NEW Tour v246
AZO
AUTOZONE INC
$3195.94 +1.34%
$3194.62 (-0.04%)🌙
as of 06/30 06:11 PM
(6/29 18:12) ◀
|
Tuesday, June 30, 2026 (6:11pm)
January 2026
|
▶ (7/1 18:11)
◀ 6/30 18:11 ▶

Option Volume

Detail
ℹ
Current (06/30) 1,467
Calls: 406 (28%)
Puts: 1,061 (72%)
Prior (06/29) 665
Calls: 329 (49%)
Puts: 336 (51%)
Current vs Prior +120.60%
Calls: +23.40% (Calls)
Puts: +215.77% (Puts)
Prior 7-Day Total 6,149
Calls: 3,749 (61%)
Puts: 2,400 (39%)
Prior 7-Day Average 878
Calls: 535 (61%)
Puts: 342 (39%)
Current vs Prior 7-Day Avg +67.00%
Calls: -24.19%
Puts: +209.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $29.71M
Calls: $2.16M (7%)
Puts: $27.55M (93%)
Prior (06/29) $4.00M
Calls: $1.80M (45%)
Puts: $2.20M (55%)
Current vs Prior +642.57%
Calls: +19.64%
Puts: +1153.44%
Prior 7-Day Total $67.30M
Calls: $19.38M (29%)
Puts: $47.92M (71%)
Prior 7-Day Average $9.61M
Calls: $2.77M (29%)
Puts: $6.85M (71%)
Current vs Prior 7-Day Avg +208.96%
Calls: -22.13%
Puts: +302.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 2.61
Prior (06/29) 1.02
Current vs Prior +155.89%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +297.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 2,778
Calls: 1,450 (52%)
Puts: 1,328 (48%)
Prior (06/29) 2,956
Calls: 1,767 (60%)
Puts: 1,189 (40%)
Current vs Prior -6.02%
Prior 7-Day Total 16,386
Calls: 9,042 (55%)
Puts: 7,344 (45%)
Prior 7-Day Average 2,340
Calls: 1,291 (55%)
Puts: 1,049 (45%)
Current vs Prior 7-Day Avg +18.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 5.45% | 9.60%
Prior 5.64% | 9.79%
Current vs Prior -3.41% | -1.95%
Prior 7-Day Avg 6.36% | 10.54%
Current vs 7-Day Avg -14.39% | -8.93%
Prior 7-Day Eod 5.64% | 9.79%
Current vs 7-Day Eod -3.41% | -1.95%
Sentiment BULLISH

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 21.35% | 15.90%
Calls: 21.76% | 15.19%
Puts: 20.95% | 16.61%
Current vs 7-Day Avg -14.44% | +5.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($27.55M) vs calls ($2.16M). Massive premium surge with dollar volume up 643% vs prior. Dollar volume significantly above 7-day average (209% higher). Unusually high activity with volume up 121% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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 1 of results (avg 6.3%, best 6.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2700.00Jul 17485.50517.00$501.256.3%11.00--
PUTS (0)
No puts meet the criteria

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. 12 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2700.00Jul 17485.50517.00$501.256.3%11.00--
$2950.00Jul 17249.10280.70$264.9011.9%10.86--
$3070.00Jul 17151.60181.10$166.3517.7%20.7410
$3080.00Jul 17144.10173.80$158.9518.7%20.723
$3100.00Jul 17129.70160.00$144.8520.9%80.6925
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 271, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3300.00Jul 1726.8053.50$40.1566.5%600.3149
$3130.00Jul 17106.10140.00$123.0527.5%170.633
$3200.00Jul 1766.6092.20$79.4032.2%160.5052
$3330.00Jul 1719.8049.80$34.8086.2%150.282
$3250.00Jul 1747.9077.90$62.9047.7%120.4112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3110.00Jul 1731.9061.90$46.9064.0%530.33--
$2950.00Jul 173.0033.00$18.00166.7%100.1441
$2960.00Jul 170.4030.40$15.40194.8%100.1313
$3050.00Jul 1714.8040.80$27.8093.5%70.2350
$2900.00Jul 179.6018.00$13.8060.9%30.11--

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. 23 found (best R:R 74.00, avg 9.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3600.00$3750.00Jul 17$4.68$145.32$4.6831.05$3604.68
$3400.00$3600.00Jul 17$13.02$186.98$13.0214.36$3413.02
$3330.00$3350.00Jul 17$3.20$16.80$3.205.25$3333.20
$3300.00$3330.00Jul 17$5.35$24.65$5.354.61$3305.35
$3380.00$3400.00Jul 17$4.10$15.90$4.103.88$3384.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2810.00$2750.00Jul 17$0.80$59.20$0.8074.00$2809.20
$2900.00$2870.00Jul 17$0.92$29.08$0.9231.61$2899.08
$2950.00$2900.00Jul 17$4.20$45.80$4.2010.90$2945.80
$3050.00$3000.00Jul 17$4.20$45.80$4.2010.90$3045.80
$2870.00$2850.00Jul 17$2.85$17.15$2.856.02$2867.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 17.32, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2700.00$2950.00Jul 17$236.35$236.35$13.6517.32$2936.35
$2950.00$3070.00Jul 17$98.55$98.55$21.454.59$3048.55
$3070.00$3080.00Jul 17$7.40$7.40$2.602.85$3077.40
$3110.00$3130.00Jul 17$14.60$14.60$5.402.70$3124.60
$3100.00$3110.00Jul 17$7.20$7.20$2.802.57$3107.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3170.00$3160.00Jul 17$6.40$6.40$3.601.78$3163.60
$3160.00$3110.00Jul 17$19.60$19.60$30.400.64$3140.40
$3110.00$3090.00Jul 17$7.75$7.75$12.250.63$3102.25
$3090.00$3050.00Jul 17$11.35$11.35$28.650.40$3078.65
$3200.00$3170.00Jul 17$8.25$8.25$21.750.38$3191.75

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. 6 found (cheapest 5.02% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3200.00Jul 17$79.40$81.15$160.55$3039.45$3360.555.02%
$3160.00Jul 17$105.00$66.50$171.50$2988.50$3331.505.37%
$3170.00Jul 17$99.60$72.90$172.50$2997.50$3342.505.40%
$3110.00Jul 17$137.65$46.90$184.55$2925.45$3294.555.77%
$2950.00Jul 17$264.90$18.00$282.90$2667.10$3232.908.85%
$2700.00Jul 17$501.25$2.95$504.20$2195.80$3204.2015.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.86% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3350.00$3050.00Jul 17$31.60$27.80$59.40$2990.60$3409.40
$3330.00$3050.00Jul 17$34.80$27.80$62.60$2987.40$3392.60
$3300.00$3050.00Jul 17$40.15$27.80$67.95$2982.05$3367.95
$3350.00$3090.00Jul 17$31.60$39.15$70.75$3019.25$3420.75
$3330.00$3090.00Jul 17$34.80$39.15$73.95$3016.05$3403.95
$3350.00$3110.00Jul 17$31.60$46.90$78.50$3031.50$3428.50
$3300.00$3090.00Jul 17$40.15$39.15$79.30$3010.70$3379.30
$3330.00$3110.00Jul 17$34.80$46.90$81.70$3028.30$3411.70
$3300.00$3110.00Jul 17$40.15$46.90$87.05$3022.95$3387.05
$3250.00$3050.00Jul 17$62.90$27.80$90.70$2959.30$3340.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 7.53, avg credit $18.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2700/27502950/3070Jul 17$105.93$14.077.53$2644.07$3055.93
2850/28703110/3130Jul 17$17.45$2.556.84$2852.55$3127.45
2850/28703080/3100Jul 17$16.95$3.055.56$2853.05$3096.95
2850/28702950/3070Jul 17$101.40$18.605.45$2768.60$3051.40
2870/29002950/3070Jul 17$99.47$20.534.85$2800.53$3049.47
2750/28102950/3070Jul 17$99.35$20.654.81$2710.65$3049.35
3090/31103140/3150Jul 17$14.60$5.402.70$3095.40$3154.60
3090/31103130/3140Jul 17$13.45$6.552.05$3096.55$3143.45
3090/31103150/3160Jul 17$13.25$6.751.96$3096.75$3163.25
3090/31103160/3170Jul 17$13.15$6.851.92$3096.85$3173.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 99.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$3150.00$3160.00$3170.00Jul 17$0.10$9.9099.00
$3140.00$3150.00$3160.00Jul 17$1.35$8.656.41
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-28.55, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2700.00$2950.001:2Jul 17-$28.55$221.45
$2950.00$3070.001:2Jul 17-$67.80$52.20
$3250.00$3300.001:2Jul 17-$17.40$32.60
$3350.00$3380.001:2Jul 17-$14.60$15.40
$3380.00$3400.001:2Jul 17-$14.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2810.00$2750.001:2Jul 17-$9.53$50.47
$2950.00$2900.001:2Jul 17-$9.60$40.40
$3000.00$2960.001:2Jul 17-$7.20$32.80
$3050.00$3000.001:2Jul 17-$19.40$30.60
$2850.00$2810.001:2Jul 17-$12.23$27.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.08%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3200.00Jul 17$66.600.500.1%2.08%2.21%1652
$3250.00Jul 17$47.900.411.7%1.50%3.19%1212
$3300.00Jul 17$26.800.313.3%0.84%4.09%6049
$3330.00Jul 17$19.800.284.2%0.62%4.81%152
$3350.00Jul 17$16.600.254.8%0.52%5.34%857
$3380.00Jul 17$8.100.205.8%0.25%6.01%8--
$3400.00Jul 17$4.000.176.4%0.13%6.51%5--
$3600.00Jul 17$2.250.0612.6%0.07%12.71%614

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 995 vol/day, 197 traded recently)

AZO averages only 995 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 $3120.00 08-21 call last traded $173.65 on 06/24 (now $184.00/$205.30) — try a limit near $184.00. Also watch the $3070.00 07-17 call last traded $95.00 on 06/25 (now $151.60/$181.10) — try a limit near $151.60; the $3160.00 08-21 call last traded $161.30 on 06/26 (now $162.10/$193.70) — try a limit near $162.10. Most tradeable put: the $3200.00 03-19 put last traded $398.10 on 06/23 (now $311.20/$344.00) — try a limit near $327.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3200.00Jul 17$66.60$92.20$79.40$54.64 06/26$23.90–$114.70$66.6052
$3200.00Aug 21$140.80$172.20$156.50$121.58 06/26$77.00–$156.50$140.805
$3200.00Sep 18$180.60$214.80$197.70$170.08 06/24$104.80–$207.50$180.60--
$3200.00Dec 18$308.50$340.00$324.25$232.00 06/23$211.65–$324.25$308.50--
$3200.00Mar 19$396.90$432.00$414.45$350.87 06/01$286.70–$414.45$396.90--
$3180.00Jul 17$77.90$107.90$92.90$84.90 06/26$25.05–$112.95$84.904
$3180.00Aug 21$152.00$184.00$168.00$122.00 06/18$82.05–$168.00$152.00--
$3180.00Sep 18$191.10$225.50$208.30$132.00 06/22$110.90–$216.90$191.10--
$3220.00Sep 18$169.30$204.50$186.90$120.00 06/22$99.20–$199.25$169.30--
$3170.00Jul 17$85.20$114.00$99.60$89.79 06/26$30.15–$122.95$89.797
$3170.00Aug 21$157.10$188.20$172.65$161.90 06/26$85.70–$172.65$161.90--
$3160.00Jul 17$90.00$120.00$105.00$91.80 06/26$26.90–$130.00$91.803
$3160.00Aug 21$162.10$193.70$177.90$161.30 06/26$87.00–$177.90$162.101
$3160.00Sep 18$200.00$236.00$218.00$190.10 06/12$117.05–$227.45$200.00--
$3240.00Sep 18$161.20$196.50$178.85$103.70 06/22$93.60–$189.85$161.20--
$3150.00Jul 17$95.50$125.50$110.50$79.10 06/26$28.70–$132.15$95.5016
$3150.00Aug 21$168.00$198.60$183.30$166.40 06/26$89.65–$183.30$168.00--
$3150.00Jan 15$364.20$396.00$380.10$277.50 05/29$252.75–$380.10$364.20--
$3250.00Jul 17$47.90$77.90$62.90$31.45 06/25$15.95–$91.75$47.9012
$3250.00Aug 21$116.20$149.10$132.65$125.27 06/26$66.30–$132.65$125.27--
$3250.00Dec 18$285.40$316.00$300.70$301.00 06/04$193.65–$300.70$300.70--
$3250.00Jan 15$315.30$344.00$329.65$267.30 06/02$216.20–$329.65$315.30--
$3140.00Jul 17$100.40$134.30$117.35$99.78 06/26$35.05–$137.35$100.404
$3140.00Aug 21$172.00$205.60$188.80$130.26 06/23$93.75–$188.80$172.00--
$3140.00Sep 18$212.90$248.00$230.45$171.00 06/23$123.60–$237.50$212.90--
$3260.00Sep 18$151.80$185.00$168.40$149.00 06/12$88.30–$182.10$151.80--
$3130.00Jul 17$106.10$140.00$123.05$107.00 06/26$35.25–$144.60$107.003
$3130.00Aug 21$180.00$212.00$196.00$133.59 06/23$97.05–$196.00$180.00--
$3120.00Jul 17$113.10$148.00$130.55$120.30 06/26$35.80–$146.40$120.30--
$3120.00Aug 21$184.00$205.30$194.65$173.65 06/24$99.35–$194.65$184.009
$3120.00Sep 18$224.40$260.40$242.40$205.42 06/17$129.75–$245.05$224.40--
$3280.00Sep 18$142.70$177.80$160.25$111.85 05/29$82.90–$171.85$142.70--
$3110.00Jul 17$120.60$154.70$137.65$76.00 06/25$43.10–$153.60$120.604
$3110.00Aug 21$192.00$224.00$208.00$173.00 06/24$103.25–$208.00$192.00--
$3100.00Jul 17$129.70$160.00$144.85$124.89 06/26$45.60–$157.40$129.7025
$3100.00Aug 21$196.00$230.10$213.05$175.00 06/26$106.60–$213.05$196.00--
$3100.00Sep 18$236.30$270.80$253.55$220.00 06/24$137.45–$255.65$236.30--
$3100.00Dec 18$363.50$396.00$379.75$355.00 06/26$248.65–$379.75$363.50--
$3300.00Jul 17$26.80$53.50$40.15$35.00 06/26$16.20–$72.00$35.0049
$3300.00Aug 21$96.00$125.70$110.85$86.21 06/26$55.85–$110.85$96.00--
$3300.00Sep 18$134.10$166.80$150.45$119.31 06/01$78.85–$163.15$134.10--
$3300.00Dec 18$262.50$292.00$277.25$260.00 06/26$178.10–$277.25$262.50--
$3300.00Jan 15$289.50$324.00$306.75$280.00 06/26$199.85–$306.75$289.50--
$3300.00Mar 19$351.20$384.00$367.60$357.50 06/04$250.10–$367.60$357.50--
$3090.00Jul 17$133.20$168.30$150.75$138.65 06/26$47.50–$161.80$138.65--
$3310.00Jul 17$28.10$58.10$43.10$31.50 06/18$16.00–$67.00$31.50--
$3080.00Jul 17$144.10$173.80$158.95$92.00 06/23$53.15–$165.55$144.103
$3320.00Jul 17$21.70$51.60$36.65$17.90 06/23$16.00–$64.70$21.70--
$3070.00Jul 17$151.60$181.10$166.35$95.00 06/25$57.65–$175.10$151.6010
$3330.00Jul 17$19.80$49.80$34.80$28.20 06/18$15.40–$62.25$28.202
$3060.00Jul 17$155.90$190.40$173.15$64.80 06/22$59.70–$180.30$155.90--
$3060.00Sep 18$260.00$296.00$278.00$228.00 06/26$153.80–$278.70$260.00--
$3340.00Jul 17$16.80$46.80$31.80$27.00 06/18$14.98–$60.40$27.00--
$3340.00Sep 18$117.50$150.10$133.80$72.90 06/22$69.40–$149.90$117.50--
$3050.00Jul 17$164.00$198.20$181.10$101.00 06/23$64.00–$185.35$164.00--
$3050.00Aug 21$228.00$260.60$244.30$202.01 06/24$124.95–$244.30$228.00--
$3050.00Dec 18$393.40$424.00$408.70$325.00 06/01$270.30–$408.70$393.40--
$3050.00Jan 15$420.30$452.00$436.15$380.25 06/04$295.35–$436.15$420.30--
$3050.00Mar 19$476.10$511.40$493.75$468.18 06/09$349.80–$493.75$476.10--
$3350.00Jul 17$16.60$46.60$31.60$24.64 06/26$15.20–$59.30$24.6457
$3350.00Sep 18$113.60$146.20$129.90$112.48 06/24$68.95–$147.55$113.60--
$3040.00Jul 17$172.50$206.10$189.30$140.00 06/24$66.40–$191.10$172.50--
$3040.00Aug 21$236.00$267.40$251.70$208.11 06/24$128.20–$251.70$236.00--
$3040.00Sep 18$272.10$308.30$290.20$177.38 06/22$162.45–$292.30$272.10--
$3360.00Sep 18$109.80$144.10$126.95$278.88 05/13$67.10–$143.70$126.95--
$3030.00Jul 17$180.50$215.20$197.85$160.40 06/26$70.05–$198.60$180.50--
$3370.00Jul 17$9.30$39.30$24.30$13.20 06/23$14.55–$52.50$13.20--
$3370.00Sep 18$106.10$138.50$122.30$150.00 06/04$65.00–$139.85$122.30--
$3020.00Jul 17$188.60$221.80$205.20$114.60 06/25$75.70–$206.60$188.60--
$3020.00Sep 18$288.00$322.50$305.25$305.00 06/05$171.55–$305.25$305.00--
$3380.00Jul 17$8.10$38.10$23.10$195.35 05/22$13.30–$49.70$23.10--
$3380.00Sep 18$102.50$134.80$118.65$117.00 06/08$63.50–$136.75$117.00--
$3010.00Jul 17$195.40$231.40$213.40$129.79 06/23$80.15–$213.40$195.40--
$3010.00Aug 21$256.00$288.20$272.10$200.10 06/23$143.95–$272.10$256.00--
$3390.00Jul 17$7.10$37.10$22.10$11.00 06/23$13.70–$47.00$11.00--
$3390.00Sep 18$100.60$130.60$115.60$260.30 05/18$61.85–$133.55$115.60--
$3000.00Jul 17$204.80$239.70$222.25$201.57 06/26$82.70–$222.25$204.80--
$3000.00Sep 18$301.00$335.70$318.35$272.00 06/24$180.90–$318.35$301.00--
$3000.00Dec 18$422.50$452.00$437.25$378.66 06/08$293.50–$437.25$422.50--
$3000.00Jan 15$449.40$484.00$466.70$446.18 06/09$319.30–$466.70$449.40--
$3000.00Mar 19$504.40$540.00$522.20$507.30 06/26$373.65–$522.20$507.30--
$3400.00Jul 17$4.00$34.00$19.00$15.99 06/25$7.63–$47.85$15.99--
$3400.00Aug 21$62.20$92.20$77.20$62.16 06/25$38.30–$77.20$62.20--
$2990.00Jul 17$212.80$245.70$229.25$91.25 06/22$88.40–$229.25$212.80--
$2980.00Jul 17$221.40$254.30$237.85$135.00 06/23$93.45–$237.85$221.40--
$2980.00Sep 18$316.00$350.60$333.30$194.70 06/22$190.75–$333.30$316.00--
$2970.00Jul 17$231.10$265.60$248.35$216.40 06/26$99.10–$248.35$231.10--
$2960.00Jul 17$239.90$272.00$255.95$197.10 06/25$99.20–$255.95$239.90--
$2960.00Sep 18$328.00$364.70$346.35$225.00 06/23$200.55–$346.35$328.00--
$2950.00Jul 17$249.10$280.70$264.90$165.00 06/23$107.30–$264.90$249.10--
$2950.00Mar 19$534.90$570.80$552.85$522.40 06/05$398.75–$552.85$534.90--
$2940.00Jul 17$257.70$292.00$274.85$167.10 06/25$114.45–$274.85$257.70--
$2940.00Sep 18$344.00$379.10$361.55$305.33 06/24$211.40–$361.55$344.00--
$2920.00Jul 17$275.80$309.30$292.55$207.30 06/23$122.80–$292.55$275.80--
$2920.00Sep 18$360.00$393.40$376.70$230.26 06/22$222.25–$376.70$360.00--
$2900.00Jul 17$293.50$325.80$309.65$295.00 06/09$134.60–$309.65$295.00--
$2900.00Sep 18$372.00$405.20$388.60$332.49 06/08$233.40–$388.60$372.00--
$2900.00Dec 18$487.00$516.00$501.50$436.99 06/08$345.00–$501.50$487.00--
$3500.00Jan 15$209.10$243.40$226.25--$226.25–$226.25—$209.107
$2860.00Jul 17$331.40$364.80$348.10$227.59 06/23$163.35–$348.10$331.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3200.00Jul 17$68.80$93.50$81.15$140.00 06/24$81.15–$260.10$81.15--
$3200.00Aug 21$128.00$162.20$145.10$175.00 06/26$145.10–$296.20$145.10--
$3200.00Sep 18$157.20$192.20$174.70$320.70 06/22$174.70–$321.15$174.70--
$3200.00Dec 18$255.30$288.00$271.65$358.18 05/26$271.65–$394.75$271.65--
$3200.00Jan 15$274.40$304.00$289.20$316.82 06/26$289.20–$408.90$289.20--
$3200.00Mar 19$311.20$344.00$327.60$398.10 06/23$327.60–$440.50$327.60512
$3180.00Jul 17$58.50$88.50$73.50$130.10 06/16$73.50–$244.00$73.50--
$3180.00Sep 18$149.00$183.30$166.15$253.00 06/12$166.15–$308.35$166.15--
$3220.00Sep 18$169.30$198.40$183.85$232.20 06/10$183.85–$336.25$183.85--
$3160.00Jul 17$51.50$81.50$66.50$89.62 06/26$66.50–$225.45$66.50--
$3160.00Sep 18$140.00$170.30$155.15$248.40 06/08$155.15–$294.35$155.15--
$3150.00Jul 17$44.90$74.80$59.85$101.66 06/26$59.85–$217.80$59.85--
$3150.00Dec 18$229.70$264.00$246.85$298.80 06/26$246.85–$363.20$246.85--
$3150.00Mar 19$287.50$322.70$305.10$398.20 06/02$305.10–$411.75$305.10--
$3150.00Jun 17$328.00$368.00$348.00$448.09 06/22$348.00–$450.00$348.00--
$3250.00Jul 17$95.20$125.10$110.15$235.00 06/23$110.15–$306.75$110.15--
$3250.00Aug 21$152.50$185.20$168.85$202.51 06/26$168.85–$333.80$168.85--
$3250.00Dec 18$280.70$312.00$296.35$357.00 06/18$296.35–$428.45$296.35--
$3140.00Jul 17$43.60$73.60$58.60$105.38 06/24$58.60–$209.70$58.60--
$3140.00Sep 18$132.00$161.80$146.90$191.64 06/24$146.90–$279.40$146.90--
$3260.00Aug 21$160.00$190.70$175.35$207.49 06/26$175.35–$342.80$175.35--
$3130.00Jul 17$39.20$69.20$54.20$91.52 06/26$54.20–$201.55$54.20--
$3120.00Jul 17$33.80$63.80$48.80$114.00 06/25$48.80–$193.40$48.80--
$3120.00Sep 18$124.90$153.60$139.25$182.08 06/24$139.25–$267.70$139.25--
$3100.00Jul 17$29.50$59.50$44.50$80.00 06/26$44.50–$178.50$44.50--
$3100.00Aug 21$92.60$116.50$104.55$116.26 06/26$104.55–$229.45$104.55--
$3100.00Sep 18$116.00$145.70$130.85$174.85 06/24$130.85–$255.45$130.8543
$3100.00Dec 18$209.50$243.00$226.25$334.80 06/22$226.25–$333.65$226.25--
$3100.00Jan 15$229.10$260.00$244.55$267.42 06/26$244.55–$350.30$244.55--
$3100.00Mar 19$266.60$298.10$282.35$345.60 06/23$282.35–$381.80$282.35501
$3300.00Jul 17$128.60$163.30$145.95$222.00 06/25$145.95–$353.05$145.95--
$3300.00Aug 21$184.00$213.90$198.95$377.12 06/22$198.95–$374.45$198.95--
$3300.00Sep 18$212.00$241.30$226.65$281.40 06/24$226.65–$396.90$226.65--
$3300.00Jan 15$325.50$356.00$340.75$414.30 06/11$340.75–$475.30$340.75--
$3300.00Mar 19$362.30$396.00$379.15$445.81 06/11$379.15–$504.05$379.15--
$3300.00Jun 17$404.00$440.00$422.00$466.75 06/18$422.00–$542.00$422.00--
$3090.00Jul 17$24.20$54.10$39.15$64.00 06/26$39.15–$173.90$39.15--
$3310.00Jul 17$132.80$168.60$150.70$309.80 05/26$150.70–$359.90$150.70--
$3080.00Jul 17$22.70$49.40$36.05$89.31 06/25$36.05–$165.40$36.05--
$3080.00Sep 18$108.00$138.20$123.10$203.39 06/08$123.10–$241.70$123.10--
$3320.00Jul 17$140.00$175.60$157.80$337.36 05/26$157.80–$372.40$157.80--
$3070.00Jul 17$20.00$50.00$35.00$89.65 06/25$35.00–$157.40$35.00--
$3070.00Aug 21$75.30$105.30$90.30$147.25 06/25$90.30–$207.35$90.30--
$3330.00Jul 17$148.80$183.30$166.05$316.60 05/26$166.05–$383.10$166.05--
$3060.00Jul 17$24.50$51.90$38.20$52.00 06/26$38.20–$151.90$38.20--
$3060.00Aug 21$72.00$102.00$87.00$152.10 06/23$87.00–$201.70$87.00--
$3060.00Sep 18$100.30$130.30$115.30$219.40 06/03$115.30–$223.80$115.30--
$3340.00Jul 17$156.30$190.70$173.50$332.90 05/26$173.50–$387.65$173.50--
$3050.00Jul 17$14.80$40.80$27.80$44.00 06/26$27.80–$144.90$27.8050
$3050.00Aug 21$69.10$99.10$84.10$145.83 06/23$84.10–$197.35$84.10--
$3050.00Dec 18$188.90$220.00$204.45$276.78 06/08$204.45–$305.90$204.45--
$3050.00Mar 19$243.10$278.80$260.95$332.00 06/02$260.95–$354.45$260.95--
$3350.00Jul 17$164.00$197.90$180.95$291.43 06/18$180.95–$398.20$180.95--
$3350.00Aug 21$213.10$248.30$230.70$260.45 06/26$230.70–$329.45$230.70--
$3350.00Sep 18$244.40$273.30$258.85$395.70 06/22$258.85–$436.75$258.85--
$3350.00Dec 18$335.30$368.00$351.65$500.60 05/29$351.65–$497.20$351.65--
$3350.00Mar 19$389.70$424.00$406.85$325.30 05/20$406.85–$538.75$389.70--
$3040.00Jul 17$13.10$41.80$27.45$65.65 06/24$27.45–$140.70$27.45--
$3040.00Sep 18$94.60$124.40$109.50$174.16 06/23$109.50–$218.70$109.50--
$3360.00Jul 17$172.00$206.20$189.10$348.70 05/26$189.10–$408.70$189.10--
$3030.00Jul 17$11.10$41.10$26.10$89.54 06/23$26.10–$136.80$26.10--
$3030.00Aug 21$62.40$92.40$77.40$143.74 06/23$77.40–$182.80$77.40--
$3020.00Jul 17$9.00$39.00$24.00$58.65 06/24$24.00–$126.15$24.00--
$3380.00Sep 18$260.40$292.20$276.30$251.20 05/18$276.30–$461.10$260.40--
$3010.00Jul 17$6.30$36.30$21.30$53.25 06/25$21.30–$124.55$21.30--
$3390.00Jul 17$196.30$230.40$213.35$373.50 05/26$213.35–$439.30$213.35--
$3390.00Dec 18$358.70$392.00$375.35$312.56 05/19$375.35–$527.80$358.70--
$3000.00Jul 17$19.60$27.60$23.60$39.34 06/26$23.60–$121.90$23.6024
$3000.00Aug 21$52.80$78.10$65.45$83.00 06/26$65.45–$164.65$65.45--
$3000.00Sep 18$80.10$110.10$95.10$135.00 06/24$95.10–$195.90$95.10--
$3000.00Dec 18$169.60$200.00$184.80$254.65 06/08$184.80–$278.60$184.80--
$3000.00Jan 15$187.00$220.00$203.50$232.01 06/16$203.50–$295.55$203.50--
$3000.00Mar 19$222.90$256.00$239.45$315.27 06/02$239.45–$328.65$239.45--
$2990.00Jul 17$4.00$34.00$19.00$51.00 06/24$19.00–$112.95$19.00--
$2990.00Aug 21$50.90$80.90$65.90$87.98 06/26$65.90–$158.65$65.90--
$2980.00Jul 17$2.60$32.60$17.60$44.00 06/24$17.60–$108.85$17.60--
$2980.00Aug 21$49.00$78.90$63.95$85.05 06/26$63.95–$153.15$63.95--
$2980.00Sep 18$75.60$105.60$90.60$106.84 06/26$90.60–$186.90$90.60--
$2970.00Jul 17$1.50$31.50$16.50$46.65 06/24$16.50–$105.85$16.50--
$2960.00Jul 17$0.40$30.40$15.40$91.55 06/22$15.40–$102.80$15.4013
$2960.00Sep 18$70.50$100.20$85.35$138.49 06/17$85.35–$177.15$85.35--
$2950.00Jul 17$3.00$33.00$18.00$23.25 06/26$15.45–$96.30$18.0041
$2950.00Jan 15$168.80$200.00$184.40$265.40 06/01$184.40–$270.65$184.40--
$2950.00Jun 17$244.00$280.00$262.00$298.00 06/18$262.00–$345.95$262.00--
$2940.00Jul 17$0.50$30.50$15.50$48.27 06/23$15.35–$94.00$15.50--
$2940.00Sep 18$64.00$93.50$78.75$100.49 06/26$78.75–$167.60$78.75--
$2930.00Jul 17$1.70$31.70$16.70$59.00 06/23$15.10–$90.70$16.70--
$2920.00Jul 17$0.05$29.90$14.98$78.57 06/22$14.98–$85.90$14.98--
$2920.00Sep 18$58.40$87.90$73.15$119.00 06/25$73.15–$158.45$73.15--
$2910.00Jul 17$0.05$29.60$14.83$74.27 06/22$14.83–$84.55$14.83--
$2900.00Jul 17$9.60$18.00$13.80$16.27 06/26$7.28–$78.10$13.80--
$2900.00Aug 21$31.30$61.30$46.30$58.31 06/26$46.30–$117.35$46.30--
$2900.00Sep 18$54.40$84.40$69.40$111.08 06/09$69.40–$150.60$69.40--
$2900.00Dec 18$135.90$168.00$151.95$199.00 06/17$151.95–$230.65$151.95--
$2900.00Mar 19$185.10$220.00$202.55$250.00 05/26$202.55–$272.25$202.55--
$2890.00Jul 17$0.05$27.70$13.88$26.77 06/15$13.88–$76.35$13.88--
$2880.00Jul 17$0.05$26.70$13.38$31.80 06/18$13.38–$72.00$13.38--
$2880.00Sep 18$49.60$79.40$64.50$80.60 06/26$64.50–$143.40$64.50--
$2850.00Aug 21$20.00$49.50$34.75--$34.75–$34.75—$20.002
$2800.00Sep 18$34.50$64.20$49.35--$49.35–$49.35—$34.5078

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 406
Total Puts 1,061
Put/Call Ratio 2.61
Net Difference -655

Prior's Put/Call Breakdown

Total Calls 329
Total Puts 336
Put/Call Ratio 1.02
Net Difference -7

Prior 7-Day Put/Call Summary

Total Calls 3,749
Total Puts 2,400
Average Put/Call Ratio 0.66
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