Tour v292
AZO
AUTOZONE INC
$2957.71 -6.38%
$2959.23 (+0.05%)🌙
as of 07/06 06:11 PM
(7/2 18:12) ◀
|
Monday, July 6, 2026 (6:11pm)
January 2026
|
▶ (7/7 18:11)
◀ 7/6 18:11 ▶

Option Volume

Detail
ℹ
Current (07/06) 2,170
Calls: 985 (45%)
Puts: 1,185 (55%)
Prior (07/02) 987
Calls: 350 (35%)
Puts: 637 (65%)
Current vs Prior +119.86%
Calls: +181.43% (Calls)
Puts: +86.03% (Puts)
Prior 7-Day Total 6,285
Calls: 3,307 (53%)
Puts: 2,978 (47%)
Prior 7-Day Average 897
Calls: 472 (53%)
Puts: 425 (47%)
Current vs Prior 7-Day Avg +141.69%
Calls: +108.50%
Puts: +178.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $32.16M
Calls: $5.45M (17%)
Puts: $26.71M (83%)
Prior (07/02) $4.04M
Calls: $1.85M (46%)
Puts: $2.18M (54%)
Current vs Prior +696.36%
Calls: +194.02%
Puts: +1122.59%
Prior 7-Day Total $56.62M
Calls: $16.12M (28%)
Puts: $40.50M (72%)
Prior 7-Day Average $8.09M
Calls: $2.30M (28%)
Puts: $5.79M (72%)
Current vs Prior 7-Day Avg +297.54%
Calls: +136.58%
Puts: +361.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.20
Prior (07/02) 1.82
Current vs Prior -33.90%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +13.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 3,209
Calls: 1,400 (44%)
Puts: 1,809 (56%)
Prior (07/02) 2,977
Calls: 1,601 (54%)
Puts: 1,376 (46%)
Current vs Prior +7.79%
Prior 7-Day Total 19,018
Calls: 10,736 (56%)
Puts: 8,282 (44%)
Prior 7-Day Average 2,716
Calls: 1,533 (56%)
Puts: 1,183 (44%)
Current vs Prior 7-Day Avg +18.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.51% | 10.56%5.51% | 10.56%
Prior 4.98% | 9.63%4.98% | 9.63%
Current vs Prior +10.68% | +9.75%+10.73% | +9.70%
Prior 7-Day Avg 5.77% | 9.91%5.78% | 9.91%
Current vs 7-Day Avg -4.49% | +6.62%-4.52% | +6.61%
Prior 7-Day Eod 4.98% | 9.63%-- | --
Current vs 7-Day Eod +10.68% | +9.75%-- | --
Sentiment BEARISHBEARISH

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 19.60% | 16.86%
Calls: 22.70% | 15.92%
Puts: 16.49% | 17.81%
Current vs 7-Day Avg -6.79% | -0.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($26.71M) vs calls ($5.45M). Massive premium surge with dollar volume up 696% vs prior. Dollar volume significantly above 7-day average (298% higher). Unusually high activity with volume up 120% 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.8%, best 6.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 174.004.30$4.157.2%640.0450
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3480.00Jul 17505.80536.90$521.356.0%10.90--
$3450.00Jul 17472.00506.80$489.407.1%40.92--

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. 19 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2700.00Jul 17256.00287.50$271.7511.6%20.894
$2800.00Jul 17172.00195.00$183.5012.5%50.832
$2850.00Jul 17132.00165.60$148.8022.6%10.72--
$2900.00Jul 17100.80126.90$113.8522.9%190.655
$2910.00Jul 1792.20122.10$107.1527.9%30.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3450.00Jul 17472.00506.80$489.407.1%40.92--
$3480.00Jul 17505.80536.90$521.356.0%10.90--
$3200.00Jul 17235.60268.00$251.8012.9%60.83--
$3180.00Jul 17221.60251.80$236.7012.8%10.82--
$3150.00Jul 17191.00227.20$209.1017.3%30.8015

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 845, top 99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2950.00Jul 1773.4093.00$83.2023.6%770.548
$2980.00Jul 1758.5088.50$73.5040.8%700.483
$3400.00Jul 174.004.30$4.157.2%640.0450
$3000.00Jul 1749.9079.60$64.7545.9%430.4413
$3100.00Jul 1730.0048.20$39.1046.5%400.2930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2980.00Jul 1775.90105.90$90.9033.0%990.522
$2440.00Jul 170.0517.80$8.93198.8%640.0577
$3000.00Jul 1784.70110.10$97.4026.1%440.5625
$2550.00Jul 170.008.80$4.40200.0%280.0454
$2950.00Jul 1759.8080.90$70.3530.0%190.4639

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. 32 found (best R:R 89.91, avg 9.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3110.00$3130.00Jul 17$0.35$19.65$0.3556.14$3110.35
$3150.00$3180.00Jul 17$1.75$28.25$1.7516.14$3151.75
$3300.00$3310.00Jul 17$0.67$9.33$0.6713.93$3300.67
$3200.00$3250.00Jul 17$9.30$40.70$9.304.38$3209.30
$3130.00$3150.00Jul 17$3.80$16.20$3.804.26$3133.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2480.00$2460.00Jul 17$0.22$19.78$0.2289.91$2479.78
$2460.00$2450.00Jul 17$0.26$9.74$0.2637.46$2459.74
$2550.00$2500.00Jul 17$3.55$46.45$3.5513.08$2546.45
$2700.00$2690.00Jul 17$0.77$9.23$0.7711.99$2699.23
$2690.00$2600.00Jul 17$9.25$80.75$9.258.73$2680.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 39.00, avg 3.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2700.00$2800.00Jul 17$88.25$88.25$11.757.51$2788.25
$2850.00$2900.00Jul 17$34.95$34.95$15.052.32$2884.95
$2800.00$2850.00Jul 17$34.70$34.70$15.302.27$2834.70
$2970.00$2980.00Jul 17$6.80$6.80$3.202.12$2976.80
$2900.00$2910.00Jul 17$6.70$6.70$3.302.03$2906.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3150.00$3140.00Jul 17$9.75$9.75$0.2539.00$3140.25
$2960.00$2950.00Jul 17$9.55$9.55$0.4521.22$2950.45
$3450.00$3200.00Jul 17$237.60$237.60$12.4019.16$3212.40
$3180.00$3150.00Jul 17$27.60$27.60$2.4011.50$3152.40
$3060.00$3050.00Jul 17$8.20$8.20$1.804.56$3051.80

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. 14 found (cheapest 5.19% of stock, avg 6.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$2950.00Jul 17$83.20$70.35$153.55$2796.45$3103.555.19%
$2900.00Jul 17$113.85$44.40$158.25$2741.75$3058.255.35%
$3000.00Jul 17$64.75$97.40$162.15$2837.85$3162.155.48%
$2980.00Jul 17$73.50$90.90$164.40$2815.60$3144.405.56%
$2960.00Jul 17$85.20$79.90$165.10$2794.90$3125.105.58%
$2970.00Jul 17$80.30$85.00$165.30$2804.70$3135.305.59%
$3050.00Jul 17$46.90$131.80$178.70$2871.30$3228.706.04%
$2850.00Jul 17$148.80$38.30$187.10$2662.90$3037.106.33%
$2800.00Jul 17$183.50$16.60$200.10$2599.90$3000.106.77%
$3100.00Jul 17$39.10$167.25$206.35$2893.65$3306.356.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.17% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3020.00$2900.00Jul 17$49.35$44.40$93.75$2806.25$3113.75
$3020.00$2890.00Jul 17$49.35$47.50$96.85$2793.15$3116.85
$3010.00$2900.00Jul 17$61.15$44.40$105.55$2794.45$3115.55
$3010.00$2890.00Jul 17$61.15$47.50$108.65$2781.35$3118.65
$3000.00$2900.00Jul 17$64.75$44.40$109.15$2790.85$3109.15
$3000.00$2890.00Jul 17$64.75$47.50$112.25$2777.75$3112.25
$2990.00$2900.00Jul 17$69.05$44.40$113.45$2786.55$3103.45
$2990.00$2890.00Jul 17$69.05$47.50$116.55$2773.45$3106.55
$2980.00$2900.00Jul 17$73.50$44.40$117.90$2782.10$3097.90
$3020.00$2940.00Jul 17$49.35$69.00$118.35$2821.65$3138.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 39.00, avg credit $22.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2600/26902700/2800Jul 17$97.50$2.5039.00$2592.50$2797.50
2420/24402700/2800Jul 17$96.13$3.8724.84$2343.87$2796.13
2500/25502700/2800Jul 17$91.80$8.2011.20$2458.20$2791.80
2800/28202850/2900Jul 17$44.75$5.258.52$2775.25$2894.75
2450/24602700/2800Jul 17$88.51$11.497.70$2371.49$2788.51
2460/24802700/2800Jul 17$88.47$11.537.67$2391.53$2788.47
2420/24402850/2900Jul 17$42.83$7.175.97$2397.17$2892.83
2420/24402800/2850Jul 17$42.58$7.425.74$2397.42$2842.58
2800/28202910/2950Jul 17$33.75$6.255.40$2786.25$2943.75
2800/28202970/2980Jul 17$16.60$3.404.88$2803.40$2986.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$2980.00$2990.00$3000.00Jul 17$0.15$9.8565.67
$3050.00$3070.00$3090.00Jul 17$0.70$19.3027.57
$2990.00$3000.00$3010.00Jul 17$0.70$9.3013.29
$2970.00$2980.00$2990.00Jul 17$2.35$7.653.26
$3200.00$3250.00$3300.00Jul 17$12.85$37.152.89
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$2960.00$2970.00$2980.00Jul 17$0.80$9.2011.50
$3060.00$3100.00$3140.00Jul 17$4.85$35.157.25
$2700.00$2750.00$2800.00Jul 17$8.64$41.364.79
$2940.00$2950.00$2960.00Jul 17$8.20$1.800.22
$2440.00$2450.00$2460.00Jul 17$8.62$1.380.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-14.20, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3400.00$3500.001:2Jul 17-$14.51$85.49
$3200.00$3250.001:2Jul 17-$3.20$46.80
$3250.00$3300.001:2Jul 17-$19.60$30.40
$3320.00$3350.001:2Jul 17-$18.33$11.67
$3150.00$3180.001:2Jul 17-$19.70$10.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$3450.00$3200.001:2Jul 17-$14.20$235.80
$2800.00$2750.001:2Jul 17-$4.36$45.64
$2600.00$2550.001:2Jul 17-$5.82$44.18
$2750.00$2700.001:2Jul 17-$15.52$34.48
$2420.00$2380.001:2Jul 17-$7.85$32.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.38%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$2960.00Jul 17$70.500.520.1%2.38%2.46%66
$2970.00Jul 17$65.400.500.4%2.21%2.63%84
$2980.00Jul 17$58.500.480.8%1.98%2.73%703
$2990.00Jul 17$54.100.461.1%1.83%2.92%1117
$3000.00Jul 17$49.900.441.4%1.69%3.12%4313
$3010.00Jul 17$46.200.421.8%1.56%3.33%16
$3020.00Jul 17$41.400.392.1%1.40%3.51%2--
$3040.00Jul 17$35.200.372.8%1.19%3.97%54
$3050.00Jul 17$31.900.353.1%1.08%4.20%1--
$3100.00Jul 17$30.000.294.8%1.01%5.83%4030

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 972 vol/day, 182 traded recently)

AZO averages only 972 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 12-18 call last traded $378.66 on 06/08 (now $269.00/$300.00) — try a limit near $284.50. Also watch the $3050.00 12-18 call last traded $325.00 on 06/01 (now $247.10/$276.00) — try a limit near $261.55; the $3000.00 09-18 call last traded $272.00 on 06/24 (now $166.90/$187.90) — try a limit near $177.40. Most tradeable put: the $3100.00 12-18 put last traded $334.80 on 06/22 (now $308.10/$336.00) — try a limit near $322.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$2960.00Jul 17$70.50$99.90$85.20$197.10 06/25$85.20–$276.40$85.206
$2960.00Sep 18$181.80$207.90$194.85$225.00 06/23$194.85–$360.90$194.85--
$2950.00Jul 17$73.40$93.00$83.20$250.00 06/30$83.20–$284.55$83.208
$2950.00Mar 19$372.00$408.00$390.00$522.40 06/05$390.00–$564.30$390.00--
$2970.00Jul 17$65.40$95.20$80.30$216.40 06/26$80.30–$268.20$80.304
$2940.00Jul 17$79.20$108.70$93.95$167.10 06/25$93.95–$294.90$93.95--
$2940.00Sep 18$192.00$224.00$208.00$305.33 06/24$208.00–$376.40$208.00--
$2980.00Jul 17$58.50$88.50$73.50$135.00 06/23$73.50–$260.65$73.503
$2980.00Sep 18$173.90$200.00$186.95$194.70 06/22$186.95–$345.60$186.95--
$2990.00Jul 17$54.10$84.00$69.05$199.23 07/02$69.05–$249.60$69.0517
$2920.00Jul 17$86.80$116.70$101.75$207.30 06/23$101.75–$313.20$101.75--
$2920.00Sep 18$202.50$232.00$217.25$230.26 06/22$217.25–$390.00$217.252
$3000.00Jul 17$49.90$79.60$64.75$216.23 07/02$64.75–$241.55$64.7513
$3000.00Sep 18$166.90$187.90$177.40$272.00 06/24$177.40–$332.45$177.4017
$3000.00Dec 18$269.00$300.00$284.50$378.66 06/08$284.50–$446.95$284.5013
$3000.00Jan 15$296.40$324.00$310.20$415.00 07/02$310.20–$474.50$310.20--
$3000.00Mar 19$348.00$381.40$364.70$507.30 06/26$364.70–$532.75$364.70--
$3010.00Jul 17$46.20$76.10$61.15$129.79 06/23$61.15–$232.80$61.156
$3010.00Aug 21$118.60$148.00$133.30$200.10 06/23$133.30–$290.50$133.30--
$2900.00Jul 17$100.80$126.90$113.85--$113.85–$113.85—$100.805
$2900.00Sep 18$213.70$244.00$228.85--$228.85–$228.85—$213.702
$3020.00Jul 17$41.40$57.30$49.35$172.00 07/02$49.35–$224.20$49.35--
$3020.00Sep 18$153.00$184.00$168.50$305.00 06/05$168.50–$317.45$168.50--
$3030.00Jul 17$38.50$68.40$53.45$184.00 07/02$53.45–$215.40$53.45--
$3040.00Jul 17$35.20$65.20$50.20$140.00 06/24$50.20–$209.50$50.204
$3040.00Aug 21$105.90$136.00$120.95$208.11 06/24$120.95–$270.15$120.95--
$3040.00Sep 18$144.30$172.00$158.15$177.38 06/22$158.15–$304.60$158.15--
$3050.00Jul 17$31.90$61.90$46.90$101.00 06/23$46.90–$199.50$46.90--
$3050.00Aug 21$102.20$132.00$117.10$202.01 06/24$117.10–$263.90$117.10--
$3050.00Dec 18$247.10$276.00$261.55$325.00 06/01$261.55–$414.95$261.553
$3050.00Jan 15$272.40$300.00$286.20$380.25 06/04$286.20–$444.60$286.20--
$3050.00Mar 19$324.00$357.40$340.70$468.18 06/09$340.70–$503.55$340.70--
$3060.00Jul 17$29.00$59.00$44.00$175.00 06/29$44.00–$191.80$44.00--
$3060.00Sep 18$135.70$164.00$149.85$228.00 06/26$149.85–$289.95$149.85--
$3070.00Jul 17$26.10$56.00$41.05$195.40 07/01$41.05–$184.10$41.05--
$3080.00Jul 17$23.60$53.60$38.60$145.00 06/30$38.60–$174.75$38.60--
$3090.00Jul 17$20.90$50.90$35.90$138.65 06/26$35.90–$166.95$35.90--
$3100.00Jul 17$30.00$48.20$39.10$118.49 07/02$39.10–$162.95$39.1030
$3100.00Aug 21$82.50$112.00$97.25$188.08 07/02$97.25–$229.95$97.25--
$3100.00Sep 18$119.10$147.90$133.50$223.50 07/02$133.50–$265.10$133.5030
$3100.00Dec 18$222.60$252.00$237.30$355.00 06/26$237.30–$385.30$237.30--
$3110.00Jul 17$16.30$38.40$27.35$137.00 06/30$27.35–$153.75$27.35--
$3110.00Aug 21$81.20$108.00$94.60$173.00 06/24$94.60–$224.05$94.60--
$2800.00Jul 17$172.00$195.00$183.50--$183.50–$183.50—$172.002
$3120.00Jul 17$14.10$44.00$29.05$151.00 07/01$29.05–$146.70$29.05--
$3120.00Aug 21$85.00$108.00$96.50$195.60 06/30$96.50–$215.95$96.5010
$3120.00Sep 18$111.60$140.00$125.80$205.42 06/17$125.80–$252.95$125.80--
$3130.00Jul 17$12.00$42.00$27.00$105.50 07/02$27.00–$144.60$27.0035
$3130.00Aug 21$74.60$104.00$89.30$133.59 06/23$89.30–$213.20$89.30--
$3140.00Jul 17$10.40$40.30$25.35$86.23 06/30$25.35–$137.35$25.35--
$3140.00Aug 21$71.60$100.00$85.80$130.26 06/23$85.80–$206.60$85.80--
$3140.00Sep 18$104.40$132.00$118.20$171.00 06/23$118.20–$241.00$118.20--
$3150.00Jul 17$8.20$38.20$23.20$73.00 07/02$23.20–$132.15$23.2018
$3150.00Aug 21$68.80$96.00$82.40$166.40 06/26$82.40–$199.00$82.40--
$3150.00Jan 15$231.60$256.00$243.80$277.50 05/29$243.80–$387.10$243.80--
$3160.00Jul 17$9.50$39.00$24.25$110.22 07/01$24.25–$130.00$24.25--
$3160.00Aug 21$64.40$94.40$79.40$200.00 07/01$79.40–$193.25$79.40--
$3160.00Sep 18$98.20$128.00$113.10$190.10 06/12$113.10–$229.20$113.106
$3170.00Jul 17$6.80$36.80$21.80$105.76 07/01$21.80–$122.95$21.80--
$3170.00Aug 21$61.40$91.40$76.40$170.00 07/02$76.40–$186.25$76.40--
$3180.00Jul 17$7.10$35.80$21.45$112.00 07/01$21.45–$112.95$21.4521
$3180.00Aug 21$60.00$88.00$74.00$180.00 07/01$74.00–$181.05$74.00--
$3180.00Sep 18$93.90$120.00$106.95$132.00 06/22$106.95–$217.60$106.957
$3190.00Aug 21$57.40$87.40$72.40$143.10 06/30$72.40–$176.00$72.40--
$3200.00Jul 17$8.00$35.60$21.80$50.50 07/02$21.80–$114.70$21.80--
$3200.00Aug 21$54.40$84.00$69.20$153.85 07/02$69.20–$170.20$69.2011
$3200.00Sep 18$88.10$114.80$101.45$219.27 07/02$101.45–$207.50$101.4512
$3200.00Dec 18$182.60$216.00$199.30$299.00 06/30$199.30–$329.80$199.30--
$3200.00Mar 19$260.00$290.00$275.00$350.87 06/01$275.00–$421.40$275.00--
$2700.00Jul 17$256.00$287.50$271.75--$271.75–$271.75—$256.004
$3220.00Sep 18$81.80$108.00$94.90$120.00 06/22$94.90–$199.25$94.90--
$3240.00Sep 18$76.30$104.00$90.15$103.70 06/22$90.15–$189.85$90.15--
$3250.00Jul 17$8.00$17.00$12.50$47.00 07/02$12.50–$91.75$12.5035
$3250.00Aug 21$54.60$72.00$63.30$111.64 07/02$63.30–$146.50$63.30--
$3250.00Dec 18$165.00$200.00$182.50$301.00 06/04$182.50–$304.25$182.50--
$3250.00Jan 15$190.40$220.00$205.20$267.30 06/02$205.20–$331.65$205.20--
$3260.00Sep 18$70.80$100.00$85.40$149.00 06/12$85.40–$182.10$85.40--
$3280.00Sep 18$66.00$96.00$81.00$111.85 05/29$81.00–$171.85$81.00--
$3300.00Jul 17$4.60$27.50$16.05$32.50 07/02$16.05–$72.00$16.0594
$3300.00Aug 21$32.20$61.50$46.85$89.00 07/02$46.85–$118.25$46.8510
$3300.00Sep 18$61.40$91.40$76.40$160.00 06/29$76.40–$163.15$76.40--
$3300.00Dec 18$152.10$184.00$168.05$267.70 06/29$168.05–$278.15$168.0522
$3300.00Jan 15$180.00$204.00$192.00$280.00 06/26$192.00–$306.75$192.0014
$3300.00Mar 19$224.00$252.00$238.00$357.50 06/04$238.00–$370.05$238.00--
$3310.00Jul 17$0.75$30.00$15.38$48.67 07/01$15.38–$67.00$15.3814
$3320.00Jul 17$0.05$24.80$12.43$17.90 06/23$12.43–$64.70$12.43--
$3330.00Jul 17$0.05$24.30$12.18$36.00 06/30$12.18–$62.25$12.18--
$3340.00Jul 17$0.05$29.70$14.88$27.00 06/18$14.88–$60.40$14.88--
$3340.00Sep 18$52.60$82.60$67.60$72.90 06/22$67.60–$149.90$67.60--
$3350.00Jul 17$0.75$30.00$15.38$36.03 07/01$15.20–$59.30$15.3862
$3350.00Aug 21$23.40$52.40$37.90$95.90 07/02$37.90–$102.45$37.90--
$3350.00Sep 18$50.00$80.00$65.00$144.49 07/01$65.00–$147.55$65.00--
$3360.00Sep 18$48.70$78.70$63.70$278.88 05/13$63.70–$143.70$63.70--
$3370.00Jul 17$0.05$29.10$14.58$13.20 06/23$14.55–$52.50$13.20--
$3370.00Sep 18$46.70$76.00$61.35$150.00 06/04$61.35–$139.85$61.35--
$3380.00Jul 17$0.05$30.00$15.03$23.50 06/30$13.30–$49.70$15.03--
$3380.00Sep 18$44.90$74.90$59.90$117.00 06/08$59.90–$136.75$59.90--
$3380.00Dec 18$127.10$160.00$143.55$239.90 06/30$143.55–$244.80$143.55--
$3390.00Jul 17$0.05$30.00$15.03$11.00 06/23$13.70–$47.00$11.00--
$3390.00Sep 18$43.00$72.90$57.95$260.30 05/18$57.95–$133.55$57.951
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$2960.00Jul 17$64.90$94.90$79.90$17.43 06/30$15.40–$93.70$64.9013
$2960.00Sep 18$154.10$184.00$169.05$138.49 06/17$71.30–$177.15$154.10--
$2950.00Jul 17$59.80$80.90$70.35$9.10 07/01$10.15–$88.45$59.8039
$2950.00Aug 21$118.20$152.00$135.10$46.65 07/01$51.60–$135.10$118.20--
$2950.00Jan 15$247.80$276.00$261.90$265.40 06/01$167.60–$270.65$261.90--
$2950.00Jun 17$320.00$356.00$338.00$262.60 06/30$250.00–$345.95$320.00--
$2970.00Jul 17$70.00$100.00$85.00$20.70 06/29$15.70–$98.35$70.00--
$2940.00Jul 17$54.00$84.00$69.00$48.27 06/23$12.88–$83.10$54.00--
$2940.00Sep 18$144.40$176.00$160.20$100.49 06/26$65.70–$167.60$144.40--
$2980.00Jul 17$75.90$105.90$90.90$22.29 06/29$16.90–$103.25$75.902
$2980.00Aug 21$133.30$168.00$150.65$85.05 06/26$58.30–$153.15$133.30--
$2980.00Sep 18$164.20$196.00$180.10$106.84 06/26$76.45–$186.90$164.20--
$2930.00Jul 17$49.20$79.20$64.20$59.00 06/23$12.68–$79.55$59.00--
$2990.00Jul 17$81.30$111.30$96.30$51.00 06/24$15.03–$109.00$81.30--
$2990.00Aug 21$138.60$172.00$155.30$87.98 06/26$60.45–$158.65$138.60--
$3000.00Jul 17$84.70$110.10$97.40$23.24 07/02$12.95–$114.15$84.7025
$3000.00Aug 21$145.40$176.00$160.70$80.80 07/02$58.85–$164.65$145.40--
$3000.00Sep 18$176.70$204.00$190.35$135.00 06/24$83.10–$195.90$176.7075
$3000.00Dec 18$252.90$284.00$268.45$254.65 06/08$163.80–$278.60$254.6525
$3000.00Jan 15$271.80$300.00$285.90$185.00 07/01$184.00–$295.55$271.8027
$3000.00Mar 19$300.00$336.00$318.00$315.27 06/02$220.20–$328.65$315.27--
$3010.00Jul 17$93.50$123.50$108.50$53.25 06/25$18.50–$120.10$93.50--
$2900.00Jul 17$34.10$54.70$44.40--$44.40–$44.40—$34.1026
$2900.00Aug 21$96.00$125.40$110.70--$110.70–$110.70—$96.0059
$3020.00Jul 17$98.00$128.00$113.00$30.00 06/29$20.00–$125.40$98.00--
$3030.00Jul 17$100.20$136.00$118.10$27.40 06/29$17.70–$131.95$100.20--
$3030.00Aug 21$162.50$192.00$177.25$74.40 07/01$68.90–$182.80$162.50--
$2880.00Jul 17$28.00$58.00$43.00--$43.00–$43.00—$28.001
$3040.00Jul 17$106.90$142.50$124.70$20.21 07/01$19.55–$137.00$106.90--
$3040.00Sep 18$196.40$228.00$212.20$110.78 07/02$95.30–$218.70$196.40--
$3050.00Jul 17$115.60$148.00$131.80$24.65 07/02$16.50–$144.70$115.6049
$3050.00Aug 21$174.30$204.00$189.15$89.04 06/29$76.60–$197.35$174.30--
$3050.00Dec 18$277.90$308.00$292.95$276.78 06/08$182.55–$305.90$277.90--
$3050.00Jan 15$298.50$324.00$311.25$212.00 07/01$201.35–$322.00$298.50--
$3050.00Mar 19$328.00$361.90$344.95$332.00 06/02$241.55–$354.45$332.00--
$3050.00Jun 17$372.00$408.00$390.00$301.70 06/29$290.00–$395.95$372.00--
$2860.00Sep 18$108.40$144.00$126.20--$126.20–$126.20—$108.401
$3060.00Jul 17$124.00$156.00$140.00$23.80 07/01$24.50–$151.90$124.0027
$3060.00Aug 21$179.90$212.00$195.95$152.10 06/23$79.55–$201.70$179.90--
$3060.00Sep 18$207.90$240.00$223.95$219.40 06/03$100.60–$223.95$219.40--
$2850.00Jul 17$27.00$49.60$38.30--$38.30–$38.30—$27.0014
$2850.00Aug 21$77.40$107.40$92.40--$92.40–$92.40—$77.4018
$2850.00Mar 19$232.00$265.30$248.65--$248.65–$248.65—$232.0010
$3070.00Jul 17$131.00$163.70$147.35$89.65 06/25$28.90–$157.40$131.00--
$3070.00Aug 21$185.70$216.00$200.85$147.25 06/25$82.75–$207.35$185.70--
$3080.00Jul 17$134.90$172.00$153.45$89.31 06/25$29.60–$165.40$134.90--
$3080.00Aug 21$193.00$224.00$208.50$91.00 06/29$85.85–$217.75$193.00--
$3080.00Sep 18$220.20$248.00$234.10$203.39 06/08$108.10–$241.70$220.20--
$3090.00Jul 17$142.80$176.00$159.40$29.50 07/01$31.55–$173.90$142.80--
$3100.00Jul 17$150.50$184.00$167.25$48.00 07/02$34.40–$178.50$150.5014
$3100.00Aug 21$206.60$236.00$221.30$101.94 07/02$89.60–$229.45$206.60--
$3100.00Sep 18$232.40$264.00$248.20$159.06 07/02$115.75–$255.45$232.4040
$3100.00Dec 18$308.10$336.00$322.05$334.80 06/22$202.20–$333.65$322.0525
$3100.00Jan 15$323.10$352.00$337.55$267.42 06/26$221.45–$350.30$323.10--
$3100.00Mar 19$356.00$388.20$372.10$246.60 07/01$260.95–$381.80$356.00--
$3100.00Jun 17$400.00$432.00$416.00$318.50 06/29$312.00–$422.00$400.00--
$3110.00Jul 17$159.80$192.00$175.90$57.50 07/02$36.70–$185.80$159.80--
$3110.00Aug 21$213.50$244.00$228.75$93.59 07/01$94.85–$234.55$213.50--
$2800.00Jul 17$5.70$27.50$16.60--$16.60–$16.60—$5.70101
$2800.00Aug 21$58.50$88.50$73.50--$73.50–$73.50—$58.501
$3120.00Jul 17$166.70$200.00$183.35$114.00 06/25$37.90–$193.40$166.70--
$3120.00Sep 18$244.40$276.00$260.20$182.08 06/24$123.60–$267.70$244.40--
$3130.00Jul 17$174.60$208.00$191.30$42.00 07/02$42.90–$201.55$174.60--
$3130.00Aug 21$225.90$256.00$240.95$127.83 06/30$100.40–$247.25$225.90--
$3140.00Jul 17$182.70$216.00$199.35$42.50 07/01$45.35–$209.70$182.704
$3140.00Sep 18$257.70$288.00$272.85$152.55 06/29$131.60–$279.40$257.70--
$3150.00Jul 17$191.00$227.20$209.10$55.39 07/02$51.65–$217.80$191.0015
$3150.00Aug 21$240.20$272.00$256.10$133.94 07/02$110.80–$261.90$240.20--
$3150.00Dec 18$335.40$368.00$351.70$298.80 06/26$222.65–$363.20$335.40--
$3150.00Mar 19$384.00$416.30$400.15$398.20 06/02$283.10–$411.75$398.20--
$3150.00Jun 17$428.00$460.00$444.00$337.40 07/01$334.00–$450.00$428.00--
$3160.00Jul 17$201.60$235.50$218.55$95.02 06/30$51.80–$225.45$201.60--
$3160.00Sep 18$271.30$300.00$285.65$157.40 07/01$139.85–$294.35$271.30--
$2750.00Aug 21$41.60$69.50$55.55--$55.55–$55.55—$41.609
$3170.00Jul 17$209.50$243.20$226.35$80.15 06/30$57.00–$236.35$209.50--
$3170.00Aug 21$255.00$284.00$269.50$113.60 07/01$115.05–$277.65$255.00--
$3180.00Jul 17$221.60$251.80$236.70$75.00 06/29$58.00–$244.00$221.60--
$3180.00Sep 18$284.40$316.00$300.20$253.00 06/12$148.25–$308.35$284.40--
$3200.00Jul 17$235.60$268.00$251.80$86.00 07/02$67.10–$260.10$235.60--
$3200.00Aug 21$279.10$308.00$293.55$170.83 07/02$130.40–$296.20$279.10--
$3200.00Sep 18$300.70$328.00$314.35$320.70 06/22$156.80–$321.15$314.35--
$3200.00Dec 18$365.60$400.00$382.80$358.18 05/26$248.05–$394.75$365.6032
$3200.00Jan 15$383.20$412.00$397.60$289.60 06/29$265.25–$408.90$383.20--
$3200.00Mar 19$412.00$445.40$428.70$291.60 07/01$305.40–$440.50$412.00--
$3200.00Jun 17$456.00$488.00$472.00$362.00 07/01$356.00–$482.00$456.00--
$2700.00Jul 17$0.90$25.10$13.00--$13.00–$13.00—$0.90634
$2700.00Aug 21$29.20$55.60$42.40--$42.40–$42.40—$29.2010
$3220.00Sep 18$314.60$344.00$329.30$232.20 06/10$167.60–$336.25$314.60--
$2690.00Jul 17$0.05$24.40$12.23--$12.23–$12.23—$0.0521
$3240.00Aug 21$307.20$340.00$323.60$145.95 07/01$146.70–$330.05$307.20--
$3250.00Jul 17$282.10$314.40$298.25$93.53 07/01$91.10–$306.75$282.10--
$3250.00Aug 21$314.40$348.00$331.20$150.94 07/01$153.20–$333.80$314.40--
$3250.00Dec 18$399.10$432.00$415.55$268.30 07/01$271.85–$428.45$399.10--
$3250.00Jan 15$414.00$444.00$429.00$300.34 06/29$290.20–$440.95$414.00--
$3250.00Jun 17$488.00$520.00$504.00$386.00 07/01$382.00–$510.00$488.00--
$3260.00Aug 21$322.50$356.00$339.25$207.49 06/26$156.65–$342.80$322.50--
$2650.00Aug 21$20.70$50.70$35.70--$35.70–$35.70—$20.701
$3300.00Jul 17$325.20$361.40$343.30$155.00 07/02$123.75–$353.05$325.20--
$3300.00Aug 21$355.40$388.00$371.70$377.12 06/22$181.25–$374.45$371.70--
$3300.00Sep 18$375.30$408.00$391.65$268.66 07/02$208.50–$396.90$375.30--

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 985
Total Puts 1,185
Put/Call Ratio 1.20
Net Difference -200

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,307
Total Puts 2,978
Average Put/Call Ratio 1.06
Ratio Trend Falling

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