NEW Tour v264
AZO
AUTOZONE INC
$3159.28 -1.83%
(7/1 18:11) ◀
|
Thursday, July 2, 2026 (6:12pm)
January 2026
|
▶ (7/6 18:11)
◀ 7/2 18:12 ▶

Option Volume

Detail
ℹ
Current (07/02) 987
Calls: 350 (35%)
Puts: 637 (65%)
Prior (07/01) 944
Calls: 436 (46%)
Puts: 508 (54%)
Current vs Prior +4.56%
Calls: -19.72% (Calls)
Puts: +25.39% (Puts)
Prior 7-Day Total 7,128
Calls: 3,610 (51%)
Puts: 3,518 (49%)
Prior 7-Day Average 1,018
Calls: 515 (51%)
Puts: 502 (49%)
Current vs Prior 7-Day Avg -3.07%
Calls: -32.13%
Puts: +26.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $4.04M
Calls: $1.85M (46%)
Puts: $2.18M (54%)
Prior (07/01) $6.30M
Calls: $1.83M (29%)
Puts: $4.46M (71%)
Current vs Prior -35.89%
Calls: +1.09%
Puts: -51.07%
Prior 7-Day Total $96.61M
Calls: $19.11M (20%)
Puts: $77.51M (80%)
Prior 7-Day Average $13.80M
Calls: $2.73M (20%)
Puts: $11.07M (80%)
Current vs Prior 7-Day Avg -70.74%
Calls: -32.11%
Puts: -80.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 1.82
Prior (07/01) 1.17
Current vs Prior +56.20%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +71.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 2,977
Calls: 1,601 (54%)
Puts: 1,376 (46%)
Prior (07/01) 2,886
Calls: 1,924 (67%)
Puts: 962 (33%)
Current vs Prior +3.15%
Prior 7-Day Total 17,535
Calls: 10,359 (59%)
Puts: 7,176 (41%)
Prior 7-Day Average 2,505
Calls: 1,479 (59%)
Puts: 1,025 (41%)
Current vs Prior 7-Day Avg +18.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 4.98% | 9.63%
Prior 5.80% | 9.43%
Current vs Prior -14.03% | +2.06%
Prior 7-Day Avg 6.02% | 10.06%
Current vs 7-Day Avg -17.19% | -4.29%
Prior 7-Day Eod 5.80% | 9.43%
Current vs 7-Day Eod -14.03% | +2.06%
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 20.04% | 16.46%
Calls: 22.53% | 15.51%
Puts: 17.55% | 17.42%
Current vs 7-Day Avg -8.83% | +1.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 56% - increased hedging/bearish positioning.

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 -- of results (avg --%, best --%)

No options available for this category

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. 10 found (avg delta 0.71, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2990.00Jul 17176.00208.80$192.4017.0%10.8217
$3000.00Jul 17168.00203.20$185.6019.0%10.82--
$3020.00Jul 17152.00181.50$166.7517.7%20.7875
$3030.00Jul 17144.00173.80$158.9018.8%20.773
$3100.00Jul 1796.00125.00$110.5026.2%120.6324
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3330.00Jul 17176.00207.60$191.8016.5%10.796
$3300.00Jul 17149.20183.30$166.2520.5%10.7713
$3200.00Jul 1783.80112.70$98.2529.4%60.5714

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 345, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3300.00Jul 1712.0034.20$23.1096.1%260.23102
$3200.00Jul 1744.1073.40$58.7549.9%200.4361
$3130.00Jul 1777.50106.20$91.8531.2%190.5719
$3250.00Jul 1732.0060.00$46.0060.9%180.3421
$3750.00Jul 170.602.00$1.30107.7%130.0124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3110.00Jul 1736.6066.60$51.6058.1%760.3953
$2600.00Jul 170.301.00$0.65107.7%590.0115
$2550.00Jul 170.0518.10$9.08198.8%540.05--
$3100.00Jul 1734.6064.60$49.6060.5%90.3719
$3200.00Jul 1783.80112.70$98.2529.4%60.5714

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. 16 found (best R:R 110.11, avg 14.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3600.00$3750.00Jul 17$2.18$147.82$2.1867.81$3602.18
$3300.00$3600.00Jul 17$19.62$280.38$19.6214.29$3319.62
$3200.00$3250.00Jul 17$12.75$37.25$12.752.92$3212.75
$3250.00$3300.00Jul 17$22.90$27.10$22.901.18$3272.90
$3130.00$3150.00Jul 17$9.45$10.55$9.451.12$3139.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2700.00$2600.00Jul 17$0.90$99.10$0.90110.11$2699.10
$3000.00$2900.00Jul 17$8.37$91.63$8.3710.95$2991.63
$2800.00$2700.00Jul 17$8.98$91.02$8.9810.14$2791.02
$3110.00$3100.00Jul 17$2.00$8.00$2.004.00$3108.00
$3050.00$3000.00Jul 17$12.70$37.30$12.702.94$3037.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 16.39, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3000.00$3020.00Jul 17$18.85$18.85$1.1516.39$3018.85
$3020.00$3030.00Jul 17$7.85$7.85$2.153.65$3027.85
$3030.00$3100.00Jul 17$48.40$48.40$21.602.24$3078.40
$2990.00$3000.00Jul 17$6.80$6.80$3.202.13$2996.80
$3100.00$3130.00Jul 17$18.65$18.65$11.351.64$3118.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3330.00$3300.00Jul 17$25.55$25.55$4.455.74$3304.45
$3300.00$3200.00Jul 17$68.00$68.00$32.002.12$3232.00
$3200.00$3150.00Jul 17$27.35$27.35$22.651.21$3172.65
$3130.00$3110.00Jul 17$10.60$10.60$9.401.13$3119.40
$3150.00$3130.00Jul 17$8.70$8.70$11.300.77$3141.30

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 4.85% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3150.00Jul 17$82.40$70.90$153.30$2996.70$3303.304.85%
$3130.00Jul 17$91.85$62.20$154.05$2975.95$3284.054.88%
$3200.00Jul 17$58.75$98.25$157.00$3043.00$3357.004.97%
$3100.00Jul 17$110.50$49.60$160.10$2939.90$3260.105.07%
$3300.00Jul 17$23.10$166.25$189.35$3110.65$3489.355.99%
$3000.00Jul 17$185.60$18.25$203.85$2796.15$3203.856.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.71% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3300.00$3050.00Jul 17$23.10$30.95$54.05$2995.95$3354.05
$3300.00$3100.00Jul 17$23.10$49.60$72.70$3027.30$3372.70
$3300.00$3110.00Jul 17$23.10$51.60$74.70$3035.30$3374.70
$3250.00$3050.00Jul 17$46.00$30.95$76.95$2973.05$3326.95
$3300.00$3130.00Jul 17$23.10$62.20$85.30$3044.70$3385.30
$3200.00$3050.00Jul 17$58.75$30.95$89.70$2960.30$3289.70
$3300.00$3150.00Jul 17$23.10$70.90$94.00$3056.00$3394.00
$3250.00$3100.00Jul 17$46.00$49.60$95.60$3004.40$3345.60
$3250.00$3110.00Jul 17$46.00$51.60$97.60$3012.40$3347.60
$3250.00$3130.00Jul 17$46.00$62.20$108.20$3021.80$3358.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 5.49, avg credit $27.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
3050/31003150/3200Jul 17$42.30$7.705.49$3057.70$3192.30
3050/31003250/3300Jul 17$41.55$8.454.92$3058.45$3291.55
3000/30503150/3200Jul 17$36.35$13.652.66$3013.65$3186.35
3000/30503250/3300Jul 17$35.60$14.402.47$3014.40$3285.60
3110/31303150/3200Jul 17$34.25$15.752.17$3095.75$3184.25
3110/31303250/3300Jul 17$33.50$16.502.03$3096.50$3283.50
3130/31503250/3300Jul 17$31.60$18.401.72$3118.40$3281.60
3050/31003200/3250Jul 17$31.40$18.601.69$3068.60$3231.40
3000/30503100/3130Jul 17$31.35$18.651.68$3018.65$3131.35
2700/28003030/3100Jul 17$57.38$42.621.35$2742.62$3087.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 11.38, cheapest $5.95)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$3150.00$3200.00$3250.00Jul 17$10.90$39.103.59
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$2600.00$2700.00$2800.00Jul 17$8.08$91.9211.38
$2800.00$2900.00$3000.00Jul 17$9.02$90.9810.09
$3000.00$3050.00$3100.00Jul 17$5.95$44.057.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.51, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3250.00$3300.001:2Jul 17-$0.20$49.80
$3200.00$3250.001:2Jul 17-$33.25$16.75
$3150.00$3200.001:2Jul 17-$35.10$14.90
$3030.00$3100.001:2Jul 17-$62.10$7.90
$3300.00$3600.001:2Jul 17$16.14$283.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$3000.00$2900.001:2Jul 17-$1.51$98.49
$2900.00$2800.001:2Jul 17-$11.18$88.82
$3300.00$3200.001:2Jul 17-$30.25$69.75
$3050.00$3000.001:2Jul 17-$5.55$44.45
$3100.00$3050.001:2Jul 17-$12.30$37.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.40%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3200.00Jul 17$44.100.431.3%1.40%2.68%2061
$3250.00Jul 17$32.000.342.9%1.01%3.88%1821
$3300.00Jul 17$12.000.234.5%0.38%4.83%26102

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, 196 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 $3100.00 09-18 call last traded $220.00 on 06/24 (now $211.30/$245.10) — try a limit near $220.00. Also watch the $3200.00 09-18 call last traded $170.08 on 06/24 (now $161.80/$190.10) — try a limit near $170.08; the $2990.00 07-17 call last traded $91.25 on 06/22 (now $176.00/$208.80) — try a limit near $176.00. Most tradeable put: the $3300.00 09-18 put last traded $281.40 on 06/24 (now $232.30/$263.20) — try a limit near $247.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3160.00Jul 17$63.20$91.00$77.10$91.80 06/26$26.90–$130.00$77.10--
$3160.00Aug 21$140.00$172.00$156.00$161.30 06/26$87.00–$193.25$156.00--
$3160.00Sep 18$180.50$209.80$195.15$190.10 06/12$117.05–$229.20$190.10--
$3150.00Jul 17$68.00$96.80$82.40$79.10 06/26$28.70–$132.15$79.10--
$3150.00Aug 21$144.80$179.40$162.10$166.40 06/26$89.65–$199.00$162.10--
$3150.00Jan 15$336.80$364.00$350.40$277.50 05/29$252.75–$387.10$336.80--
$3170.00Jul 17$57.60$84.70$71.15$89.79 06/26$30.15–$122.95$71.15--
$3170.00Aug 21$135.80$168.00$151.90$161.90 06/26$85.70–$186.25$151.903
$3140.00Jul 17$73.00$103.00$88.00$99.78 06/26$35.05–$137.35$88.00--
$3140.00Aug 21$148.10$184.00$166.05$130.26 06/23$93.75–$206.60$148.10--
$3140.00Sep 18$190.60$224.00$207.30$171.00 06/23$123.60–$241.00$190.60--
$3180.00Jul 17$52.90$80.30$66.60$84.90 06/26$25.05–$112.95$66.60--
$3180.00Aug 21$129.90$164.00$146.95$122.00 06/18$82.05–$181.05$129.90--
$3180.00Sep 18$170.20$203.80$187.00$132.00 06/22$110.90–$217.60$170.20--
$3130.00Jul 17$77.50$106.20$91.85$107.00 06/26$35.25–$144.60$91.8519
$3130.00Aug 21$153.90$188.00$170.95$133.59 06/23$97.05–$213.20$153.90--
$3120.00Jul 17$82.90$112.90$97.90$120.30 06/26$35.80–$146.70$97.90--
$3120.00Aug 21$158.40$196.00$177.20$173.65 06/24$99.35–$215.95$173.65--
$3120.00Sep 18$201.30$235.10$218.20$205.42 06/17$129.75–$252.95$205.42--
$3200.00Jul 17$44.10$73.40$58.75$54.64 06/26$23.90–$114.70$54.6461
$3200.00Aug 21$120.60$155.10$137.85$121.58 06/26$77.00–$170.20$121.5810
$3200.00Sep 18$161.80$190.10$175.95$170.08 06/24$104.80–$207.50$170.0812
$3200.00Dec 18$281.90$315.90$298.90$232.00 06/23$211.65–$329.80$281.90--
$3200.00Mar 19$370.50$404.00$387.25$350.87 06/01$286.70–$421.40$370.50--
$3110.00Jul 17$88.00$118.00$103.00$76.00 06/25$43.10–$153.75$88.00--
$3110.00Aug 21$164.00$200.00$182.00$173.00 06/24$103.25–$224.05$173.00--
$3100.00Jul 17$96.00$125.00$110.50$124.89 06/26$45.60–$162.95$110.5024
$3100.00Aug 21$171.80$206.80$189.30$175.00 06/26$106.60–$229.95$175.003
$3100.00Sep 18$211.30$245.10$228.20$220.00 06/24$137.45–$265.10$220.0030
$3100.00Dec 18$330.40$364.00$347.20$355.00 06/26$248.65–$385.30$347.20--
$3220.00Sep 18$148.30$184.00$166.15$120.00 06/22$99.20–$199.25$148.30--
$3090.00Jul 17$101.20$131.20$116.20$138.65 06/26$47.50–$166.95$116.20--
$3080.00Jul 17$108.00$139.60$123.80$92.00 06/23$53.15–$174.75$108.00--
$3240.00Sep 18$142.30$171.70$157.00$103.70 06/22$93.60–$189.85$142.30--
$3070.00Jul 17$116.00$145.50$130.75$95.00 06/25$57.65–$184.10$116.00--
$3250.00Jul 17$32.00$60.00$46.00$31.45 06/25$15.95–$91.75$32.0021
$3250.00Aug 21$103.40$132.00$117.70$125.27 06/26$66.30–$146.50$117.706
$3250.00Dec 18$259.50$292.00$275.75$301.00 06/04$193.65–$304.25$275.75--
$3250.00Jan 15$288.40$316.00$302.20$267.30 06/02$216.20–$331.65$288.40--
$3060.00Jul 17$120.00$150.00$135.00$64.80 06/22$59.70–$191.80$120.00--
$3060.00Sep 18$235.80$265.10$250.45$228.00 06/26$153.80–$289.95$235.80--
$3260.00Sep 18$133.70$166.90$150.30$149.00 06/12$88.30–$182.10$149.00--
$3050.00Jul 17$128.00$159.40$143.70$101.00 06/23$64.00–$199.50$128.00--
$3050.00Aug 21$200.30$236.00$218.15$202.01 06/24$124.95–$263.90$202.01--
$3050.00Dec 18$357.40$392.00$374.70$325.00 06/01$270.30–$414.95$357.40--
$3050.00Jan 15$390.00$420.00$405.00$380.25 06/04$295.35–$444.60$390.00--
$3050.00Mar 19$447.50$480.00$463.75$468.18 06/09$349.80–$503.55$463.75--
$3040.00Jul 17$136.00$166.20$151.10$140.00 06/24$66.40–$209.50$140.00--
$3040.00Aug 21$206.40$244.00$225.20$208.11 06/24$128.20–$270.15$208.11--
$3040.00Sep 18$247.40$277.10$262.25$177.38 06/22$162.45–$304.60$247.40--
$3280.00Sep 18$125.90$154.70$140.30$111.85 05/29$82.90–$171.85$125.90--
$3030.00Jul 17$144.00$173.80$158.90$160.40 06/26$70.05–$215.40$158.903
$3020.00Jul 17$152.00$181.50$166.75$114.60 06/25$75.70–$224.20$152.0075
$3020.00Sep 18$260.30$292.50$276.40$305.00 06/05$171.55–$317.45$276.40--
$3300.00Jul 17$12.00$34.20$23.10$35.00 06/26$16.20–$72.00$23.10102
$3300.00Aug 21$80.80$110.80$95.80$86.21 06/26$55.85–$118.25$86.219
$3300.00Sep 18$116.00$150.50$133.25$119.31 06/01$78.85–$163.15$119.31--
$3300.00Dec 18$237.70$268.00$252.85$260.00 06/26$178.10–$278.15$252.85--
$3300.00Jan 15$266.50$296.00$281.25$280.00 06/26$199.85–$306.75$280.00--
$3300.00Mar 19$324.90$356.00$340.45$357.50 06/04$250.10–$370.05$340.45--
$3010.00Jul 17$160.00$190.00$175.00$129.79 06/23$80.15–$232.80$160.00--
$3010.00Aug 21$228.00$255.40$241.70$200.10 06/23$143.95–$290.50$228.00--
$3310.00Jul 17$13.30$43.30$28.30$31.50 06/18$16.00–$67.00$28.30--
$3000.00Jul 17$168.00$203.20$185.60$201.57 06/26$82.70–$241.55$185.60--
$3000.00Sep 18$272.90$305.40$289.15$272.00 06/24$180.90–$332.45$272.90--
$3000.00Dec 18$386.00$420.90$403.45$378.66 06/08$293.50–$446.95$386.00--
$3000.00Jan 15$418.70$448.00$433.35$446.18 06/09$319.30–$474.50$433.35--
$3000.00Mar 19$475.70$508.00$491.85$507.30 06/26$373.65–$532.75$491.85--
$3320.00Jul 17$11.40$41.40$26.40$17.90 06/23$16.00–$64.70$17.90--
$2990.00Jul 17$176.00$208.80$192.40$91.25 06/22$88.40–$249.60$176.0017
$3330.00Jul 17$9.20$39.20$24.20$28.20 06/18$15.40–$62.25$24.20--
$2980.00Jul 17$184.00$214.30$199.15$135.00 06/23$93.45–$260.65$184.00--
$2980.00Sep 18$285.40$318.40$301.90$194.70 06/22$190.75–$345.60$285.40--
$3340.00Jul 17$8.10$38.10$23.10$27.00 06/18$14.98–$60.40$23.10--
$3340.00Sep 18$101.70$135.50$118.60$72.90 06/22$69.40–$149.90$101.70--
$2970.00Jul 17$192.00$224.50$208.25$216.40 06/26$99.10–$268.20$208.25--
$3350.00Jul 17$6.60$36.60$21.60$24.64 06/26$15.20–$59.30$21.60--
$3350.00Sep 18$99.30$129.30$114.30$112.48 06/24$68.95–$147.55$112.48--
$2960.00Jul 17$200.00$234.90$217.45$197.10 06/25$99.20–$276.40$200.00--
$2960.00Sep 18$298.40$328.60$313.50$225.00 06/23$200.55–$360.90$298.40--
$3360.00Sep 18$95.80$125.80$110.80$278.88 05/13$67.10–$143.70$110.80--
$2950.00Jul 17$208.00$244.10$226.05$165.00 06/23$107.30–$284.55$208.00--
$2950.00Mar 19$504.50$539.40$521.95$522.40 06/05$398.75–$564.30$521.95--
$3370.00Jul 17$3.30$33.30$18.30$13.20 06/23$14.55–$52.50$13.20--
$3370.00Sep 18$91.50$121.50$106.50$150.00 06/04$65.00–$139.85$106.50--
$2940.00Jul 17$216.80$251.00$233.90$167.10 06/25$114.45–$294.90$216.80--
$2940.00Sep 18$312.30$342.20$327.25$305.33 06/24$211.40–$376.40$312.30--
$3380.00Jul 17$2.90$32.90$17.90$195.35 05/22$13.30–$49.70$17.90--
$3380.00Sep 18$88.50$118.50$103.50$117.00 06/08$63.50–$136.75$103.50--
$3390.00Jul 17$2.70$32.70$17.70$11.00 06/23$13.70–$47.00$11.00--
$3390.00Sep 18$85.90$115.90$100.90$260.30 05/18$61.85–$133.55$100.90--
$2920.00Jul 17$236.00$271.20$253.60$207.30 06/23$122.80–$313.20$236.00--
$2920.00Sep 18$325.40$360.00$342.70$230.26 06/22$222.25–$390.00$325.40--
$3400.00Jul 17$3.20$32.90$18.05$15.99 06/25$7.63–$47.85$15.99--
$3400.00Aug 21$51.10$81.10$66.10$62.16 06/25$38.30–$85.75$62.16--
$2900.00Jul 17$253.40$288.90$271.15$295.00 06/09$134.60–$332.95$271.15--
$2900.00Sep 18$340.50$376.80$358.65$332.49 06/08$233.40–$405.75$340.50--
$2900.00Dec 18$448.20$484.00$466.10$436.99 06/08$345.00–$512.80$448.20--
$3450.00Aug 21$41.10$69.40$55.25--$55.25–$55.25—$41.107
$2860.00Jul 17$292.00$327.40$309.70$227.59 06/23$163.35–$369.70$292.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3160.00Jul 17$60.00$90.00$75.00$89.62 06/26$51.80–$225.45$75.00--
$3160.00Sep 18$155.20$185.20$170.20$248.40 06/08$139.85–$294.35$170.20--
$3150.00Jul 17$55.90$85.90$70.90$101.66 06/26$51.65–$217.80$70.90--
$3150.00Dec 18$238.20$272.00$255.10$298.80 06/26$222.65–$363.20$255.10--
$3150.00Mar 19$297.10$332.00$314.55$398.20 06/02$283.10–$411.75$314.55--
$3150.00Jun 17$336.00$376.00$356.00$448.09 06/22$334.00–$450.00$356.00--
$3140.00Jul 17$51.20$81.20$66.20$105.38 06/24$45.35–$209.70$66.20--
$3140.00Sep 18$146.00$179.50$162.75$191.64 06/24$131.60–$279.40$162.75--
$3180.00Jul 17$72.00$101.20$86.60$130.10 06/16$58.00–$244.00$86.60--
$3180.00Sep 18$165.60$199.20$182.40$253.00 06/12$148.25–$308.35$182.40--
$3130.00Jul 17$47.60$76.80$62.20$91.52 06/26$42.90–$201.55$62.203
$3120.00Jul 17$42.70$72.10$57.40$114.00 06/25$37.90–$193.40$57.40--
$3120.00Sep 18$136.20$166.20$151.20$182.08 06/24$123.60–$267.70$151.20--
$3200.00Jul 17$83.80$112.70$98.25$140.00 06/24$67.10–$260.10$98.2514
$3200.00Aug 21$144.80$180.00$162.40$175.00 06/26$130.40–$296.20$162.40--
$3200.00Sep 18$174.00$208.00$191.00$320.70 06/22$156.80–$321.15$191.00--
$3200.00Dec 18$264.10$298.90$281.50$358.18 05/26$248.05–$394.75$281.50--
$3200.00Jan 15$284.60$316.00$300.30$316.82 06/26$265.25–$408.90$300.30--
$3200.00Mar 19$321.80$356.00$338.90$398.10 06/23$305.40–$440.50$338.90--
$3110.00Jul 17$36.60$66.60$51.60--$51.60–$51.60—$36.6053
$3100.00Jul 17$34.60$64.60$49.60$80.00 06/26$34.40–$178.50$49.6019
$3100.00Aug 21$100.10$130.10$115.10$116.26 06/26$89.60–$229.45$115.10--
$3100.00Sep 18$128.00$161.20$144.60$174.85 06/24$115.75–$255.45$144.6039
$3100.00Dec 18$213.90$248.20$231.05$334.80 06/22$202.20–$333.65$231.05--
$3100.00Jan 15$236.00$268.00$252.00$267.42 06/26$221.45–$350.30$252.00--
$3100.00Mar 19$273.50$308.00$290.75$345.60 06/23$260.95–$381.80$290.75--
$3220.00Sep 18$186.90$220.00$203.45$232.20 06/10$167.60–$336.25$203.45--
$3090.00Jul 17$30.20$60.20$45.20$64.00 06/26$31.55–$173.90$45.20--
$3080.00Jul 17$26.60$56.60$41.60$89.31 06/25$29.60–$165.40$41.60--
$3080.00Sep 18$119.50$152.50$136.00$203.39 06/08$108.10–$241.70$136.00--
$3070.00Jul 17$24.00$54.00$39.00$89.65 06/25$28.90–$157.40$39.00--
$3070.00Aug 21$87.70$117.70$102.70$147.25 06/25$82.75–$207.35$102.70--
$3250.00Jul 17$113.30$148.00$130.65$235.00 06/23$91.10–$306.75$130.65--
$3250.00Aug 21$172.50$208.00$190.25$202.51 06/26$153.20–$333.80$190.25--
$3250.00Dec 18$291.50$324.00$307.75$357.00 06/18$271.85–$428.45$307.75--
$3060.00Jul 17$20.30$50.30$35.30$52.00 06/26$24.50–$151.90$35.30--
$3060.00Aug 21$83.10$113.10$98.10$152.10 06/23$79.55–$201.70$98.10--
$3060.00Sep 18$111.00$140.30$125.65$219.40 06/03$100.60–$223.80$125.65--
$3260.00Aug 21$176.80$212.00$194.40$207.49 06/26$156.65–$342.80$194.40--
$3050.00Jul 17$16.00$45.90$30.95$44.00 06/26$16.50–$144.70$30.9548
$3050.00Aug 21$79.90$109.90$94.90$145.83 06/23$76.60–$197.35$94.90--
$3050.00Dec 18$192.00$225.80$208.90$276.78 06/08$182.55–$305.90$208.90--
$3050.00Mar 19$251.00$284.00$267.50$332.00 06/02$241.55–$354.45$267.50--
$3040.00Jul 17$14.70$44.70$29.70$65.65 06/24$19.55–$137.00$29.70--
$3040.00Sep 18$101.40$132.40$116.90$174.16 06/23$95.30–$218.70$116.90--
$3030.00Jul 17$12.00$39.90$25.95$89.54 06/23$17.70–$131.95$25.95--
$3030.00Aug 21$72.00$101.80$86.90$143.74 06/23$68.90–$182.80$86.90--
$3020.00Jul 17$10.20$40.20$25.20$58.65 06/24$20.00–$125.40$25.20--
$3300.00Jul 17$149.20$183.30$166.25$222.00 06/25$123.75–$353.05$166.2513
$3300.00Aug 21$204.00$240.00$222.00$377.12 06/22$181.25–$374.45$222.00--
$3300.00Sep 18$232.30$263.20$247.75$281.40 06/24$208.50–$396.90$247.7540
$3300.00Jan 15$339.00$368.00$353.50$414.30 06/11$314.50–$475.30$353.50--
$3300.00Mar 19$375.60$408.00$391.80$445.81 06/11$356.25–$504.05$391.80--
$3300.00Jun 17$416.00$452.00$434.00$466.75 06/18$406.00–$542.00$434.00--
$3010.00Jul 17$8.00$38.00$23.00$53.25 06/25$18.50–$120.10$23.00--
$3310.00Jul 17$156.00$192.30$174.15$309.80 05/26$129.85–$359.90$174.15--
$3000.00Jul 17$9.60$26.90$18.25$39.34 06/26$12.95–$114.15$18.2527
$3000.00Aug 21$64.00$93.70$78.85$83.00 06/26$58.85–$164.65$78.856
$3000.00Sep 18$88.30$118.20$103.25$135.00 06/24$83.10–$195.90$103.25--
$3000.00Dec 18$172.00$205.50$188.75$254.65 06/08$163.80–$278.60$188.75--
$3000.00Jan 15$191.40$224.00$207.70$232.01 06/16$184.00–$295.55$207.70--
$3000.00Mar 19$229.60$264.00$246.80$315.27 06/02$220.20–$328.65$246.80--
$3320.00Jul 17$165.20$200.50$182.85$337.36 05/26$138.55–$372.40$182.85--
$2990.00Jul 17$4.00$34.00$19.00$51.00 06/24$15.03–$109.00$19.00--
$2990.00Aug 21$58.60$88.60$73.60$87.98 06/26$60.45–$158.65$73.60--
$3330.00Jul 17$176.00$207.60$191.80$316.60 05/26$144.20–$383.10$191.806
$2980.00Jul 17$1.90$31.90$16.90$44.00 06/24$16.90–$103.25$16.90--
$2980.00Aug 21$56.30$86.30$71.30$85.05 06/26$58.30–$153.15$71.30--
$2980.00Sep 18$80.90$110.90$95.90$106.84 06/26$76.45–$186.90$95.90--
$3340.00Jul 17$184.00$216.30$200.15$332.90 05/26$150.10–$387.65$200.15--
$2970.00Jul 17$0.70$30.70$15.70$46.65 06/24$15.70–$98.35$15.70--
$3350.00Jul 17$192.00$224.90$208.45$291.43 06/18$159.90–$398.20$208.45--
$3350.00Aug 21$240.00$272.00$256.00$260.45 06/26$212.80–$329.45$256.00--
$3350.00Sep 18$264.00$297.70$280.85$395.70 06/22$237.70–$436.75$280.85--
$3350.00Dec 18$348.80$380.00$364.40$500.60 05/29$322.40–$497.20$364.40--
$3350.00Mar 19$404.10$436.00$420.05$325.30 05/20$381.50–$538.75$404.10--
$2960.00Jul 17$0.50$30.40$15.45$91.55 06/22$15.40–$93.70$15.45--
$2960.00Sep 18$74.90$104.90$89.90$138.49 06/17$71.30–$177.15$89.90--
$3360.00Jul 17$200.30$234.60$217.45$348.70 05/26$166.50–$408.70$217.45--
$2950.00Jul 17$7.00$29.70$18.35$23.25 06/26$10.15–$88.45$18.35--
$2950.00Jan 15$173.00$204.00$188.50$265.40 06/01$167.60–$270.65$188.50--
$2950.00Jun 17$248.00$288.00$268.00$298.00 06/18$250.00–$345.95$268.00--
$2940.00Jul 17$0.05$28.20$14.13$48.27 06/23$12.88–$83.10$14.13--
$2940.00Sep 18$69.40$99.00$84.20$100.49 06/26$65.70–$167.60$84.20--
$3380.00Sep 18$284.00$318.00$301.00$251.20 05/18$256.60–$461.10$284.00--
$2930.00Jul 17$0.05$30.00$15.03$59.00 06/23$12.68–$79.55$15.03--
$3390.00Jul 17$228.00$260.20$244.10$373.50 05/26$190.20–$439.30$244.10--
$3390.00Dec 18$375.30$408.00$391.65$312.56 05/19$348.80–$527.80$375.30--
$2920.00Jul 17$0.05$26.30$13.18$78.57 06/22$12.78–$79.35$13.18--
$2920.00Sep 18$62.40$92.30$77.35$119.00 06/25$61.00–$158.45$77.35--
$3400.00Dec 18$380.10$412.00$396.05--$396.05–$396.05—$380.10583
$2910.00Jul 17$0.05$13.00$6.53$74.27 06/22$6.53–$74.35$6.53--
$2900.00Jul 17$0.05$19.70$9.88$16.27 06/26$7.10–$67.20$9.8826
$2900.00Aug 21$34.70$64.70$49.70$58.31 06/26$38.10–$117.35$49.70--
$2900.00Sep 18$56.50$86.50$71.50$111.08 06/09$56.80–$149.70$71.50--
$2900.00Dec 18$136.00$169.00$152.50$199.00 06/17$132.35–$230.65$152.50--
$2900.00Mar 19$189.20$224.00$206.60$250.00 05/26$185.55–$272.25$206.60--
$2890.00Jul 17$0.05$24.40$12.23$26.77 06/15$11.83–$67.25$12.23--
$2880.00Jul 17$0.05$23.80$11.93$31.80 06/18$11.58–$62.20$11.93--
$2820.00Sep 18$37.60$66.20$51.90--$51.90–$51.90—$37.602

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 350
Total Puts 637
Put/Call Ratio 1.82
Net Difference -287

Prior's Put/Call Breakdown

Total Calls 436
Total Puts 508
Put/Call Ratio 1.17
Net Difference -72

Prior 7-Day Put/Call Summary

Total Calls 3,610
Total Puts 3,518
Average Put/Call Ratio 1.06
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