Tour v297
AZO
AUTOZONE INC
$3074.86 +3.96%
(7/6 18:11) ◀
|
Tuesday, July 7, 2026 (6:11pm)
January 2026
|
▶ (7/8 18:12)
◀ 7/7 18:11 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,804
Calls: 1,289 (71%)
Puts: 515 (29%)
Prior (07/06) 2,170
Calls: 985 (45%)
Puts: 1,185 (55%)
Current vs Prior -16.87%
Calls: +30.86% (Calls)
Puts: -56.54% (Puts)
Prior 7-Day Total 7,357
Calls: 3,362 (46%)
Puts: 3,995 (54%)
Prior 7-Day Average 1,051
Calls: 480 (46%)
Puts: 570 (54%)
Current vs Prior 7-Day Avg +71.65%
Calls: +168.38%
Puts: -9.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $6.62M
Calls: $4.55M (69%)
Puts: $2.07M (31%)
Prior (07/06) $32.16M
Calls: $5.45M (17%)
Puts: $26.71M (83%)
Current vs Prior -79.41%
Calls: -16.56%
Puts: -92.23%
Prior 7-Day Total $82.66M
Calls: $16.64M (20%)
Puts: $66.02M (80%)
Prior 7-Day Average $11.81M
Calls: $2.38M (20%)
Puts: $9.43M (80%)
Current vs Prior 7-Day Avg -43.92%
Calls: +91.25%
Puts: -78.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.40
Prior (07/06) 1.20
Current vs Prior -66.79%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -66.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,326
Calls: 1,992 (60%)
Puts: 1,334 (40%)
Prior (07/06) 3,209
Calls: 1,400 (44%)
Puts: 1,809 (56%)
Current vs Prior +3.65%
Prior 7-Day Total 19,687
Calls: 10,936 (56%)
Puts: 8,751 (44%)
Prior 7-Day Average 2,812
Calls: 1,562 (56%)
Puts: 1,250 (44%)
Current vs Prior 7-Day Avg +18.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.88% | 9.86%4.88% | 9.86%
Prior 5.51% | 10.56%5.51% | 10.56%
Current vs Prior -11.54% | -6.67%-11.54% | -6.67%
Prior 7-Day Avg 5.65% | 9.91%5.65% | 9.91%
Current vs 7-Day Avg -13.67% | -0.50%-13.69% | -0.51%
Prior 7-Day Eod 5.51% | 10.56%-- | --
Current vs 7-Day Eod -11.54% | -6.67%-- | --
Sentiment BULLISHBULLISH

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 19.19% | 16.82%
Calls: 22.91% | 15.63%
Puts: 15.47% | 18.01%
Current vs 7-Day Avg -4.82% | -0.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($4.55M). Light premium activity with dollar volume down 79% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (1,289 calls vs 515 puts). P/C ratio dropping 67% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 6.0%, best 3.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2460.00Jul 17608.00630.10$619.053.6%11.001
$2480.00Jul 17588.00610.20$599.103.7%11.003
$2750.00Aug 21366.30394.00$380.157.3%10.83--
$2700.00Jul 17368.00397.40$382.707.7%20.916
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3650.00Jul 17563.90586.00$574.953.8%10.94--
$3450.00Aug 21387.50411.60$399.556.0%10.805
$3450.00Jul 17364.90395.00$379.957.9%10.9428
$3430.00Jul 17341.80370.90$356.358.2%10.91--

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. 38 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2460.00Jul 17608.00630.10$619.053.6%11.001
$2480.00Jul 17588.00610.20$599.103.7%11.003
$2800.00Jul 17272.00302.50$287.2510.6%10.925
$2700.00Jul 17368.00397.40$382.707.7%20.916
$2850.00Jul 17225.70257.60$241.6513.2%10.861
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3450.00Jul 17364.90395.00$379.957.9%10.9428
$3650.00Jul 17563.90586.00$574.953.8%10.94--
$3430.00Jul 17341.80370.90$356.358.2%10.91--
$3450.00Aug 21387.50411.60$399.556.0%10.805
$3150.00Jul 17102.30131.80$117.0525.2%60.6413

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 1.3K, top 801)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 174.705.40$5.0513.9%8010.0678
$2980.00Jul 17121.80144.70$133.2517.2%240.7136
$3100.00Jul 1751.2074.20$62.7036.7%230.4656
$3380.00Jul 170.0523.20$11.63199.1%150.119
$3250.00Jul 177.9026.00$16.95106.8%140.1836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2840.00Jul 170.6019.40$10.00188.0%770.103
$2550.00Jul 170.501.00$0.7566.7%590.0182
$3000.00Aug 2197.50112.00$104.7513.8%150.3930
$3000.00Jul 1735.0052.00$43.5039.1%130.3446
$2900.00Jul 177.4029.50$18.45119.8%110.1731

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 8.0%, max 21.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3000.00Jul 17Aug 2137.3%33.1%12.7%1056
$2950.00Jul 17Aug 2138.0%34.7%9.5%1071
$3150.00Jul 17Aug 2138.7%35.5%8.8%825
$3050.00Jul 17Aug 2135.9%33.2%8.2%616
$2980.00Jul 17Aug 2136.4%34.2%6.3%2941
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3450.00Jul 17Aug 2143.3%35.5%21.9%233
$2850.00Jul 17Aug 2143.2%35.4%21.8%919
$3000.00Jul 17Aug 2137.3%33.1%12.7%2876
$2900.00Jul 17Aug 2138.5%34.8%10.4%1997
$2800.00Jul 17Aug 2139.5%35.8%10.3%9105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 69.92, avg 6.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3400.00$3600.00Jul 17$2.82$197.18$2.8269.92$3402.82
$3350.00$3380.00Jul 17$0.55$29.45$0.5553.55$3350.55
$3250.00$3300.00Jul 17$6.60$43.40$6.606.58$3256.60
$3450.00$3550.00Aug 21$15.15$84.85$15.155.60$3465.15
$3300.00$3450.00Aug 21$32.65$117.35$32.653.59$3332.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2600.00$2550.00Jul 17$0.80$49.20$0.8061.50$2599.20
$2800.00$2600.00Jul 17$5.03$194.97$5.0338.76$2794.97
$2880.00$2870.00Jul 17$0.80$9.20$0.8011.50$2879.20
$2750.00$2480.00Aug 21$26.07$243.93$26.079.36$2723.93
$2890.00$2880.00Jul 17$1.17$8.83$1.177.55$2888.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 60.11, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2480.00$2700.00Jul 17$216.40$216.40$3.6060.11$2696.40
$2700.00$2800.00Jul 17$95.45$95.45$4.5520.98$2795.45
$2800.00$2850.00Jul 17$45.60$45.60$4.4010.36$2845.60
$2850.00$2900.00Jul 17$44.20$44.20$5.807.62$2894.20
$2900.00$2930.00Jul 17$25.10$25.10$4.905.12$2925.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3650.00$3450.00Jul 17$195.00$195.00$5.0039.00$3455.00
$3430.00$3150.00Jul 17$239.30$239.30$40.705.88$3190.70
$3010.00$3000.00Aug 21$8.30$8.30$1.704.88$3001.70
$3150.00$3120.00Jul 17$22.05$22.05$7.952.77$3127.95
$3450.00$3100.00Aug 21$244.60$244.60$105.402.32$3205.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $67.66, cheapest $19.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3300.00Jul 17Aug 21$61.9535.8%35.7%
$3250.00Jul 17Aug 21$70.3035.7%35.8%
$3200.00Jul 17Aug 21$74.8036.6%35.6%
$3150.00Jul 17Aug 21$75.2038.7%35.5%
$2950.00Jul 17Aug 21$76.8538.0%34.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3450.00Jul 17Aug 21$19.6043.3%35.5%
$2800.00Jul 17Aug 21$41.3239.5%35.8%
$2850.00Jul 17Aug 21$44.3043.2%35.4%
$2900.00Jul 17Aug 21$54.8538.5%34.8%
$3000.00Jul 17Aug 21$61.2537.3%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 4.72% of stock, avg 7.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3080.00Jul 17$71.90$73.15$145.05$2934.95$3225.054.72%
$3090.00Jul 17$68.00$77.80$145.80$2944.20$3235.804.74%
$3070.00Jul 17$76.85$70.50$147.35$2922.65$3217.354.79%
$3100.00Jul 17$62.70$84.55$147.25$2952.75$3247.254.79%
$3030.00Jul 17$99.75$49.85$149.60$2880.40$3179.604.87%
$3050.00Jul 17$89.30$61.20$150.50$2899.50$3200.504.89%
$3020.00Jul 17$106.70$46.25$152.95$2867.05$3172.954.97%
$3000.00Jul 17$120.00$43.50$163.50$2836.50$3163.505.32%
$3150.00Jul 17$46.60$117.05$163.65$2986.35$3313.655.32%
$2950.00Jul 17$156.40$29.10$185.50$2764.50$3135.506.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.13% of stock, avg 5.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3130.00$3000.00Jul 17$52.60$43.50$96.10$2903.90$3226.10
$3130.00$3020.00Jul 17$52.60$46.25$98.85$2921.15$3228.85
$3130.00$3030.00Jul 17$52.60$49.85$102.45$2927.55$3232.45
$3110.00$3000.00Jul 17$60.00$43.50$103.50$2896.50$3213.50
$3100.00$3000.00Jul 17$62.70$43.50$106.20$2893.80$3206.20
$3110.00$3020.00Jul 17$60.00$46.25$106.25$2913.75$3216.25
$3100.00$3020.00Jul 17$62.70$46.25$108.95$2911.05$3208.95
$3110.00$3030.00Jul 17$60.00$49.85$109.85$2920.15$3219.85
$3090.00$3000.00Jul 17$68.00$43.50$111.50$2888.50$3201.50
$3100.00$3030.00Jul 17$62.70$49.85$112.55$2917.45$3212.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 32.33, avg credit $26.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2800/28102930/2950Jul 17$19.40$0.6032.33$2790.60$2949.40
2890/29002970/2980Jul 17$9.65$0.3527.57$2890.35$2979.65
2550/26002700/2800Jul 17$96.25$3.7525.67$2503.75$2796.25
2800/28102850/2900Jul 17$47.65$2.3520.28$2762.35$2897.65
2800/28102900/2930Jul 17$28.55$1.4519.69$2781.45$2928.55
2550/26002800/2850Jul 17$46.40$3.6012.89$2553.60$2846.40
2880/28902950/2960Jul 17$9.22$0.7811.82$2880.78$2959.22
2890/29002930/2950Jul 17$18.20$1.8010.11$2881.80$2948.20
2550/26002850/2900Jul 17$45.00$5.009.00$2555.00$2895.00
2900/29503050/3100Aug 21$44.45$5.558.01$2905.55$3094.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$2970.00$2980.00$2990.00Jul 17$0.15$9.8565.67
$3050.00$3060.00$3070.00Jul 17$0.15$9.8565.67
$2800.00$2850.00$2900.00Jul 17$1.40$48.6034.71
$2960.00$2970.00$2980.00Jul 17$0.30$9.7032.33
$2950.00$2960.00$2970.00Jul 17$0.35$9.6527.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$2800.00$2850.00$2900.00Aug 21$1.40$48.6034.71
$2870.00$2880.00$2890.00Jul 17$0.37$9.6326.03
$2750.00$2800.00$2850.00Aug 21$2.40$47.6019.83
$2850.00$2900.00$2950.00Aug 21$4.05$45.9511.35
$2880.00$2890.00$2900.00Jul 17$1.08$8.928.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-7.00, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3300.00$3450.001:2Aug 21-$7.00$143.00
$2750.00$2950.001:2Aug 21-$86.35$113.65
$3450.00$3550.001:2Aug 21-$9.35$90.65
$2480.00$2700.001:2Jul 17-$166.30$53.70
$3250.00$3300.001:2Jul 17-$3.75$46.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$3000.00$2950.001:2Jul 17-$14.70$35.30
$2940.00$2900.001:2Jul 17-$13.50$26.50
$2800.00$2750.001:2Aug 21-$28.70$21.30
$2840.00$2810.001:2Jul 17-$10.06$19.94
$3650.00$3450.001:2Jul 17-$184.95$15.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.34%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3100.00Aug 21$133.600.500.8%4.34%5.16%210
$3150.00Aug 21$110.600.452.4%3.60%6.04%12
$3190.00Aug 21$94.600.413.7%3.08%6.82%21
$3200.00Aug 21$89.900.404.1%2.92%6.99%313
$3250.00Aug 21$73.900.365.7%2.40%8.10%2--
$3260.00Aug 21$68.100.346.0%2.21%8.24%1--
$3080.00Jul 17$60.400.500.2%1.96%2.13%24
$3300.00Aug 21$58.100.317.3%1.89%9.21%1011
$3090.00Jul 17$57.300.480.5%1.86%2.36%29
$3100.00Jul 17$51.200.460.8%1.67%2.48%2356

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, 180 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 $3050.00 12-18 call last traded $325.00 on 06/01 (now $323.60/$348.00) — try a limit near $325.00. Also watch the $2980.00 09-18 call last traded $194.70 on 06/22 (now $245.90/$269.60) — try a limit near $245.90; the $3000.00 09-18 call last traded $272.00 on 06/24 (now $230.20/$257.80) — try a limit near $244.00. Most tradeable put: the $3000.00 03-19 put last traded $315.27 on 06/02 (now $274.20/$296.00) — try a limit near $285.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3070.00Jul 17$65.40$88.30$76.85$195.40 07/01$41.05–$184.10$76.8512
$3080.00Jul 17$60.40$83.40$71.90$145.00 06/30$38.60–$174.75$71.904
$3060.00Jul 17$68.90$97.10$83.00$175.00 06/29$44.00–$191.80$83.004
$3060.00Sep 18$196.20$227.10$211.65$228.00 06/26$149.85–$289.95$211.65--
$3090.00Jul 17$57.30$78.70$68.00$138.65 06/26$35.90–$166.95$68.009
$3050.00Jul 17$74.30$104.30$89.30$101.00 06/23$46.90–$199.50$89.3016
$3050.00Aug 21$155.20$187.60$171.40$202.01 06/24$117.10–$263.90$171.40--
$3050.00Dec 18$323.60$348.00$335.80$325.00 06/01$261.55–$414.95$325.004
$3050.00Jan 15$342.20$372.00$357.10$380.25 06/04$286.20–$444.60$357.10--
$3050.00Mar 19$404.80$432.00$418.40$468.18 06/09$340.70–$503.55$418.40--
$3100.00Jul 17$51.20$74.20$62.70$118.49 07/02$39.10–$162.95$62.7056
$3100.00Aug 21$133.60$155.20$144.40$188.08 07/02$97.25–$229.95$144.4010
$3100.00Sep 18$174.30$204.00$189.15$223.50 07/02$133.50–$265.10$189.15--
$3100.00Dec 18$292.50$320.00$306.25$355.00 06/26$237.30–$385.30$306.25--
$3040.00Jul 17$80.70$109.90$95.30$140.00 06/24$50.20–$209.50$95.305
$3040.00Aug 21$158.60$193.00$175.80$208.11 06/24$120.95–$270.15$175.80--
$3040.00Sep 18$207.10$234.80$220.95$177.38 06/22$158.15–$304.60$207.10--
$3110.00Jul 17$50.10$69.90$60.00$137.00 06/30$27.35–$153.75$60.004
$3110.00Aug 21$123.60$157.90$140.75$173.00 06/24$94.60–$224.05$140.75--
$3030.00Jul 17$89.00$110.50$99.75$184.00 07/02$53.45–$215.40$99.752
$3120.00Jul 17$42.70$69.60$56.15$151.00 07/01$29.05–$146.70$56.15--
$3120.00Aug 21$119.00$153.50$136.25$195.60 06/30$96.50–$215.95$136.25--
$3120.00Sep 18$169.60$192.90$181.25$205.42 06/17$125.80–$252.95$181.25--
$3020.00Jul 17$96.60$116.80$106.70$172.00 07/02$49.35–$224.20$106.7076
$3020.00Sep 18$217.50$248.00$232.75$305.00 06/05$168.50–$317.45$232.75--
$3020.00Aug 21$175.20$204.70$189.95--$189.95–$189.95—$175.201
$3130.00Jul 17$40.90$64.30$52.60$105.50 07/02$27.00–$144.60$52.6036
$3130.00Aug 21$114.20$148.00$131.10$133.59 06/23$89.30–$213.20$131.10--
$3010.00Jul 17$102.10$123.40$112.75$129.79 06/23$61.15–$232.80$112.756
$3010.00Aug 21$176.80$210.60$193.70$200.10 06/23$133.30–$290.50$193.70--
$3140.00Jul 17$35.20$60.00$47.60$86.23 06/30$25.35–$137.35$47.60--
$3140.00Aug 21$109.40$144.00$126.70$130.26 06/23$85.80–$206.60$126.70--
$3140.00Sep 18$155.90$186.40$171.15$171.00 06/23$118.20–$241.00$171.00--
$3000.00Jul 17$109.70$130.30$120.00$216.23 07/02$64.75–$241.55$120.0049
$3000.00Sep 18$230.20$257.80$244.00$272.00 06/24$177.40–$332.45$244.0025
$3000.00Dec 18$350.90$372.00$361.45$378.66 06/08$284.50–$446.95$361.45--
$3000.00Jan 15$370.00$400.00$385.00$415.00 07/02$310.20–$474.50$385.00--
$3000.00Mar 19$430.60$460.00$445.30$507.30 06/26$364.70–$532.75$445.30--
$3000.00Aug 21$186.90$216.00$201.45--$201.45–$201.45—$186.907
$3150.00Jul 17$33.70$59.50$46.60$73.00 07/02$23.20–$132.15$46.6023
$3150.00Aug 21$110.60$133.00$121.80$166.40 06/26$82.40–$199.00$121.802
$3150.00Jan 15$292.00$324.00$308.00$277.50 05/29$243.80–$387.10$292.00--
$2990.00Jul 17$114.60$137.40$126.00$199.23 07/02$69.05–$249.60$126.0020
$3160.00Jul 17$28.60$56.10$42.35$110.22 07/01$24.25–$130.00$42.35--
$3160.00Aug 21$101.90$134.40$118.15$200.00 07/01$79.40–$193.25$118.15--
$3160.00Sep 18$149.70$176.00$162.85$190.10 06/12$113.10–$229.20$162.85--
$2980.00Jul 17$121.80$144.70$133.25$135.00 06/23$73.50–$260.65$133.2536
$2980.00Sep 18$245.90$269.60$257.75$194.70 06/22$186.95–$345.60$245.903
$2980.00Aug 21$200.90$222.30$211.60--$211.60–$211.60—$200.905
$3170.00Jul 17$25.40$48.10$36.75$105.76 07/01$21.80–$122.95$36.75--
$3170.00Aug 21$100.90$130.90$115.90$170.00 07/02$76.40–$186.25$115.90--
$2970.00Jul 17$129.00$152.30$140.65$216.40 06/26$80.30–$268.20$140.657
$3180.00Jul 17$24.40$46.30$35.35$112.00 07/01$21.45–$112.95$35.35--
$3180.00Aug 21$96.30$126.30$111.30$180.00 07/01$74.00–$181.05$111.30--
$3180.00Sep 18$137.70$166.40$152.05$132.00 06/22$106.95–$217.60$137.70--
$2960.00Jul 17$136.90$159.80$148.35$197.10 06/25$85.20–$276.40$148.358
$2960.00Sep 18$251.70$284.00$267.85$225.00 06/23$194.85–$360.90$251.70--
$3190.00Aug 21$94.60$122.70$108.65$143.10 06/30$72.40–$176.00$108.651
$2950.00Jul 17$145.20$167.60$156.40$250.00 06/30$83.20–$284.55$156.4071
$2950.00Mar 19$459.30$488.00$473.65$522.40 06/05$390.00–$564.30$473.65--
$3200.00Jul 17$18.90$38.10$28.50$50.50 07/02$21.80–$114.70$28.5061
$3200.00Aug 21$89.90$116.70$103.30$153.85 07/02$69.20–$170.20$103.3013
$3200.00Sep 18$133.60$156.90$145.25$219.27 07/02$101.45–$207.50$145.2512
$3200.00Dec 18$244.40$276.00$260.20$299.00 06/30$199.30–$329.80$260.20--
$3200.00Mar 19$331.40$360.00$345.70$350.87 06/01$275.00–$421.40$345.70--
$2940.00Jul 17$152.50$175.80$164.15$167.10 06/25$93.95–$294.90$164.15--
$2940.00Sep 18$265.40$296.00$280.70$305.33 06/24$208.00–$376.40$280.70--
$3220.00Sep 18$121.10$149.00$135.05$120.00 06/22$94.90–$199.25$121.10--
$2920.00Jul 17$168.90$192.20$180.55$207.30 06/23$101.75–$313.20$180.55--
$2920.00Sep 18$277.10$308.00$292.55$230.26 06/22$217.25–$390.00$277.10--
$3240.00Sep 18$113.40$144.00$128.70$103.70 06/22$90.15–$189.85$113.40--
$2900.00Jul 17$186.00$208.90$197.45--$113.85–$197.45$186.0015
$3250.00Jul 17$7.90$26.00$16.95$47.00 07/02$12.50–$91.75$16.9536
$3250.00Aug 21$73.90$100.60$87.25$111.64 07/02$63.30–$146.50$87.25--
$3250.00Dec 18$224.10$252.00$238.05$301.00 06/04$182.50–$304.25$238.05--
$3250.00Jan 15$248.00$280.00$264.00$267.30 06/02$205.20–$331.65$264.00--
$3260.00Sep 18$105.00$136.00$120.50$149.00 06/12$85.40–$182.10$120.50--
$3280.00Sep 18$101.40$131.90$116.65$111.85 05/29$81.00–$171.85$111.85--
$2850.00Jul 17$225.70$257.60$241.65--$241.65–$241.65—$225.701
$3300.00Jul 17$4.00$16.70$10.35$32.50 07/02$10.35–$70.85$10.3598
$3300.00Aug 21$58.10$86.50$72.30$89.00 07/02$46.85–$118.25$72.3011
$3300.00Sep 18$92.80$121.60$107.20$160.00 06/29$76.40–$163.15$107.20--
$3300.00Dec 18$204.10$233.70$218.90$267.70 06/29$168.05–$278.15$218.9025
$3300.00Jan 15$230.50$259.80$245.15$280.00 06/26$192.00–$306.75$245.1519
$3300.00Mar 19$289.70$320.00$304.85$357.50 06/04$238.00–$370.05$304.85--
$3310.00Jul 17$0.05$28.10$14.08$48.67 07/01$14.08–$67.00$14.08--
$3320.00Jul 17$0.05$27.20$13.63$17.90 06/23$12.43–$64.70$13.63--
$3330.00Jul 17$0.05$25.20$12.63$36.00 06/30$12.18–$62.25$12.63--
$3340.00Jul 17$0.05$25.60$12.83$27.00 06/18$12.83–$60.10$12.83--
$3340.00Sep 18$82.60$112.00$97.30$72.90 06/22$67.60–$149.90$82.60--
$2800.00Jul 17$272.00$302.50$287.25--$183.50–$287.25$272.005
$3350.00Jul 17$0.05$24.30$12.18$36.03 07/01$12.18–$59.30$12.1864
$3350.00Aug 21$46.50$74.40$60.45$95.90 07/02$37.90–$102.45$60.45--
$3350.00Sep 18$81.30$110.30$95.80$144.49 07/01$65.00–$147.55$95.8015
$3360.00Sep 18$78.30$108.00$93.15$278.88 05/13$63.70–$143.70$93.15--
$3370.00Jul 17$0.05$23.90$11.98$13.20 06/23$11.98–$52.50$11.98--
$3370.00Sep 18$73.10$103.10$88.10$150.00 06/04$61.35–$139.85$88.10--
$3380.00Jul 17$0.05$23.20$11.63$23.50 06/30$11.63–$49.70$11.639
$3380.00Sep 18$72.20$102.20$87.20$117.00 06/08$59.90–$136.75$87.20--
$3380.00Dec 18$175.30$208.00$191.65$239.90 06/30$143.55–$244.80$191.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3070.00Jul 17$58.90$82.10$70.50$89.65 06/25$28.90–$157.40$70.505
$3070.00Aug 21$121.40$154.70$138.05$147.25 06/25$82.75–$207.35$138.05--
$3080.00Jul 17$61.60$84.70$73.15$89.31 06/25$29.60–$165.40$73.153
$3080.00Aug 21$131.00$153.60$142.30$91.00 06/29$85.85–$217.75$131.00--
$3080.00Sep 18$164.20$192.00$178.10$203.39 06/08$108.10–$241.70$178.10--
$3060.00Jul 17$50.10$78.90$64.50$23.80 07/01$24.50–$151.90$50.10--
$3060.00Aug 21$115.70$150.00$132.85$152.10 06/23$79.55–$201.70$132.85--
$3060.00Sep 18$154.70$182.70$168.70$219.40 06/03$100.60–$223.95$168.70--
$3090.00Jul 17$66.40$89.20$77.80$29.50 07/01$31.55–$173.90$66.40--
$3050.00Jul 17$47.00$75.40$61.20$24.65 07/02$16.50–$144.70$47.00--
$3050.00Aug 21$111.00$145.30$128.15$89.04 06/29$76.60–$197.35$111.00--
$3050.00Dec 18$234.80$264.00$249.40$276.78 06/08$182.55–$305.90$249.40--
$3050.00Jan 15$249.40$280.00$264.70$212.00 07/01$201.35–$322.00$249.40--
$3050.00Mar 19$291.20$320.00$305.60$332.00 06/02$241.55–$354.45$305.60--
$3050.00Jun 17$328.00$364.00$346.00$301.70 06/29$290.00–$395.95$328.00--
$3100.00Jul 17$70.60$98.50$84.55$48.00 07/02$34.40–$178.50$70.60--
$3100.00Aug 21$141.20$168.70$154.95$101.94 07/02$89.60–$229.45$141.20--
$3100.00Sep 18$173.40$201.90$187.65$159.06 07/02$115.75–$255.45$173.40--
$3100.00Dec 18$258.60$288.00$273.30$334.80 06/22$202.20–$333.65$273.30--
$3100.00Jan 15$274.00$304.00$289.00$267.42 06/26$221.45–$350.30$274.00112
$3100.00Mar 19$315.00$344.00$329.50$246.60 07/01$260.95–$381.80$315.00--
$3100.00Jun 17$352.00$388.00$370.00$318.50 06/29$312.00–$422.00$352.00--
$3040.00Jul 17$45.20$65.10$55.15$20.21 07/01$19.55–$137.00$45.20--
$3040.00Sep 18$145.60$173.80$159.70$110.78 07/02$95.30–$218.70$145.60--
$3110.00Jul 17$77.60$100.70$89.15$57.50 07/02$36.70–$185.80$77.60--
$3110.00Aug 21$142.20$174.10$158.15$93.59 07/01$94.85–$234.55$142.20--
$3030.00Jul 17$38.70$61.00$49.85$27.40 06/29$17.70–$131.95$38.703
$3030.00Aug 21$103.30$135.20$119.25$74.40 07/01$68.90–$182.80$103.306
$3120.00Jul 17$83.60$106.40$95.00$114.00 06/25$37.90–$193.40$95.007
$3120.00Sep 18$183.40$212.00$197.70$182.08 06/24$123.60–$267.70$183.40--
$3020.00Jul 17$35.30$57.20$46.25$30.00 06/29$20.00–$125.40$35.3072
$3130.00Jul 17$87.30$117.00$102.15$42.00 07/02$42.90–$201.55$87.30--
$3130.00Aug 21$153.00$187.00$170.00$127.83 06/30$100.40–$247.25$153.00--
$3010.00Jul 17$31.60$58.70$45.15$53.25 06/25$18.50–$120.10$45.15--
$3140.00Jul 17$96.00$119.10$107.55$42.50 07/01$45.35–$209.70$96.00--
$3140.00Sep 18$193.00$224.00$208.50$152.55 06/29$131.60–$279.40$193.00--
$3000.00Jul 17$35.00$52.00$43.50$23.24 07/02$12.95–$114.15$35.0046
$3000.00Aug 21$97.50$112.00$104.75$80.80 07/02$58.85–$164.65$97.5030
$3000.00Sep 18$128.20$156.00$142.10$135.00 06/24$83.10–$195.90$135.0082
$3000.00Dec 18$213.90$240.00$226.95$254.65 06/08$163.80–$278.60$226.9527
$3000.00Jan 15$228.30$256.00$242.15$185.00 07/01$184.00–$295.55$228.30--
$3000.00Mar 19$274.20$296.00$285.10$315.27 06/02$220.20–$328.65$285.106
$3150.00Jul 17$102.30$131.80$117.05$55.39 07/02$51.65–$217.80$102.3013
$3150.00Aug 21$167.50$198.50$183.00$133.94 07/02$110.80–$261.90$167.50--
$3150.00Dec 18$284.00$312.00$298.00$298.80 06/26$222.65–$363.20$298.00--
$3150.00Mar 19$340.70$368.00$354.35$398.20 06/02$283.10–$411.75$354.35--
$3150.00Jun 17$376.00$412.00$394.00$337.40 07/01$334.00–$450.00$376.00--
$2990.00Jul 17$25.50$47.80$36.65$51.00 06/24$15.03–$109.00$36.65--
$2990.00Aug 21$88.10$118.00$103.05$87.98 06/26$60.45–$158.65$88.10--
$3160.00Jul 17$105.10$138.60$121.85$95.02 06/30$51.80–$225.45$105.10--
$3160.00Sep 18$209.10$236.00$222.55$157.40 07/01$139.85–$294.35$209.10--
$2980.00Jul 17$20.30$49.80$35.05$22.29 06/29$16.90–$103.25$22.29--
$2980.00Aug 21$86.20$115.20$100.70$85.05 06/26$58.30–$153.15$86.20--
$2980.00Sep 18$120.30$148.00$134.15$106.84 06/26$76.45–$186.90$120.30--
$3170.00Jul 17$112.30$145.60$128.95$80.15 06/30$57.00–$236.35$112.30--
$3170.00Aug 21$176.50$208.00$192.25$113.60 07/01$115.05–$277.65$176.50--
$2970.00Jul 17$18.90$47.20$33.05$20.70 06/29$15.70–$98.35$20.70--
$3180.00Jul 17$123.30$146.20$134.75$75.00 06/29$58.00–$244.00$123.30--
$3180.00Sep 18$216.10$247.00$231.55$253.00 06/12$148.25–$308.35$231.55--
$2960.00Jul 17$16.40$39.80$28.10$17.43 06/30$15.40–$93.70$17.43--
$2960.00Sep 18$112.70$140.00$126.35$138.49 06/17$71.30–$177.15$126.35--
$2950.00Jul 17$22.50$35.70$29.10$9.10 07/01$10.15–$88.45$22.5052
$2950.00Aug 21$76.00$105.50$90.75$46.65 07/01$51.60–$135.10$76.003
$2950.00Jan 15$208.20$236.00$222.10$265.40 06/01$167.60–$270.65$222.10--
$2950.00Jun 17$284.00$316.00$300.00$262.60 06/30$250.00–$345.95$284.00--
$3200.00Jul 17$138.30$161.00$149.65$86.00 07/02$67.10–$260.10$138.30--
$3200.00Aug 21$193.80$228.00$210.90$170.83 07/02$130.40–$296.20$193.80--
$3200.00Sep 18$227.70$260.00$243.85$320.70 06/22$156.80–$321.15$243.85--
$3200.00Dec 18$311.60$340.00$325.80$358.18 05/26$248.05–$394.75$325.80--
$3200.00Jan 15$325.10$356.00$340.55$289.60 06/29$265.25–$408.90$325.10111
$3200.00Mar 19$367.20$396.00$381.60$291.60 07/01$305.40–$440.50$367.20--
$3200.00Jun 17$404.00$440.00$422.00$362.00 07/01$356.00–$482.00$404.00--
$2940.00Jul 17$14.00$32.80$23.40$48.27 06/23$12.88–$83.10$23.404
$2940.00Sep 18$103.50$136.00$119.75$100.49 06/26$65.70–$167.60$103.50--
$2930.00Jul 17$10.00$33.70$21.85$59.00 06/23$12.68–$79.55$21.85--
$3220.00Sep 18$238.00$272.00$255.00$232.20 06/10$167.60–$336.25$238.00--
$3240.00Aug 21$220.30$256.00$238.15$145.95 07/01$146.70–$330.05$220.30--
$2900.00Jul 17$7.40$29.50$18.45--$18.45–$44.40$7.4031
$2900.00Aug 21$61.90$84.70$73.30--$73.30–$110.70$61.9066
$3250.00Jul 17$174.90$206.90$190.90$93.53 07/01$91.10–$306.75$174.90--
$3250.00Aug 21$227.90$260.00$243.95$150.94 07/01$153.20–$333.80$227.90--
$3250.00Dec 18$340.20$368.00$354.10$268.30 07/01$271.85–$428.45$340.20--
$3250.00Jan 15$353.20$384.00$368.60$300.34 06/29$290.20–$440.95$353.20--
$3250.00Jun 17$432.00$468.00$450.00$386.00 07/01$382.00–$510.00$432.00--
$3260.00Aug 21$234.40$268.00$251.20$207.49 06/26$156.65–$342.80$234.40--
$2850.00Jul 17$4.70$26.50$15.60--$15.60–$38.30$4.7019
$3300.00Jul 17$218.30$250.70$234.50$155.00 07/02$123.75–$353.05$218.30--
$3300.00Aug 21$263.10$296.00$279.55$377.12 06/22$181.25–$374.45$279.55--
$3300.00Sep 18$293.00$320.70$306.85$268.66 07/02$208.50–$396.90$293.00--
$2840.00Jul 17$0.60$19.40$10.00--$10.00–$10.00—$0.603
$2800.00Jul 17$0.05$13.10$6.58--$6.58–$16.60$0.05105
$2800.00Sep 18$59.90$89.10$74.50--$74.50–$74.50—$59.9079
$2760.00Sep 18$51.00$80.00$65.50--$65.50–$65.50—$51.005
$2750.00Mar 19$171.20$200.00$185.60--$185.60–$185.60—$171.205
$2720.00Sep 18$42.00$71.50$56.75--$56.75–$56.75—$42.001
$3450.00Jul 17$364.90$395.00$379.95--$379.95–$379.95—$364.9028
$3450.00Aug 21$387.50$411.60$399.55--$399.55–$399.55—$387.505
$2600.00Jul 17$0.60$2.50$1.55--$1.55–$1.55—$0.6074
$2550.00Jul 17$0.50$1.00$0.75--$0.75–$0.75—$0.5082
$2500.00Dec 18$60.60$88.00$74.30--$74.30–$74.30—$60.6012

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 1,289
Total Puts 515
Put/Call Ratio 0.40
Net Difference 774

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,362
Total Puts 3,995
Average Put/Call Ratio 1.21
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