.33%
Current vs 7-Day Eod -2.57% | +1.00%
Sentiment BULLISH

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

Extreme bullish P/C ratio of 0.41 - heavy call buying (673 calls vs 277 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 3 of results (avg 8.4%, best 7.1%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1886.0092.30$89.157.1%20.73110
$490.00Sep 1878.0085.00$81.508.6%10.7139
$480.00Sep 1870.8078.00$74.409.7%--0.6881

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. 9 found (avg delta 0.62, highest 0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1840.0047.00$43.5016.1%10.6023
$420.00Sep 1835.1041.90$38.5017.7%10.554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1886.0092.30$89.157.1%20.73110
$490.00Sep 1878.0085.00$81.508.6%10.7139
$480.00Sep 1870.8078.00$74.409.7%--0.6881
$470.00Sep 1863.0070.00$66.5010.5%10.64131
$460.00Sep 1856.0063.00$59.5011.8%20.6187

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 421, top 222)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1827.1032.30$29.7017.5%2220.4734
$490.00Sep 1813.4016.80$15.1022.5%270.2910
$500.00Sep 1812.0014.70$13.3520.2%220.2679
$460.00Sep 1819.4025.90$22.6528.7%40.3939
$480.00Sep 1815.3019.50$17.4024.1%20.3237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1822.5028.00$25.2521.8%250.3636
$410.00Sep 1827.0032.20$29.6017.6%220.4059
$420.00Sep 1832.1038.60$35.3518.4%220.4421
$440.00Sep 1843.2050.30$46.7515.2%210.5332
$450.00Sep 1849.7056.70$53.2013.2%200.5791

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 1.27, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$440.00Sep 18$8.80$11.20$8.8055%1.27$428.80
$490.00$500.00Sep 18$1.75$8.25$1.7529%4.71$491.75
$460.00$470.00Sep 18$2.80$7.20$2.8039%2.57$462.80
$470.00$480.00Sep 18$2.45$7.55$2.4535%3.08$472.45
$440.00$450.00Sep 18$3.65$6.35$3.6547%1.74$443.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$1.70$8.30$1.7020%4.88$358.30
$460.00$450.00Sep 18$6.30$3.70$6.3061%0.59$453.70
$400.00$390.00Sep 18$3.70$6.30$3.7036%1.70$396.30
$410.00$400.00Sep 18$4.35$5.65$4.3540%1.30$405.65
$430.00$420.00Sep 18$5.25$4.75$5.2548%0.90$424.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.35, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$460.00Sep 18$3.40$3.40$6.6057%0.52$453.40
$480.00$490.00Sep 18$2.30$2.30$7.7068%0.30$482.30
$440.00$450.00Sep 18$3.65$3.65$6.3553%0.57$443.65
$470.00$480.00Sep 18$2.45$2.45$7.5565%0.32$472.45
$460.00$470.00Sep 18$2.80$2.80$7.2061%0.39$462.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$410.00Sep 18$5.75$5.75$4.2556%1.35$414.25
$350.00$340.00Sep 18$2.55$2.55$7.4583%0.34$347.45
$380.00$370.00Sep 18$3.55$3.55$6.4572%0.55$376.45
$390.00$380.00Sep 18$3.75$3.75$6.2568%0.60$386.25
$370.00$360.00Sep 18$2.75$2.75$7.2576%0.38$367.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 17.20% of stock, avg 18.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Sep 18$43.50$29.60$73.10$336.90$483.1017.20%
$420.00Sep 18$38.50$35.35$73.85$346.15$493.8517.38%
$440.00Sep 18$29.70$46.75$76.45$363.55$516.4517.99%
$450.00Sep 18$26.05$53.20$79.25$370.75$529.2518.65%
$460.00Sep 18$22.65$59.50$82.15$377.85$542.1519.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 9.16% of stock, avg 12.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$390.00Sep 18$17.40$21.55$38.95$351.05$518.95
$470.00$390.00Sep 18$19.85$21.55$41.40$348.60$511.40
$480.00$400.00Sep 18$17.40$25.25$42.65$357.35$522.65
$470.00$400.00Sep 18$19.85$25.25$45.10$354.90$515.10
$460.00$390.00Sep 18$22.65$21.55$44.20$345.80$504.20
$460.00$400.00Sep 18$22.65$25.25$47.90$352.10$507.90
$480.00$410.00Sep 18$17.40$29.60$47.00$363.00$527.00
$470.00$410.00Sep 18$19.85$29.60$49.45$360.55$519.45
$460.00$410.00Sep 18$22.65$29.60$52.25$357.75$512.25
$450.00$390.00Sep 18$26.05$21.55$47.60$342.40$497.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.94, avg credit $4.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/350480/490Sep 18$4.85$5.1551%0.94$345.15$484.85
370/380480/490Sep 18$5.85$4.1541%1.41$374.15$485.85
340/350490/500Sep 18$4.30$5.7054%0.75$345.70$494.30
380/390480/490Sep 18$6.05$3.9536%1.53$383.95$486.05
370/380490/500Sep 18$5.30$4.7044%1.13$374.70$495.30
360/370480/490Sep 18$5.05$4.9545%1.02$364.95$485.05
380/390490/500Sep 18$5.50$4.5040%1.22$384.50$495.50
360/370490/500Sep 18$4.50$5.5048%0.82$365.50$494.50
350/360480/490Sep 18$4.00$6.0048%0.67$356.00$484.00
350/360490/500Sep 18$3.45$6.5551%0.53$356.55$493.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$0.15$9.857%65.67
$440.00$450.00$460.00Sep 18$0.25$9.758%39.00
$460.00$470.00$480.00Sep 18$0.35$9.657%27.57
$450.00$460.00$470.00Sep 18$0.60$9.408%15.67
$480.00$490.00$500.00Sep 18$0.55$9.456%17.18
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Sep 18$0.20$9.808%49.00
$430.00$440.00$450.00Sep 18$0.30$9.708%32.33
$390.00$400.00$410.00Sep 18$0.65$9.358%14.38
$480.00$490.00$500.00Sep 18$0.55$9.456%17.18
$450.00$460.00$470.00Sep 18$0.70$9.308%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-4.70, 3 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Sep 18-$4.70$5.30
$360.00$350.001:2Sep 18-$8.10$1.90
$370.00$360.001:2Sep 18-$8.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.53%, avg 4.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 18$23.500.435.9%5.53%11.41%112
$440.00Sep 18$27.100.473.5%6.38%9.91%22234
$470.00Sep 18$17.900.3510.6%4.21%14.80%--21
$460.00Sep 18$19.400.398.2%4.56%12.80%439
$480.00Sep 18$15.300.3212.9%3.60%16.54%237
$490.00Sep 18$13.400.2915.3%3.15%18.45%2710
$500.00Sep 18$12.000.2617.6%2.82%20.47%2279

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 938 vol/day, 169 traded recently)

AGX averages only 938 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 $300.00 12-18 call last traded $160.00 on 08/28 (now $139.90/$149.70) — try a limit near $144.80. Also watch the $360.00 12-18 call last traded $194.40 on 07/17 (now $101.40/$109.30) — try a limit near $105.35; the $440.00 10-16 call last traded $69.55 on 08/27 (now $43.50/$47.00) — try a limit near $45.25. Most tradeable put: the $450.00 01-15 put last traded $80.32 on 08/26 (now $89.80/$95.20) — try a limit near $89.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Sep 18$35.10$41.90$38.50$37.60 08/28$37.60–$212.20$37.604
$420.00Oct 16$48.00$55.00$51.50--$50.60–$220.20$48.0014
$420.00Dec 18$72.00$78.80$75.40$75.50 08/28$74.80–$240.45$75.4019
$420.00Jan 15$79.00$87.80$83.40$192.67 08/18$80.90–$249.00$83.40--
$430.00Sep 18$31.00$38.00$34.50$35.50 08/28$34.25–$203.90$34.507
$430.00Oct 16$43.00$50.20$46.60$44.75 08/28$46.25–$212.40$44.755
$430.00Dec 18$68.00$76.00$72.00--$70.20–$233.75$68.0016
$410.00Sep 18$40.00$47.00$43.50$43.40 08/28$43.45–$222.15$43.4023
$410.00Oct 16$52.50$60.00$56.25$80.25 08/28$54.60–$228.35$56.2511
$410.00Dec 18$77.00$84.00$80.50$220.50 08/03$79.30–$249.60$80.5017
$410.00Nov 19$141.00$154.00$147.50$220.15 07/29$146.40–$313.00$147.507
$440.00Sep 18$27.10$32.30$29.70$31.60 08/28$29.70–$195.55$29.7034
$440.00Oct 16$43.50$47.00$45.25$69.55 08/27$42.40–$205.75$45.2558
$440.00Dec 18$64.00$71.60$67.80--$66.40–$226.90$64.0016
$440.00Nov 19$131.00$144.00$137.50$222.00 08/19$136.00–$298.00$137.507
$400.00Sep 18$46.00$52.80$49.40$76.00 08/26$48.35–$231.45$49.402
$400.00Oct 16$58.00$65.70$61.85$197.36 07/30$60.40–$236.50$61.857
$400.00Dec 18$81.50$89.00$85.25$110.00 08/26$83.05–$254.85$85.2536
$400.00Jan 15$88.00$96.60$92.30--$90.05–$262.90$88.0010
$450.00Sep 18$23.50$28.60$26.05$28.35 08/28$26.05–$187.50$26.0512
$450.00Oct 16$39.60$42.90$41.25$58.00 08/27$38.35–$198.50$41.2534
$450.00Dec 18$60.00$68.00$64.00$84.57 08/26$62.50–$220.40$64.0011
$450.00Jan 15$67.00$74.00$70.50$73.47 08/28$69.60–$229.15$70.509
$450.00Nov 19$128.00$140.80$134.40--$131.80–$293.00$128.002
$390.00Sep 18$52.00$59.00$55.50$76.90 08/25$54.25–$240.15$55.507
$390.00Oct 16$63.00$71.00$67.00$96.00 08/25$65.45–$244.70$67.004
$390.00Dec 18$86.00$92.90$89.45$115.50 08/26$88.30–$261.90$89.4515
$390.00Jan 15$93.00$100.60$96.80$99.90 08/28$94.40–$269.35$96.8016
$460.00Sep 18$19.40$25.90$22.65$28.83 08/28$22.65–$179.90$22.6539
$460.00Oct 16$35.90$40.00$37.95$46.00 08/28$35.55–$191.05$37.95111
$460.00Dec 18$56.30$64.70$60.50$79.00 08/27$59.40–$213.65$60.508
$460.00Apr 16$86.00$93.00$89.50$104.00 08/28$89.20–$154.70$89.501
$380.00Sep 18$58.00$65.00$61.50--$60.25–$249.05$58.006
$380.00Oct 16$69.00$77.80$73.40$98.60 08/26$71.20–$253.05$73.404
$380.00Dec 18$91.00$98.50$94.75--$93.00–$269.35$91.0019
$470.00Sep 18$17.90$21.80$19.85$21.60 08/28$19.85–$172.00$19.8521
$470.00Oct 16$32.60$35.70$34.15$35.80 08/28$31.95–$182.90$34.1516
$470.00Dec 18$53.00$60.00$56.50$76.39 08/26$55.50–$207.95$56.5010
$470.00Apr 16$83.00$90.00$86.50--$85.50–$149.95$83.001
$470.00Nov 19$121.00$135.00$128.00$232.00 07/17$125.50–$284.00$128.002
$370.00Sep 18$65.00$72.00$68.50$96.82 08/26$66.65–$258.20$68.506
$370.00Oct 16$75.10$82.80$78.95$227.52 07/24$76.95–$261.35$78.952
$370.00Dec 18$97.00$103.70$100.35--$98.65–$277.00$97.0032
$370.00Jan 15$102.10$110.50$106.30$110.99 08/28$104.70–$282.55$106.302
$480.00Sep 18$15.30$19.50$17.40$19.83 08/28$17.40–$164.50$17.4037
$480.00Oct 16$29.70$33.80$31.75$33.60 08/28$28.35–$175.50$31.7516
$480.00Dec 18$50.00$57.00$53.50$106.08 08/21$52.50–$202.05$53.5011
$480.00Jan 15$56.30$65.00$60.65$117.50 08/20$58.90–$209.30$60.6513
$480.00Apr 16$80.00$87.00$83.50--$82.00–$144.85$80.001
$480.00Nov 19$118.00$132.00$125.00$225.68 07/16$122.50–$281.00$125.003
$360.00Oct 16$82.00$90.10$86.05--$83.45–$270.20$82.001
$360.00Dec 18$101.40$109.30$105.35$194.40 07/17$104.05–$284.90$105.3528
$490.00Sep 18$13.40$16.80$15.10$18.73 08/28$15.10–$159.20$15.1010
$490.00Oct 16$26.90$30.60$28.75$27.10 08/28$26.40–$169.55$27.104
$490.00Dec 18$47.00$54.00$50.50$101.43 08/21$50.10–$195.30$50.504
$350.00Sep 18$80.00$87.20$83.60$113.57 08/26$81.00–$274.10$83.606
$350.00Dec 18$105.30$119.60$112.45$136.22 08/26$111.00–$292.80$112.4532
$350.00Jan 15$111.00$124.00$117.50$235.30 08/18$115.90–$298.60$117.507
$500.00Sep 18$12.00$14.70$13.35$14.00 08/28$13.35–$151.95$13.3579
$500.00Oct 16$24.40$27.30$25.85$24.40 08/28$24.15–$163.40$24.4037
$500.00Dec 18$44.50$51.00$47.75$51.00 08/28$47.40–$191.00$47.7549
$500.00Jan 15$52.50$57.70$55.10$52.50 08/28$53.10–$197.50$52.504
$500.00Apr 16$74.00$82.90$78.45--$75.85–$136.65$74.001
$500.00Nov 19$113.00$127.00$120.00$192.40 08/19$118.00–$271.50$120.005
$340.00Dec 18$112.00$125.00$118.50$200.25 07/29$116.55–$300.80$118.5012
$510.00Sep 18$9.60$12.70$11.15$26.40 08/27$11.15–$144.95$11.1553
$510.00Oct 16$22.00$25.40$23.70$31.13 08/28$22.25–$155.65$23.704
$510.00Dec 18$41.90$48.30$45.10$60.50 08/25$44.45–$183.50$45.101
$510.00Nov 19$110.00$125.00$117.50$249.01 08/03$115.00–$269.00$117.502
$330.00Dec 18$118.00$131.20$124.60--$123.40–$309.05$118.0032
$520.00Sep 18$8.40$11.40$9.90$12.00 08/28$9.90–$137.25$9.9047
$520.00Oct 16$19.90$21.70$20.80$30.30 08/28$20.55–$149.90$20.8014
$520.00Dec 18$39.20$45.30$42.25$43.50 08/28$40.95–$177.80$42.2514
$520.00Jan 15$47.50$52.40$49.95$99.60 08/20$49.00–$186.95$49.953
$520.00Apr 16$68.00$77.20$72.60--$70.50–$128.20$68.001
$320.00Dec 18$125.00$138.00$131.50$210.00 07/29$129.40–$317.20$131.5055
$320.00Jan 15$130.00$144.50$137.25$260.05 08/18$133.50–$321.00$137.254
$530.00Sep 18$5.40$10.30$7.85$10.00 08/28$7.85–$129.80$7.8534
$530.00Oct 16$17.90$21.80$19.85$29.20 08/25$18.60–$143.95$19.8537
$530.00Dec 18$37.00$44.00$40.50$56.00 08/27$39.75–$173.60$40.5020
$530.00Jan 15$45.10$50.00$47.55$46.00 08/28$46.70–$181.25$46.003
$530.00Nov 19$105.00$119.00$112.00--$109.50–$258.00$105.003
$310.00Oct 16$117.20$129.00$123.10--$121.10–$314.85$117.203
$310.00Dec 18$133.40$144.00$138.70--$136.80–$325.05$133.4034
$310.00Jan 15$137.00$150.40$143.70$326.60 07/21$141.15–$329.10$143.702
$310.00Nov 19$184.00$200.00$192.00--$187.50–$370.00$184.001
$540.00Sep 18$5.70$8.20$6.95$16.50 08/26$6.95–$123.50$6.9549
$540.00Oct 16$13.90$19.50$16.70$32.30 08/25$16.60–$138.75$16.7019
$540.00Dec 18$34.00$42.00$38.00$119.20 07/17$37.50–$167.30$38.0020
$300.00Oct 16$125.10$139.20$132.15--$129.05–$324.40$125.101
$300.00Dec 18$139.90$149.70$144.80$160.00 08/28$143.80–$333.40$144.8025
$550.00Sep 18$3.90$7.80$5.85$7.33 08/28$5.85–$120.10$5.8577
$550.00Oct 16$10.80$18.20$14.50$23.86 08/26$14.50–$132.95$14.5020
$550.00Dec 18$32.40$39.00$35.70$39.00 08/28$34.75–$163.15$35.7024
$550.00Jan 15$40.00$44.20$42.10$42.65 08/28$42.10–$170.90$42.101
$550.00Nov 19$101.00$116.20$108.60$216.73 07/20$104.50–$250.00$108.601
$290.00Dec 18$147.00$158.00$152.50--$150.55–$341.90$147.0011
$560.00Sep 18$4.00$9.10$6.55$8.40 08/28$6.10–$112.15$6.5529
$560.00Oct 16$10.70$16.60$13.65$21.97 08/25$12.90–$127.75$13.6537
$560.00Dec 18$32.10$37.00$34.55--$34.55–$34.55—$32.1013
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Sep 18$32.10$38.60$35.35$37.90 08/28$6.80–$36.35$35.3521
$420.00Oct 16$45.00$50.90$47.95$43.14 08/28$13.65–$47.95$45.0059
$420.00Dec 18$65.00$72.00$68.50$54.31 08/27$31.50–$69.10$65.0016
$420.00Jan 15$69.00$78.00$73.50$41.40 08/06$36.50–$75.30$69.007
$420.00Nov 19$115.00$128.80$121.90$119.42 08/28$86.00–$122.40$119.427
$430.00Sep 18$37.00$44.20$40.60$34.16 08/28$7.40–$42.05$37.00168
$430.00Oct 16$50.40$55.50$52.95$45.00 08/28$15.45–$52.95$50.40272
$430.00Dec 18$70.00$78.00$74.00$72.00 08/28$34.50–$74.35$72.0018
$430.00Jan 15$75.00$84.00$79.50$38.00 07/07$39.50–$81.15$75.002
$430.00Nov 19$122.70$135.60$129.15$125.95 08/28$90.00–$129.60$125.9530
$410.00Sep 18$27.00$32.20$29.60$30.25 08/28$5.25–$30.80$29.6059
$410.00Oct 16$39.80$45.00$42.40$38.14 08/28$12.45–$42.40$39.8024
$410.00Dec 18$59.00$67.00$63.00$58.63 08/28$30.50–$63.00$59.0016
$410.00Nov 19$109.00$118.70$113.85$105.00 07/29$81.00–$118.00$109.005
$440.00Sep 18$43.20$50.30$46.75$41.90 08/25$8.65–$48.50$43.2032
$440.00Oct 16$56.30$61.90$59.10$44.37 08/28$17.80–$59.10$56.3030
$440.00Dec 18$77.00$83.10$80.05$68.80 08/26$37.50–$80.50$77.0014
$440.00Jan 15$81.80$89.00$85.40--$43.50–$85.65$81.805
$440.00Apr 16$100.00$108.00$104.00$95.10 08/26$77.60–$105.50$100.001
$440.00Nov 19$129.00$139.70$134.35$134.15 08/28$94.85–$135.50$134.155
$400.00Sep 18$22.50$28.00$25.25$25.45 08/28$4.55–$26.35$25.2536
$400.00Oct 16$35.30$40.90$38.10$32.74 08/28$10.55–$38.10$35.3044
$400.00Dec 18$54.30$60.90$57.60$42.74 07/16$26.75–$58.05$54.3033
$400.00Jan 15$58.00$67.00$62.50$37.00 08/18$31.50–$62.80$58.009
$400.00Nov 19$103.00$111.60$107.30$102.00 08/26$77.00–$111.25$103.004
$450.00Sep 18$49.70$56.70$53.20$56.86 08/28$10.95–$55.10$53.2091
$450.00Oct 16$60.00$68.00$64.00$59.93 08/28$20.00–$65.20$60.0017
$450.00Dec 18$83.20$89.80$86.50$45.95 08/13$40.50–$88.00$83.2063
$450.00Jan 15$89.80$95.20$92.50$80.32 08/26$46.50–$92.50$89.806
$450.00Apr 16$104.90$116.40$110.65$99.70 08/27$82.15–$110.80$104.9020
$450.00Nov 19$134.00$145.50$139.75$126.00 08/27$100.00–$143.05$134.0014
$390.00Sep 18$18.70$24.40$21.55$21.55 08/28$4.45–$22.05$21.5518
$390.00Oct 16$30.50$35.90$33.20$31.00 08/28$8.40–$33.20$31.0018
$390.00Dec 18$49.00$56.10$52.55$45.67 08/25$24.55–$52.55$49.00512
$390.00Jan 15$56.10$60.60$58.35$30.90 07/10$28.75–$58.35$56.105
$390.00Nov 19$100.90$108.30$104.60$101.00 08/28$73.00–$106.75$101.004
$460.00Sep 18$56.00$63.00$59.50$44.98 08/26$13.85–$61.35$56.0087
$460.00Oct 16$66.00$74.00$70.00$57.05 08/26$22.45–$72.05$66.0026
$460.00Dec 18$89.00$95.90$92.45$79.25 08/26$43.50–$94.50$89.007
$460.00Jan 15$95.50$101.50$98.50--$50.50–$98.60$95.501
$460.00Apr 16$109.50$124.00$116.75--$87.35–$117.30$109.504
$460.00Nov 19$141.00$155.00$148.00$137.50 08/26$105.00–$149.50$141.001
$380.00Sep 18$15.00$20.60$17.80$17.60 08/28$3.15–$18.60$17.6032
$380.00Oct 16$26.30$31.90$29.10$20.15 08/27$8.50–$29.10$26.308
$380.00Dec 18$44.00$50.90$47.45$47.01 08/28$22.25–$48.20$47.0122
$380.00Jan 15$49.30$56.80$53.05$41.70 08/27$26.30–$53.05$49.301
$380.00Nov 19$94.00$103.90$98.95$77.00 08/19$68.50–$99.25$94.002
$470.00Sep 18$63.00$70.00$66.50$32.61 08/20$14.90–$68.95$63.00131
$470.00Oct 16$73.80$81.00$77.40$30.86 08/10$25.10–$78.90$73.8010
$470.00Dec 18$95.20$102.80$99.00$68.12 08/20$47.60–$101.00$95.207
$470.00Jan 15$100.00$109.00$104.50$79.22 07/27$53.50–$107.05$100.002
$470.00Apr 16$117.60$129.30$123.45--$92.25–$123.45$117.601
$470.00Nov 19$146.00$162.00$154.00--$110.00–$157.00$146.001
$370.00Sep 18$12.30$16.20$14.25$11.37 08/28$2.25–$15.35$12.3013
$370.00Oct 16$23.00$27.80$25.40$19.80 08/28$6.40–$25.40$23.007
$370.00Dec 18$39.00$47.00$43.00--$20.25–$43.45$39.0010
$370.00Jan 15$45.70$51.80$48.75$37.65 08/27$24.40–$48.75$45.701
$480.00Sep 18$70.80$78.00$74.40$69.00 08/28$18.40–$76.45$70.8081
$480.00Oct 16$80.60$88.00$84.30$69.43 08/26$26.00–$86.25$80.6025
$480.00Dec 18$101.00$109.00$105.00$51.70 08/17$51.05–$108.30$101.0039
$480.00Jan 15$105.20$118.00$111.60$99.42 08/26$57.50–$111.75$105.203
$480.00Apr 16$124.50$135.90$130.20$130.98 08/28$97.70–$131.30$130.2024
$480.00Nov 19$153.00$169.00$161.00$154.55 08/26$115.00–$163.50$154.553
$360.00Sep 18$9.80$13.20$11.50$12.20 08/28$3.30–$12.10$11.5023
$360.00Oct 16$16.20$24.70$20.45$18.91 08/28$5.70–$20.45$18.9133
$360.00Dec 18$35.00$41.70$38.35--$18.40–$39.00$35.0041
$360.00Jan 15$41.30$46.50$43.90$38.47 08/28$21.70–$43.90$41.3017
$490.00Sep 18$78.00$85.00$81.50$59.10 08/27$19.80–$84.50$78.0039
$490.00Oct 16$88.00$95.00$91.50$70.35 08/27$30.05–$93.35$88.0013
$490.00Dec 18$107.00$117.90$112.45$93.59 08/27$54.80–$112.90$107.0062
$490.00Jan 15$112.00$123.30$117.65$105.50 08/26$61.50–$118.80$112.0019
$490.00Nov 19$160.00$175.00$167.50$135.00 08/19$120.00–$170.00$160.002
$350.00Sep 18$7.70$11.90$9.80$11.00 08/28$3.25–$11.50$9.8044
$350.00Oct 16$14.30$20.50$17.40$15.00 08/28$5.05–$18.00$15.0089
$350.00Dec 18$31.00$37.60$34.30$34.70 08/28$15.95–$35.25$34.3026
$350.00Jan 15$37.20$43.70$40.45$32.82 08/27$19.20–$40.45$37.207
$350.00Nov 19$78.10$86.70$82.40$56.00 08/17$56.40–$84.00$78.102
$500.00Sep 18$86.00$92.30$89.15$91.15 08/28$22.15–$92.35$89.15110
$500.00Oct 16$95.50$102.00$98.75$84.25 08/25$34.50–$101.15$95.5033
$500.00Dec 18$114.00$124.80$119.40$119.15 08/28$59.45–$121.55$119.1574
$500.00Jan 15$121.90$129.30$125.60$109.30 08/27$66.00–$125.60$121.9018
$500.00Nov 19$169.00$182.00$175.50$167.80 08/28$125.00–$175.50$169.007
$340.00Sep 18$6.00$8.50$7.25$6.44 08/28$3.18–$7.40$6.4410
$340.00Oct 16$10.60$17.70$14.15$15.89 08/28$5.03–$14.15$14.153
$340.00Dec 18$27.00$33.80$30.40$26.62 08/28$14.65–$30.90$27.0017
$340.00Jan 15$33.30$39.80$36.55$29.87 08/27$17.65–$36.55$33.307
$510.00Sep 18$94.00$101.00$97.50$75.00 08/27$25.55–$100.75$94.0018
$510.00Oct 16$101.80$110.00$105.90$80.92 08/25$37.50–$108.10$101.8025
$510.00Dec 18$121.00$131.30$126.15$67.75 08/10$63.50–$127.15$121.009
$510.00Nov 19$176.00$189.00$182.50$168.00 08/28$131.00–$182.95$176.002
$330.00Sep 18$4.60$9.00$6.80$6.00 08/28$3.38–$7.15$6.0013
$330.00Oct 16$8.00$15.20$11.60$12.00 08/28$4.80–$11.75$11.6023
$330.00Dec 18$24.00$30.00$27.00$24.00 08/28$13.35–$27.40$24.009
$520.00Sep 18$101.20$110.00$105.60$86.60 08/27$29.30–$108.60$101.2019
$520.00Oct 16$108.80$119.60$114.20$68.90 08/21$41.50–$116.90$108.8011
$520.00Dec 18$129.00$139.00$134.00--$134.00–$134.00—$129.0012
$520.00Jan 15$134.00$144.60$139.30--$139.30–$139.30—$134.0066
$520.00Nov 19$181.00$196.00$188.50--$188.50–$188.50—$181.003
$320.00Sep 18$1.75$8.40$5.08$2.80 08/27$2.58–$5.45$2.803
$320.00Oct 16$6.00$12.00$9.00$8.60 08/28$2.53–$9.70$8.6017

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 673
Total Puts 277
Put/Call Ratio 0.41
Net Difference 396

Prior's Put/Call Breakdown

Total Calls 1,102
Total Puts 379
Put/Call Ratio 0.34
Net Difference 723

Prior 7-Day Put/Call Summary

Total Calls 4,521
Total Puts 3,335
Average Put/Call Ratio 0.77
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