Tour v346
AZO
AUTOZONE INC
$3046.44 -0.51%
$3045.22 (-0.04%)🌙
as of 07/17 06:14 PM
(7/16 18:12) ◀
|
Friday, July 17, 2026 (6:14pm)
January 2026
|
▶
◀ 7/17 18:14

Option Volume

Detail
ℹ
Current (07/17) 1,237
Calls: 762 (62%)
Puts: 475 (38%)
Prior (07/16) 914
Calls: 608 (67%)
Puts: 306 (33%)
Current vs Prior +35.34%
Calls: +25.33% (Calls)
Puts: +55.23% (Puts)
Prior 7-Day Total 7,860
Calls: 5,491 (70%)
Puts: 2,369 (30%)
Prior 7-Day Average 1,122
Calls: 784 (70%)
Puts: 338 (30%)
Current vs Prior 7-Day Avg +10.17%
Calls: -2.86%
Puts: +40.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $4.13M
Calls: $2.11M (51%)
Puts: $2.02M (49%)
Prior (07/16) $4.45M
Calls: $2.86M (64%)
Puts: $1.59M (36%)
Current vs Prior -7.22%
Calls: -26.39%
Puts: +27.30%
Prior 7-Day Total $40.35M
Calls: $27.11M (67%)
Puts: $13.24M (33%)
Prior 7-Day Average $5.76M
Calls: $3.87M (67%)
Puts: $1.89M (33%)
Current vs Prior 7-Day Avg -28.41%
Calls: -45.64%
Puts: +6.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.62
Prior (07/16) 0.50
Current vs Prior +23.86%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +41.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 5,096
Calls: 3,183 (62%)
Puts: 1,913 (38%)
Prior (07/16) 4,261
Calls: 2,731 (64%)
Puts: 1,530 (36%)
Current vs Prior +19.60%
Prior 7-Day Total 27,341
Calls: 18,385 (67%)
Puts: 8,956 (33%)
Prior 7-Day Average 3,905
Calls: 2,626 (67%)
Puts: 1,279 (33%)
Current vs Prior 7-Day Avg +30.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 0.91% | 9.23%0.91% | 9.23%
Prior 2.32% | 9.36%2.32% | 9.36%
Current vs Prior +297.96% | +31.20%-60.78% | -1.38%
Prior 7-Day Avg 3.23% | 9.22%3.23% | 9.22%
Current vs 7-Day Avg +185.29% | +33.09%-71.89% | +0.05%
Prior 7-Day Eod 2.32% | 9.36%2.32% | 9.36%
Current vs 7-Day Eod +297.96% | +31.20%-60.78% | -1.38%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.27% | 16.77%
Calls: 23.19% | 15.16%
Puts: 13.34% | 18.39%
Prior 18.27% | 16.77%
Calls: 23.19% | 15.16%
Puts: 13.34% | 18.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.27% | 16.77%
Calls: 23.19% | 15.16%
Puts: 13.34% | 18.39%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. Call-heavy open interest (3,183 calls vs 1,913 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 2 of results (avg 9.6%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2700.00Jul 17326.90360.90$343.909.9%41.006
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 17338.80372.00$355.409.3%131.00--

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. 23 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2700.00Jul 17326.90360.90$343.909.9%41.006
$2850.00Jul 17176.90210.90$193.9017.5%20.96--
$2900.00Jul 17126.90160.90$143.9023.6%30.9513
$2970.00Jul 1760.0090.00$75.0040.0%10.824
$3000.00Jul 1729.7059.60$44.6567.0%220.7832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 17338.80372.00$355.409.3%131.00--
$3200.00Jul 17139.10173.10$156.1021.8%10.89--
$3140.00Jul 1779.10109.10$94.1031.9%10.85--
$3110.00Jul 1750.4078.20$64.3043.2%760.83129
$3100.00Jul 1740.4070.40$55.4054.2%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 582, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3150.00Jul 170.0019.50$9.75200.0%280.1820
$3000.00Jul 1729.7059.60$44.6567.0%220.7832
$3600.00Aug 210.0020.80$10.40200.0%170.07--
$3550.00Aug 214.0030.50$17.25153.6%160.112
$3100.00Jul 170.1518.40$9.27196.9%150.2427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3110.00Jul 1750.4078.20$64.3043.2%760.83129
$3000.00Jul 170.0019.10$9.55200.0%480.2360
$2950.00Jul 170.002.85$1.43199.3%270.0560
$2550.00Jul 170.000.10$0.05200.0%200.00176
$3010.00Jul 170.0017.80$8.90200.0%200.243

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 1127.3%, max 2623.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3350.00Jul 17Aug 21896.9%37.3%2304.4%7134
$3300.00Jul 17Aug 21582.9%37.1%1471.4%889
$3200.00Jul 17Aug 21567.2%37.0%1431.3%885
$3500.00Jul 17Aug 21563.0%37.2%1411.8%14248
$3250.00Jul 17Aug 21541.9%36.9%1369.3%1273
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$2750.00Jul 17Aug 211009.2%37.1%2623.1%441
$2800.00Jul 17Aug 21876.3%37.1%2264.0%13125
$2500.00Jul 17Aug 21812.8%44.4%1728.5%194
$2600.00Jul 17Aug 21663.4%38.6%1616.6%12116
$3200.00Jul 17Aug 21567.2%37.0%1431.3%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 124.00, avg 10.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3150.00$3200.00Jul 17$0.40$49.60$0.40124.00$3150.40
$3200.00$3220.00Aug 21$0.55$19.45$0.5535.36$3200.55
$3250.00$3300.00Jul 17$1.40$48.60$1.4034.71$3251.40
$3100.00$3110.00Jul 17$0.52$9.48$0.5218.23$3100.52
$3070.00$3080.00Jul 17$0.55$9.45$0.5517.18$3070.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2600.00$2500.00Aug 21$1.70$98.30$1.7057.82$2598.30
$3000.00$2960.00Jul 17$0.75$39.25$0.7552.33$2999.25
$3030.00$3010.00Jul 17$0.40$19.60$0.4049.00$3029.60
$2650.00$2600.00Aug 21$4.47$45.53$4.4710.19$2645.53
$2900.00$2850.00Aug 21$6.55$43.45$6.556.63$2893.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 284.71, avg 10.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2900.00$2970.00Jul 17$68.90$68.90$1.1062.64$2968.90
$3000.00$3010.00Jul 17$9.65$9.65$0.3527.57$3009.65
$3010.00$3020.00Jul 17$8.90$8.90$1.108.09$3018.90
$3120.00$3130.00Aug 21$7.05$7.05$2.952.39$3127.05
$3020.00$3040.00Jul 17$13.35$13.35$6.652.01$3033.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3400.00$3200.00Jul 17$199.30$199.30$0.70284.71$3200.70
$3140.00$3110.00Jul 17$29.80$29.80$0.20149.00$3110.20
$3100.00$3070.00Jul 17$28.40$28.40$1.6017.75$3071.60
$3110.00$3100.00Jul 17$8.90$8.90$1.108.09$3101.10
$3070.00$3060.00Jul 17$8.30$8.30$1.704.88$3061.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $74.61, cheapest $12.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3500.00Jul 17Aug 21$20.87563.0%37.2%
$3400.00Jul 17Aug 21$33.40479.1%37.1%
$3350.00Jul 17Aug 21$34.00896.9%37.3%
$3300.00Jul 17Aug 21$50.10582.9%37.1%
$3250.00Jul 17Aug 21$60.30541.9%36.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$2500.00Jul 17Aug 21$12.70812.8%44.4%
$2600.00Jul 17Aug 21$14.40663.4%38.6%
$2750.00Jul 17Aug 21$25.051009.2%37.1%
$2700.00Jul 17Aug 21$25.67517.7%37.6%
$2800.00Jul 17Aug 21$36.25876.3%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 0.83% of stock, avg 5.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3050.00Jul 17$10.35$14.95$25.30$3024.70$3075.300.83%
$3060.00Jul 17$9.40$18.70$28.10$3031.90$3088.100.92%
$3070.00Jul 17$9.50$27.00$36.50$3033.50$3106.501.20%
$3010.00Jul 17$35.00$8.90$43.90$2966.10$3053.901.44%
$3000.00Jul 17$44.65$9.55$54.20$2945.80$3054.201.78%
$3100.00Jul 17$9.27$55.40$64.67$3035.33$3164.672.12%
$3110.00Jul 17$8.75$64.30$73.05$3036.95$3183.052.40%
$2900.00Jul 17$143.90$2.00$145.90$2754.10$3045.904.79%
$3200.00Jul 17$9.35$156.10$165.45$3034.55$3365.455.43%
$2850.00Jul 17$193.90$2.50$196.40$2653.60$3046.406.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.58% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3080.00$2960.00Jul 17$8.95$8.80$17.75$2942.25$3097.75
$3090.00$2960.00Jul 17$9.00$8.80$17.80$2942.20$3107.80
$3080.00$3010.00Jul 17$8.95$8.90$17.85$2992.15$3097.85
$3090.00$3010.00Jul 17$9.00$8.90$17.90$2992.10$3107.90
$3100.00$2960.00Jul 17$9.27$8.80$18.07$2941.93$3118.07
$3060.00$3010.00Jul 17$9.40$8.90$18.30$2991.70$3078.30
$3060.00$2960.00Jul 17$9.40$8.80$18.20$2941.80$3078.20
$3070.00$3010.00Jul 17$9.50$8.90$18.40$2991.60$3088.40
$3070.00$2960.00Jul 17$9.50$8.80$18.30$2941.70$3088.30
$3080.00$3030.00Jul 17$8.95$9.30$18.25$3011.75$3098.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 42.48, avg credit $19.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2950/29603040/3050Jul 17$9.77$0.2342.48$2950.23$3049.77
2850/28902970/3000Jul 17$36.85$3.1511.70$2853.15$3006.85
2950/29603050/3060Jul 17$8.32$1.684.95$2951.68$3058.32
2900/29503000/3030Aug 21$40.25$9.754.13$2909.75$3040.25
2950/29603070/3080Jul 17$7.92$2.083.81$2952.08$3077.92
2800/28502900/3000Aug 21$78.15$21.853.58$2771.85$2978.15
2700/27502970/3000Jul 17$38.87$11.133.49$2711.13$3008.87
2750/28002900/3000Aug 21$75.10$24.903.02$2724.90$2975.10
2900/29503050/3070Aug 21$35.90$14.102.55$2914.10$3085.90
2700/27502900/3000Aug 21$71.75$28.252.54$2678.25$2971.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$3300.00$3350.00$3400.00Aug 21$0.65$49.3575.92
$3080.00$3090.00$3100.00Jul 17$0.22$9.7844.45
$3070.00$3080.00$3090.00Jul 17$0.60$9.4015.67
$3000.00$3010.00$3020.00Jul 17$0.75$9.2512.33
$3200.00$3250.00$3300.00Jul 17$4.35$45.6510.49
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$2780.00$2800.00$2820.00Jul 17$0.05$19.95399.00
$2650.00$2700.00$2750.00Aug 21$1.10$48.9044.45
$2600.00$2650.00$2700.00Aug 21$2.33$47.6720.46
$2750.00$2800.00$2850.00Aug 21$3.05$46.9515.39
$2950.00$3000.00$3050.00Aug 21$3.30$46.7014.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-43.90, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2700.00$2850.001:2Jul 17-$43.90$106.10
$3400.00$3500.001:2Aug 21-$8.35$91.65
$2900.00$2970.001:2Jul 17-$6.10$63.90
$3400.00$3450.001:2Jul 17-$0.01$49.99
$3250.00$3300.001:2Jul 17-$0.80$49.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2700.00$2600.001:2Jul 17-$0.03$99.97
$2600.00$2500.001:2Aug 21-$11.03$88.97
$2550.00$2500.001:2Jul 17-$0.01$49.99
$2600.00$2550.001:2Jul 17-$0.07$49.93
$2950.00$2900.001:2Jul 17-$2.57$47.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.20%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3050.00Aug 21$128.000.520.1%4.20%4.32%4--
$3070.00Aug 21$116.000.500.8%3.81%4.58%1--
$3080.00Aug 21$112.000.491.1%3.68%4.78%25
$3090.00Aug 21$108.000.471.4%3.55%4.97%1--
$3100.00Aug 21$104.000.461.8%3.41%5.17%2--
$3110.00Aug 21$100.000.452.1%3.28%5.37%1--
$3120.00Aug 21$94.900.442.4%3.12%5.53%1--
$3130.00Aug 21$88.000.432.7%2.89%5.63%51
$3150.00Aug 21$80.900.403.4%2.66%6.05%230
$3220.00Aug 21$70.000.345.7%2.30%7.99%2--

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 976 vol/day, 193 traded recently)

AZO averages only 976 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 $3000.00 06-17 call last traded $480.48 on 07/07 (now $484.00/$520.00) — try a limit near $484.00. Also watch the $3200.00 09-18 call last traded $127.04 on 07/10 (now $112.50/$125.00) — try a limit near $118.75; the $3030.00 08-21 call last traded $151.26 on 07/07 (now $136.00/$165.60) — try a limit near $150.80. Most tradeable put: the $3050.00 06-17 put last traded $301.70 on 06/29 (now $356.00/$388.00) — try a limit near $356.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3050.00Jul 17$0.00$20.70$10.35$38.68 07/10$10.35–$199.50$10.3521
$3050.00Aug 21$128.00$156.80$142.40$148.00 07/10$109.30–$263.90$142.40--
$3050.00Dec 18$300.90$332.00$316.45$320.00 07/07$261.55–$414.95$316.45--
$3050.00Jan 15$328.40$360.00$344.20$380.25 06/04$286.20–$444.60$344.20--
$3050.00Mar 19$388.00$420.00$404.00$392.17 07/10$340.70–$503.55$392.17--
$3040.00Jul 17$0.00$25.50$12.75$45.62 07/10$12.75–$209.50$12.753
$3040.00Aug 21$132.00$160.60$146.30$135.12 07/10$111.00–$270.15$135.12--
$3040.00Sep 18$180.00$210.00$195.00$177.38 06/22$157.95–$304.60$180.00--
$3060.00Jul 17$0.00$18.80$9.40$31.75 07/10$9.40–$191.80$9.40--
$3060.00Aug 21$120.10$151.00$135.55$142.90 07/10$103.60–$257.65$135.55--
$3060.00Sep 18$168.00$200.30$184.15$228.00 06/26$148.45–$289.95$184.15--
$3030.00Jul 17$2.85$31.70$17.27$46.97 07/10$17.27–$215.40$17.27--
$3030.00Aug 21$136.00$165.60$150.80$151.26 07/07$116.35–$277.00$150.806
$3070.00Jul 17$0.00$19.00$9.50$48.30 07/10$9.50–$184.10$9.5011
$3020.00Jul 17$11.10$41.10$26.10$53.03 07/10$22.40–$224.20$26.1077
$3020.00Aug 21$140.00$170.80$155.40$161.00 07/10$120.05–$286.35$155.40--
$3020.00Sep 18$188.00$222.50$205.25$305.00 06/05$168.10–$317.45$205.25--
$3080.00Jul 17$0.00$17.90$8.95$47.05 07/09$8.95–$174.75$8.95--
$3080.00Aug 21$112.00$138.50$125.25$157.55 07/08$96.70–$244.70$125.255
$3080.00Sep 18$160.00$190.30$175.15$192.90 07/08$141.50–$277.45$175.15--
$3010.00Jul 17$20.00$50.00$35.00$85.10 07/10$25.45–$232.80$35.00--
$3010.00Aug 21$148.00$177.50$162.75$148.32 07/10$124.00–$290.50$148.32--
$3090.00Jul 17$0.00$18.00$9.00$37.66 07/10$9.00–$166.95$9.0013
$3090.00Aug 21$108.00$133.60$120.80$151.88 07/08$92.35–$238.60$120.80--
$3000.00Jul 17$29.70$59.60$44.65$90.20 07/10$28.30–$241.55$44.6532
$3000.00Aug 21$152.00$180.70$166.35$158.87 07/10$128.30–$299.70$158.87--
$3000.00Sep 18$200.00$230.80$215.40$200.00 07/07$177.40–$332.45$200.00--
$3000.00Dec 18$325.50$360.00$342.75$320.00 07/07$284.50–$446.95$325.50--
$3000.00Jan 15$357.60$388.00$372.80$415.00 07/02$310.20–$474.50$372.80--
$3000.00Mar 19$412.00$447.20$429.60$414.87 07/10$364.70–$532.75$414.87--
$3000.00Jun 17$484.00$520.00$502.00$480.48 07/07$438.00–$612.00$484.003
$3100.00Jul 17$0.15$18.40$9.27$31.20 07/10$9.27–$162.95$9.2727
$3100.00Aug 21$104.00$131.90$117.95$121.83 07/10$89.40–$229.95$117.95--
$3100.00Sep 18$148.70$181.20$164.95$133.95 07/06$133.50–$265.10$148.70--
$3100.00Dec 18$277.00$307.90$292.45$355.00 06/26$237.30–$385.30$292.45--
$3100.00Jun 17$436.00$472.00$454.00$464.70 07/08$392.00–$556.00$454.00--
$2990.00Jul 17$39.90$69.80$54.85$100.00 07/10$31.60–$249.60$54.85--
$2990.00Aug 21$160.10$187.50$173.80$167.60 07/10$132.35–$307.60$167.60--
$3110.00Jul 17$0.00$17.50$8.75$27.80 07/10$8.75–$153.75$8.758
$3110.00Aug 21$100.00$126.40$113.20$173.00 06/24$85.20–$224.05$113.20--
$2980.00Jul 17$49.60$79.60$64.60$77.00 07/10$35.10–$260.65$64.60--
$2980.00Aug 21$164.00$193.20$178.60$209.44 07/07$138.35–$314.60$178.60--
$2980.00Sep 18$212.10$242.20$227.15$214.00 07/07$186.95–$345.60$214.00--
$3120.00Jul 17$0.00$19.20$9.60$22.00 07/10$9.60–$146.70$9.60--
$3120.00Aug 21$94.90$124.90$109.90$87.31 07/06$81.90–$215.95$94.90--
$3120.00Sep 18$140.00$172.50$156.25$160.00 07/07$125.80–$252.95$156.25--
$2970.00Jul 17$60.00$90.00$75.00$109.53 07/07$37.80–$268.20$75.004
$3130.00Jul 17$0.00$19.80$9.90$37.00 07/07$9.90–$139.50$9.90--
$3130.00Aug 21$88.00$117.70$102.85$133.59 06/23$79.40–$213.20$102.851
$2960.00Jul 17$69.60$99.60$84.60$114.81 07/07$42.80–$276.40$84.60--
$2960.00Sep 18$224.00$253.60$238.80$225.00 06/23$194.50–$360.90$225.00--
$3140.00Jul 17$0.00$19.50$9.75$86.23 06/30$9.75–$132.05$9.75--
$3140.00Aug 21$86.70$116.70$101.70$130.26 06/23$76.80–$206.60$101.70--
$3140.00Sep 18$132.00$164.00$148.00$171.00 06/23$118.20–$241.00$148.00--
$2950.00Jul 17$80.00$110.00$95.00$102.36 07/10$49.55–$284.55$95.00--
$2950.00Aug 21$184.00$211.60$197.80$188.87 07/10$152.15–$337.25$188.87--
$2950.00Mar 19$440.00$472.00$456.00$442.87 07/10$390.00–$564.30$442.87--
$2950.00Jun 17$512.00$544.00$528.00$518.99 07/07$462.00–$640.00$518.99--
$3150.00Jul 17$0.00$19.50$9.75$14.10 07/10$9.75–$126.60$9.7520
$3150.00Aug 21$80.90$101.90$91.40$85.83 07/10$74.70–$199.00$85.8330
$3150.00Jan 15$282.10$312.00$297.05$277.50 05/29$243.80–$387.10$282.10--
$2940.00Jul 17$89.60$119.60$104.60$167.10 06/25$54.95–$294.90$104.60--
$2940.00Sep 18$236.00$265.40$250.70$305.33 06/24$203.40–$376.40$250.70--
$3160.00Jul 17$0.00$18.40$9.20$110.22 07/01$9.20–$119.70$9.20--
$3160.00Aug 21$77.30$107.30$92.30$200.00 07/01$69.75–$193.25$92.30--
$3160.00Sep 18$124.00$155.90$139.95$108.90 07/06$113.10–$229.20$124.00--
$2930.00Jul 17$99.60$129.60$114.60$174.37 07/07$62.00–$304.45$114.60--
$3170.00Jul 17$0.00$18.40$9.20$105.76 07/01$9.20–$112.75$9.20--
$3170.00Aug 21$76.00$104.30$90.15$170.00 07/02$67.10–$186.25$90.15--
$2920.00Jul 17$106.90$140.90$123.90$207.30 06/23$67.30–$313.20$123.90--
$2920.00Sep 18$248.00$277.30$262.65$223.95 07/06$214.50–$390.00$248.00--
$3180.00Jul 17$0.00$17.10$8.55$16.30 07/06$8.55–$108.20$8.55--
$3180.00Aug 21$72.00$101.40$86.70$180.00 07/01$64.50–$181.05$86.70--
$3180.00Sep 18$116.00$148.10$132.05$102.60 07/06$106.05–$217.60$116.00--
$2910.00Jul 17$116.90$150.90$133.90$132.40 07/10$75.85–$323.55$132.40--
$3190.00Aug 21$68.00$94.60$81.30$85.04 07/07$62.00–$176.00$81.30--
$2900.00Jul 17$126.90$160.90$143.90$168.00 07/09$83.05–$332.95$143.9013
$2900.00Aug 21$216.00$244.40$230.20$196.21 07/06$179.00–$377.70$216.00--
$2900.00Sep 18$260.00$289.10$274.55$235.40 07/06$225.55–$405.75$260.00--
$2900.00Dec 18$380.70$416.00$398.35$436.99 06/08$337.90–$512.80$398.35--
$3200.00Jul 17$0.00$18.70$9.35$11.50 07/10$1.67–$95.40$9.3563
$3200.00Aug 21$64.00$93.90$78.95$80.60 07/10$59.40–$170.20$78.9522
$3200.00Sep 18$112.50$125.00$118.75$127.04 07/10$101.15–$206.15$118.7512
$3200.00Dec 18$233.50$264.00$248.75$299.00 06/30$199.30–$329.80$248.75--
$3200.00Mar 19$320.00$352.00$336.00$350.87 06/01$275.00–$421.40$336.00--
$3200.00Jun 17$392.00$424.00$408.00$424.82 07/07$348.00–$504.00$408.00--
$3220.00Sep 18$100.00$130.00$115.00$120.00 06/22$94.55–$196.90$115.00--
$2860.00Jul 17$168.00$200.90$184.45$227.59 06/23$118.75–$369.70$184.45--
$2860.00Sep 18$288.00$315.80$301.90$400.50 06/04$248.80–$437.65$301.90--
$3240.00Sep 18$95.90$125.80$110.85$124.90 07/08$89.65–$185.85$110.85--
$3250.00Jul 17$0.00$7.20$3.60$5.42 07/10$1.02–$70.15$3.6027
$3250.00Aug 21$48.90$78.90$63.90$64.26 07/10$51.10–$146.50$63.9046
$3250.00Dec 18$214.30$243.90$229.10$301.00 06/04$182.50–$304.25$229.10--
$3250.00Jan 15$241.90$272.00$256.95$267.30 06/02$205.20–$331.65$256.95--
$3260.00Aug 21$48.00$76.50$62.25$64.10 07/09$46.10–$139.65$62.252
$3260.00Sep 18$88.00$118.00$103.00$149.00 06/12$85.05–$176.95$103.00--
$3280.00Sep 18$81.70$111.70$96.70$111.85 05/29$80.25–$166.50$96.70--
$3300.00Jul 17$0.00$4.40$2.20$7.03 07/10$0.60–$50.15$2.20--
$3300.00Aug 21$37.30$67.30$52.30--$43.20–$53.25$37.3089
$3340.00Jul 17$0.00$17.20$8.60--$8.60–$8.60—--1
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3050.00Jul 17$5.00$24.90$14.95$69.40 07/09$14.95–$144.70$14.9543
$3050.00Aug 21$120.00$149.60$134.80$150.00 07/10$76.60–$197.35$134.80--
$3050.00Dec 18$253.40$288.00$270.70$276.78 06/08$182.55–$305.90$270.70--
$3050.00Jan 15$274.30$304.00$289.15$212.00 07/01$201.35–$322.00$274.30--
$3050.00Mar 19$308.50$344.00$326.25$332.00 06/02$241.55–$354.45$326.25--
$3050.00Jun 17$356.00$388.00$372.00$301.70 06/29$290.00–$395.95$356.002
$3040.00Jul 17$0.00$19.80$9.90$20.21 07/01$9.90–$137.00$9.90--
$3040.00Sep 18$152.00$186.10$169.05$110.78 07/02$95.30–$218.70$152.00--
$3060.00Jul 17$4.00$33.40$18.70$105.00 07/06$18.70–$151.90$18.7019
$3060.00Aug 21$124.00$153.60$138.80$152.10 06/23$79.55–$201.70$138.808
$3060.00Sep 18$164.00$193.90$178.95$219.40 06/03$100.60–$223.95$178.95--
$3030.00Jul 17$0.00$18.60$9.30$72.78 07/07$9.30–$131.95$9.30--
$3030.00Aug 21$108.00$141.50$124.75$137.08 07/07$68.90–$182.80$124.75--
$3070.00Jul 17$12.00$42.00$27.00$55.00 07/10$27.00–$157.40$27.00--
$3070.00Aug 21$128.00$161.00$144.50$147.25 06/25$82.75–$207.35$144.50--
$3020.00Jul 17$0.00$19.30$9.65$30.00 07/10$9.65–$125.40$9.65--
$3020.00Aug 21$104.00$133.20$118.60$135.80 07/07$67.00–$174.50$118.60--
$3080.00Jul 17$20.60$50.60$35.60$73.40 07/08$29.60–$165.40$35.60--
$3080.00Aug 21$136.00$163.80$149.90$137.58 07/08$85.85–$217.75$137.5812
$3080.00Sep 18$172.00$204.20$188.10$203.39 06/08$108.10–$241.70$188.10--
$3010.00Jul 17$0.00$17.80$8.90$53.25 06/25$8.90–$120.10$8.903
$3010.00Aug 21$100.00$128.00$114.00$120.00 07/10$64.85–$170.30$114.00--
$3090.00Jul 17$30.00$60.00$45.00$81.95 07/07$31.55–$173.90$45.00--
$3000.00Jul 17$0.00$19.10$9.55$22.25 07/10$9.55–$114.15$9.5560
$3000.00Aug 21$96.00$125.90$110.95$92.10 07/10$58.85–$164.65$96.0054
$3000.00Sep 18$132.00$165.70$148.85$138.68 07/08$83.10–$195.90$138.6880
$3000.00Dec 18$229.00$264.00$246.50$238.00 07/07$163.80–$278.60$238.00--
$3000.00Jan 15$250.40$280.00$265.20$260.00 07/07$184.00–$295.55$260.00--
$3000.00Mar 19$284.30$320.00$302.15$296.20 07/07$220.20–$328.65$296.20--
$3000.00Jun 17$328.00$364.00$346.00$354.57 07/06$270.00–$369.95$346.00--
$3100.00Jul 17$40.40$70.40$55.40$88.00 07/07$34.40–$178.50$55.40--
$3100.00Aug 21$144.40$175.10$159.75$168.57 07/09$89.60–$229.45$159.75--
$3100.00Sep 18$184.00$215.50$199.75$235.14 07/06$115.75–$255.45$199.75--
$3100.00Dec 18$279.60$312.00$295.80$332.00 07/06$202.20–$333.65$295.80--
$3100.00Jan 15$297.50$332.00$314.75$295.80 07/09$221.45–$350.30$297.50--
$3100.00Mar 19$336.00$371.00$353.50$246.60 07/01$260.95–$381.80$336.00--
$3100.00Jun 17$380.00$412.00$396.00$318.50 06/29$312.00–$422.00$380.00--
$2990.00Jul 17$0.00$17.40$8.70$31.70 07/10$8.70–$109.00$8.70--
$2990.00Aug 21$92.00$119.60$105.80$87.98 06/26$60.45–$158.65$92.00--
$3110.00Jul 17$50.40$78.20$64.30$57.50 07/02$36.70–$185.80$57.50129
$3110.00Aug 21$152.00$182.30$167.15$93.59 07/01$94.85–$234.55$152.00--
$2980.00Jul 17$0.00$19.30$9.65$64.50 07/06$9.65–$103.25$9.65--
$2980.00Aug 21$88.00$116.80$102.40$85.05 06/26$58.30–$153.15$88.00--
$2980.00Sep 18$124.00$155.90$139.95$106.84 06/26$76.45–$186.90$124.00--
$3120.00Jul 17$60.40$90.40$75.40$116.00 07/07$37.90–$193.40$75.40--
$3120.00Sep 18$192.00$226.30$209.15$182.08 06/24$123.60–$267.70$192.00--
$2970.00Jul 17$0.00$18.20$9.10$65.00 07/06$9.10–$98.35$9.10--
$3130.00Jul 17$70.30$100.30$85.30$42.00 07/02$42.90–$201.55$70.30--
$3130.00Aug 21$164.00$193.10$178.55$127.83 06/30$100.40–$247.25$164.00--
$2960.00Jul 17$0.00$17.60$8.80$60.00 07/06$8.80–$93.70$8.80--
$2960.00Sep 18$116.00$147.20$131.60$138.49 06/17$71.30–$177.15$131.60--
$3140.00Jul 17$79.10$109.10$94.10$182.22 07/06$45.35–$209.70$94.10--
$3140.00Sep 18$204.00$238.20$221.10$152.55 06/29$131.60–$279.40$204.00--
$2950.00Jul 17$0.00$2.85$1.43$12.40 07/10$1.43–$88.45$1.4360
$2950.00Aug 21$76.00$104.80$90.40$77.97 07/10$51.60–$135.10$77.9731
$2950.00Jan 15$227.90$260.00$243.95$264.35 07/06$167.60–$270.65$243.95--
$2950.00Mar 19$260.80$296.00$278.40$279.34 07/10$203.10–$304.25$278.40--
$2950.00Jun 17$308.00$340.00$324.00$262.60 06/30$250.00–$345.95$308.00--
$3150.00Jul 17$90.00$120.00$105.00$120.00 07/07$51.65–$217.80$105.00--
$3150.00Aug 21$176.00$206.60$191.30$174.19 07/08$110.80–$261.90$176.00--
$3150.00Dec 18$307.40$340.00$323.70$298.80 06/26$222.65–$363.20$307.40--
$3150.00Mar 19$361.30$396.00$378.65$371.10 07/10$283.10–$411.75$371.10--
$3150.00Jun 17$408.00$440.00$424.00$337.40 07/01$334.00–$450.00$408.00--
$2940.00Jul 17$0.00$19.40$9.70$4.30 07/10$9.70–$83.10$4.30--
$2940.00Sep 18$108.00$139.00$123.50$100.49 06/26$65.70–$167.60$108.00--
$3160.00Jul 17$100.30$130.30$115.30$95.02 06/30$51.80–$225.45$100.30--
$3160.00Sep 18$216.00$249.70$232.85$157.40 07/01$139.85–$294.35$216.00--
$2930.00Jul 17$0.00$19.00$9.50$59.00 06/23$9.50–$79.55$9.50--
$3170.00Jul 17$109.10$144.00$126.55$80.15 06/30$57.00–$236.35$109.10--
$3170.00Aug 21$188.00$218.30$203.15$113.60 07/01$115.05–$277.65$188.00--
$2920.00Jul 17$0.00$18.70$9.35$5.20 07/10$9.35–$79.35$5.20--
$2920.00Sep 18$100.00$130.00$115.00$119.00 06/25$61.00–$158.45$115.00--
$3180.00Jul 17$119.10$154.10$136.60$125.00 07/10$58.00–$244.00$125.00--
$3180.00Sep 18$229.10$261.90$245.50$253.00 06/12$148.25–$308.35$245.50--
$2910.00Jul 17$0.00$18.40$9.20$74.27 06/22$6.53–$74.35$9.20--
$2900.00Jul 17$0.00$4.00$2.00$12.53 07/10$2.00–$67.20$2.0064
$2900.00Aug 21$56.00$75.40$65.70$80.16 07/10$38.10–$117.35$65.70101
$2900.00Sep 18$92.50$122.50$107.50$141.87 07/06$56.80–$149.70$107.50--
$2900.00Dec 18$185.00$220.00$202.50$199.00 06/17$132.35–$230.65$199.00--
$2900.00Jan 15$206.60$236.00$221.30$241.05 07/06$151.65–$247.10$221.30--
$2900.00Mar 19$240.00$275.40$257.70$246.31 07/09$185.55–$274.65$246.31--
$2900.00Jun 17$284.00$320.00$302.00$238.70 06/29$232.00–$321.95$284.00--
$3200.00Jul 17$139.10$173.10$156.10$204.10 07/09$67.10–$260.10$156.10--
$3200.00Aug 21$208.00$238.30$223.15$170.83 07/02$130.40–$296.20$208.00--
$3200.00Sep 18$241.70$275.00$258.35$320.70 06/22$156.80–$321.15$258.35--
$3200.00Dec 18$336.00$368.00$352.00$391.00 07/06$248.05–$394.75$352.00--
$3200.00Jan 15$354.90$382.70$368.80$362.25 07/07$265.25–$408.90$362.25--
$3200.00Mar 19$389.50$424.00$406.75$291.60 07/01$305.40–$440.50$389.50--
$3200.00Jun 17$432.00$468.00$450.00$362.00 07/01$356.00–$482.00$432.00--
$2890.00Jul 17$0.00$18.00$9.00$27.80 07/07$9.00–$67.25$9.00--
$2880.00Jul 17$0.00$17.80$8.90$12.70 07/08$8.90–$62.20$8.90--
$3220.00Sep 18$256.00$287.90$271.95$232.20 06/10$167.60–$336.25$256.00--
$3240.00Aug 21$236.00$268.30$252.15$145.95 07/01$146.70–$330.05$236.00--
$2850.00Jul 17$0.00$5.00$2.50--$2.45–$11.53--43
$2850.00Aug 21$52.00$66.30$59.15--$59.15–$59.15—$52.0030
$3250.00Jul 17$189.10$223.10$206.10$93.53 07/01$91.10–$306.75$189.10--
$3250.00Aug 21$244.00$277.30$260.65$150.94 07/01$153.20–$333.80$244.00--
$2820.00Jul 17$0.00$17.30$8.65--$8.65–$8.65—--2
$2800.00Jul 17$0.00$17.20$8.60--$4.98–$10.08--107
$2800.00Aug 21$32.00$57.70$44.85--$44.85–$44.85—$32.0018

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 762
Total Puts 475
Put/Call Ratio 0.62
Net Difference 287

Prior's Put/Call Breakdown

Total Calls 608
Total Puts 306
Put/Call Ratio 0.50
Net Difference 302

Prior 7-Day Put/Call Summary

Total Calls 5,491
Total Puts 2,369
Average Put/Call Ratio 0.44
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