Tour v303
AZO
AUTOZONE INC
$3070.17 -0.15%
$3102.38 (+1.05%)🌙
as of 07/08 06:12 PM
(7/7 18:11) ◀
|
Wednesday, July 8, 2026 (6:12pm)
January 2026
|
▶ (7/9 18:12)
◀ 7/8 18:12 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,020
Calls: 817 (80%)
Puts: 203 (20%)
Prior (07/07) 1,804
Calls: 1,289 (71%)
Puts: 515 (29%)
Current vs Prior -43.46%
Calls: -36.62% (Calls)
Puts: -60.58% (Puts)
Prior 7-Day Total 8,643
Calls: 4,278 (49%)
Puts: 4,365 (51%)
Prior 7-Day Average 1,234
Calls: 611 (49%)
Puts: 623 (51%)
Current vs Prior 7-Day Avg -17.39%
Calls: +33.68%
Puts: -67.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $4.12M
Calls: $3.17M (77%)
Puts: $952.4K (23%)
Prior (07/07) $6.62M
Calls: $4.55M (69%)
Puts: $2.07M (31%)
Current vs Prior -37.79%
Calls: -30.34%
Puts: -54.10%
Prior 7-Day Total $86.56M
Calls: $19.91M (23%)
Puts: $66.64M (77%)
Prior 7-Day Average $12.37M
Calls: $2.84M (23%)
Puts: $9.52M (77%)
Current vs Prior 7-Day Avg -66.68%
Calls: +11.34%
Puts: -90.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.25
Prior (07/07) 0.40
Current vs Prior -37.81%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -79.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,052
Calls: 2,183 (72%)
Puts: 869 (28%)
Prior (07/07) 3,326
Calls: 1,992 (60%)
Puts: 1,334 (40%)
Current vs Prior -8.24%
Prior 7-Day Total 20,394
Calls: 11,286 (55%)
Puts: 9,108 (45%)
Prior 7-Day Average 2,913
Calls: 1,612 (55%)
Puts: 1,301 (45%)
Current vs Prior 7-Day Avg +4.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.82% | 9.56%4.82% | 9.56%
Prior 4.88% | 9.86%4.88% | 9.86%
Current vs Prior -1.15% | -3.02%-1.15% | -3.02%
Prior 7-Day Avg 5.46% | 9.84%5.46% | 9.84%
Current vs 7-Day Avg -11.66% | -2.87%-11.69% | -2.88%
Prior 7-Day Eod 4.88% | 9.86%-- | --
Current vs 7-Day Eod -1.15% | -3.02%-- | --
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 18.80% | 17.41%
Calls: 22.81% | 15.88%
Puts: 14.78% | 18.95%
Current vs 7-Day Avg -2.81% | -3.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.17M) vs puts ($952.4K). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (817 calls vs 203 puts). P/C ratio dropping 38% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.5%, best 4.5%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3650.00Aug 21568.00594.40$581.204.5%30.90--
$3400.00Aug 21342.70370.90$356.807.9%10.78--
$3400.00Jul 17313.60346.60$330.1010.0%10.955

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. 15 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2850.00Jul 17220.30250.40$235.3512.8%40.86--
$2900.00Jul 17178.10205.20$191.6514.1%20.8314
$3000.00Jul 1799.60126.70$113.1524.0%130.69--
$3000.00Aug 21183.00205.80$194.4011.7%80.60--
$3010.00Aug 21173.00203.00$188.0016.0%10.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 17313.60346.60$330.1010.0%10.955
$3650.00Aug 21568.00594.40$581.204.5%30.90--
$3400.00Aug 21342.70370.90$356.807.9%10.78--
$3150.00Aug 21164.40193.00$178.7016.0%10.56--
$3080.00Jul 1759.6087.40$73.5037.8%60.504

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 732, top 398)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 174.304.80$4.5511.0%3980.06243
$3100.00Jul 1744.2072.30$58.2548.2%460.4549
$3090.00Jul 1748.5076.80$62.6545.2%230.4710
$3090.00Aug 21128.00156.70$142.3520.2%220.51--
$3100.00Aug 21123.00151.20$137.1020.6%220.5012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2550.00Jul 170.0518.20$9.13198.8%570.06136
$2500.00Jul 170.050.85$0.45177.8%150.01150
$2460.00Jul 170.050.15$0.10100.0%100.0093
$3080.00Jul 1759.6087.40$73.5037.8%60.504
$2850.00Jul 175.0028.10$16.55139.6%50.1419

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 18.9%, max 99.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3650.00Jul 17Aug 2169.9%35.1%99.1%517
$3080.00Jul 17Aug 2136.6%32.2%14.0%115
$3400.00Jul 17Aug 2140.0%35.7%12.2%399244
$3300.00Jul 17Aug 2138.6%35.3%9.2%1998
$3100.00Jul 17Aug 2136.7%35.2%4.1%6861
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3080.00Jul 17Aug 2136.6%32.2%14.0%105
$3400.00Jul 17Aug 2140.0%35.7%12.2%25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 113.29, avg 7.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3400.00$3650.00Aug 21$32.00$218.00$32.006.81$3432.00
$3200.00$3300.00Jul 17$13.85$86.15$13.856.22$3213.85
$3300.00$3400.00Aug 21$21.10$78.90$21.103.74$3321.10
$3060.00$3070.00Jul 17$2.25$7.75$2.253.44$3062.25
$3150.00$3300.00Aug 21$47.45$102.55$47.452.16$3197.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2500.00$2460.00Jul 17$0.35$39.65$0.35113.29$2499.65
$3000.00$2950.00Jul 17$6.95$43.05$6.956.19$2993.05
$2950.00$2880.00Jul 17$12.00$58.00$12.004.83$2938.00
$2550.00$2500.00Jul 17$8.68$41.32$8.684.76$2541.32
$2850.00$2800.00Jul 17$11.02$38.98$11.023.54$2838.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 8.77, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2850.00$2900.00Jul 17$43.70$43.70$6.306.94$2893.70
$2900.00$3000.00Jul 17$78.50$78.50$21.503.65$2978.50
$3070.00$3080.00Jul 17$7.30$7.30$2.702.70$3077.30
$3390.00$3400.00Jul 17$6.70$6.70$3.302.03$3396.70
$3000.00$3010.00Aug 21$6.40$6.40$3.601.78$3006.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3650.00$3400.00Aug 21$224.40$224.40$25.608.77$3425.60
$3400.00$3080.00Jul 17$256.60$256.60$63.404.05$3143.40
$3400.00$3150.00Aug 21$178.10$178.10$71.902.48$3221.90
$3070.00$3050.00Jul 17$12.05$12.05$7.951.52$3057.95
$3080.00$3070.00Jul 17$5.55$5.55$4.451.25$3074.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $57.47, cheapest $5.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3650.00Jul 17Aug 21$5.4269.9%35.1%
$3400.00Jul 17Aug 21$41.9540.0%35.7%
$3300.00Jul 17Aug 21$56.3538.6%35.3%
$3100.00Jul 17Aug 21$78.8536.7%35.2%
$3090.00Jul 17Aug 21$79.7036.7%35.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3400.00Jul 17Aug 21$26.7040.0%35.7%
$3080.00Jul 17Aug 21$66.9036.6%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.49% of stock, avg 8.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3050.00Jul 17$82.10$55.90$138.00$2912.00$3188.004.49%
$3080.00Jul 17$67.25$73.50$140.75$2939.25$3220.754.58%
$3070.00Jul 17$74.55$67.95$142.50$2927.50$3212.504.64%
$3000.00Jul 17$113.15$34.00$147.15$2852.85$3147.154.79%
$2850.00Jul 17$235.35$16.55$251.90$2598.10$3101.908.20%
$3080.00Aug 21$147.35$140.40$287.75$2792.25$3367.759.37%
$3150.00Aug 21$115.05$178.70$293.75$2856.25$3443.759.57%
$3400.00Jul 17$4.55$330.10$334.65$3065.35$3734.6510.90%
$3400.00Aug 21$46.50$356.80$403.30$2996.70$3803.3013.14%
$3650.00Aug 21$14.50$581.20$595.70$3054.30$4245.7019.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.86% of stock, avg 3.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3300.00$2880.00Jul 17$11.25$15.05$26.30$2853.70$3326.30
$3300.00$2950.00Jul 17$11.25$27.05$38.30$2911.70$3338.30
$3200.00$2880.00Jul 17$25.10$15.05$40.15$2839.85$3240.15
$3300.00$3000.00Jul 17$11.25$34.00$45.25$2954.75$3345.25
$3200.00$2950.00Jul 17$25.10$27.05$52.15$2897.85$3252.15
$3200.00$3000.00Jul 17$25.10$34.00$59.10$2940.90$3259.10
$3300.00$3050.00Jul 17$11.25$55.90$67.15$2982.85$3367.15
$3100.00$2880.00Jul 17$58.25$15.05$73.30$2806.70$3173.30
$3090.00$2880.00Jul 17$62.65$15.05$77.70$2802.30$3167.70
$3300.00$3070.00Jul 17$11.25$67.95$79.20$2990.80$3379.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 8.54, avg credit $27.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2800/28502900/3000Jul 17$89.52$10.488.54$2760.48$2989.52
2460/25002850/2900Jul 17$44.05$5.957.40$2455.95$2894.05
2500/25502900/3000Jul 17$87.18$12.826.80$2462.82$2987.18
2800/28503000/3050Jul 17$42.07$7.935.31$2807.93$3042.07
3050/30703080/3090Jul 17$16.65$3.354.97$3053.35$3096.65
3050/30703090/3100Jul 17$16.45$3.554.63$3053.55$3106.45
2500/25503000/3050Jul 17$39.73$10.273.87$2510.27$3039.73
2460/25002900/3000Jul 17$78.85$21.153.73$2421.15$2978.85
2460/25003000/3050Jul 17$31.40$18.601.69$2468.60$3031.40
2880/29503000/3050Jul 17$43.05$26.951.60$2906.95$3043.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$3080.00$3090.00$3100.00Jul 17$0.20$9.8049.00
$3100.00$3200.00$3300.00Jul 17$19.30$80.704.18
$3070.00$3080.00$3090.00Jul 17$2.70$7.302.70
$3050.00$3060.00$3070.00Jul 17$3.05$6.952.28
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$3150.00$3400.00$3650.00Aug 21$46.30$203.704.40
$2950.00$3000.00$3050.00Jul 17$14.95$35.052.34

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.60, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3400.00$3650.001:2Jul 17-$13.61$236.39
$3150.00$3300.001:2Aug 21-$20.15$129.85
$3300.00$3390.001:2Jul 17-$11.25$78.75
$3300.00$3400.001:2Aug 21-$25.40$74.60
$2900.00$3000.001:2Jul 17-$34.65$65.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$3400.00$3150.001:2Aug 21-$0.60$249.40
$2800.00$2550.001:2Jul 17-$12.73$237.27
$3650.00$3400.001:2Aug 21-$132.40$117.60
$2950.00$2880.001:2Jul 17-$3.05$66.95
$3050.00$3000.001:2Jul 17-$12.10$37.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.30%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3080.00Aug 21$132.000.510.3%4.30%4.62%4--
$3090.00Aug 21$128.000.510.7%4.17%4.82%22--
$3100.00Aug 21$123.000.501.0%4.01%4.98%2212
$3150.00Aug 21$100.700.442.6%3.28%5.88%17--
$3080.00Jul 17$52.900.500.3%1.72%2.04%75
$3300.00Aug 21$52.600.307.5%1.71%9.20%8--
$3090.00Jul 17$48.500.470.7%1.58%2.23%2310
$3100.00Jul 17$44.200.451.0%1.44%2.41%4649
$3400.00Aug 21$31.500.2310.7%1.03%11.77%11
$3200.00Jul 17$14.200.254.2%0.46%4.69%8--

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 $3100.00 08-21 call last traded $188.08 on 07/02 (now $123.00/$151.20) — try a limit near $137.10. Also watch the $3240.00 09-18 call last traded $103.70 on 06/22 (now $107.10/$135.80) — try a limit near $107.10; the $3070.00 07-17 call last traded $195.40 on 07/01 (now $63.00/$86.10) — try a limit near $74.55. Most tradeable put: the $3080.00 08-21 put last traded $91.00 on 06/29 (now $126.60/$154.20) — try a limit near $126.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3070.00Jul 17$63.00$86.10$74.55$195.40 07/01$41.05–$184.10$74.557
$3080.00Jul 17$52.90$81.60$67.25$145.00 06/30$38.60–$174.75$67.255
$3080.00Sep 18$176.10$205.40$190.75--$190.75–$190.75—$176.103
$3060.00Jul 17$62.50$91.10$76.80$175.00 06/29$44.00–$191.80$76.805
$3060.00Sep 18$186.10$215.70$200.90$228.00 06/26$149.85–$289.95$200.90--
$3090.00Jul 17$48.50$76.80$62.65$138.65 06/26$35.90–$166.95$62.6510
$3050.00Jul 17$67.90$96.30$82.10$101.00 06/23$46.90–$199.50$82.1018
$3050.00Aug 21$149.60$179.20$164.40$202.01 06/24$117.10–$263.90$164.40--
$3050.00Dec 18$308.00$338.20$323.10$325.00 06/01$261.55–$414.95$323.10--
$3050.00Jan 15$333.90$363.00$348.45$380.25 06/04$286.20–$444.60$348.45--
$3050.00Mar 19$393.10$426.70$409.90$468.18 06/09$340.70–$503.55$409.90--
$3100.00Jul 17$44.20$72.30$58.25$118.49 07/02$39.10–$162.95$58.2549
$3100.00Aug 21$123.00$151.20$137.10$188.08 07/02$97.25–$229.95$137.1012
$3100.00Sep 18$166.20$195.60$180.90$223.50 07/02$133.50–$265.10$180.90--
$3100.00Dec 18$282.50$316.00$299.25$355.00 06/26$237.30–$385.30$299.25--
$3100.00Jun 17$439.20$472.90$456.05--$456.05–$456.05—$439.201
$3040.00Jul 17$73.40$101.80$87.60$140.00 06/24$50.20–$209.50$87.60--
$3040.00Aug 21$155.30$185.00$170.15$208.11 06/24$120.95–$270.15$170.15--
$3040.00Sep 18$196.60$226.50$211.55$177.38 06/22$158.15–$304.60$196.60--
$3110.00Jul 17$39.60$68.10$53.85$137.00 06/30$27.35–$153.75$53.85--
$3110.00Aug 21$118.00$146.70$132.35$173.00 06/24$94.60–$224.05$132.35--
$3030.00Jul 17$85.50$107.60$96.55$184.00 07/02$53.45–$215.40$96.55--
$3120.00Jul 17$35.30$63.90$49.60$151.00 07/01$29.05–$146.70$49.60--
$3120.00Aug 21$112.20$142.20$127.20$195.60 06/30$96.50–$215.95$127.20--
$3120.00Sep 18$156.70$185.90$171.30$205.42 06/17$125.80–$252.95$171.30--
$3020.00Jul 17$85.20$113.70$99.45$172.00 07/02$49.35–$224.20$99.45--
$3020.00Sep 18$208.00$237.50$222.75$305.00 06/05$168.50–$317.45$222.75--
$3130.00Jul 17$30.40$60.30$45.35$105.50 07/02$27.00–$144.60$45.35--
$3130.00Aug 21$109.10$137.80$123.45$133.59 06/23$89.30–$213.20$123.45--
$3010.00Jul 17$92.70$120.30$106.50$129.79 06/23$61.15–$232.80$106.50--
$3010.00Aug 21$173.00$203.00$188.00$200.10 06/23$133.30–$290.50$188.00--
$3140.00Jul 17$26.70$56.40$41.55$86.23 06/30$25.35–$137.35$41.55--
$3140.00Aug 21$104.80$133.50$119.15$130.26 06/23$85.80–$206.60$119.15--
$3140.00Sep 18$146.90$176.80$161.85$171.00 06/23$118.20–$241.00$161.85--
$3000.00Jul 17$99.60$126.70$113.15$216.23 07/02$64.75–$241.55$113.15--
$3000.00Sep 18$220.00$248.80$234.40$272.00 06/24$177.40–$332.45$234.40--
$3000.00Dec 18$335.40$364.40$349.90$378.66 06/08$284.50–$446.95$349.90--
$3000.00Jan 15$360.40$390.60$375.50$415.00 07/02$310.20–$474.50$375.50--
$3000.00Mar 19$422.60$450.50$436.55$507.30 06/26$364.70–$532.75$436.55--
$3150.00Jul 17$22.90$51.20$37.05$73.00 07/02$23.20–$132.15$37.05--
$3150.00Aug 21$100.70$129.40$115.05$166.40 06/26$82.40–$199.00$115.05--
$3150.00Jan 15$285.20$314.40$299.80$277.50 05/29$243.80–$387.10$285.20--
$2990.00Jul 17$106.20$133.80$120.00$199.23 07/02$69.05–$249.60$120.00--
$3160.00Jul 17$19.60$47.50$33.55$110.22 07/01$24.25–$130.00$33.55--
$3160.00Aug 21$96.60$125.40$111.00$200.00 07/01$79.40–$193.25$111.00--
$3160.00Sep 18$139.00$167.00$153.00$190.10 06/12$113.10–$229.20$153.00--
$2980.00Jul 17$113.50$141.00$127.25$135.00 06/23$73.50–$260.65$127.25--
$2980.00Sep 18$232.00$260.10$246.05$194.70 06/22$186.95–$345.60$232.00--
$3170.00Jul 17$16.30$44.60$30.45$105.76 07/01$21.80–$122.95$30.45--
$3170.00Aug 21$92.90$121.50$107.20$170.00 07/02$76.40–$186.25$107.20--
$2970.00Jul 17$121.00$148.20$134.60$216.40 06/26$80.30–$268.20$134.60--
$3180.00Jul 17$13.60$41.50$27.55$112.00 07/01$21.45–$112.95$27.55--
$3180.00Aug 21$89.10$117.00$103.05$180.00 07/01$74.00–$181.05$103.05--
$3180.00Sep 18$130.50$163.60$147.05$132.00 06/22$106.95–$217.60$132.00--
$2960.00Jul 17$128.50$156.00$142.25$197.10 06/25$85.20–$276.40$142.25--
$2960.00Sep 18$244.00$272.00$258.00$225.00 06/23$194.85–$360.90$244.00--
$3190.00Aug 21$85.30$113.50$99.40$143.10 06/30$72.40–$176.00$99.40--
$2950.00Jul 17$136.30$163.80$150.05$250.00 06/30$83.20–$284.55$150.05--
$2950.00Mar 19$449.40$477.20$463.30$522.40 06/05$390.00–$564.30$463.30--
$3200.00Jul 17$14.20$36.00$25.10$50.50 07/02$21.80–$114.70$25.10--
$3200.00Aug 21$89.90$109.60$99.75$153.85 07/02$69.20–$170.20$99.75--
$3200.00Sep 18$122.50$150.80$136.65$219.27 07/02$101.45–$207.50$136.65--
$3200.00Dec 18$237.60$267.60$252.60$299.00 06/30$199.30–$329.80$252.60--
$3200.00Mar 19$324.20$353.70$338.95$350.87 06/01$275.00–$421.40$338.95--
$2940.00Jul 17$144.30$171.80$158.05$167.10 06/25$93.95–$294.90$158.05--
$2940.00Sep 18$254.40$284.50$269.45$305.33 06/24$208.00–$376.40$269.45--
$3220.00Sep 18$114.60$142.90$128.75$120.00 06/22$94.90–$199.25$120.00--
$2920.00Jul 17$160.80$188.30$174.55$207.30 06/23$101.75–$313.20$174.55--
$2920.00Sep 18$267.30$296.90$282.10$230.26 06/22$217.25–$390.00$267.30--
$3240.00Sep 18$107.10$135.80$121.45$103.70 06/22$90.15–$189.85$107.1014
$2900.00Jul 17$178.10$205.20$191.65--$113.85–$197.45$178.1014
$3250.00Jul 17$6.10$33.90$20.00$47.00 07/02$12.50–$91.75$20.00--
$3250.00Aug 21$64.10$94.00$79.05$111.64 07/02$63.30–$146.50$79.05--
$3250.00Dec 18$217.40$246.80$232.10$301.00 06/04$182.50–$304.25$232.10--
$3250.00Jan 15$242.40$271.40$256.90$267.30 06/02$205.20–$331.65$256.90--
$3260.00Sep 18$100.30$128.90$114.60$149.00 06/12$85.40–$182.10$114.60--
$3280.00Sep 18$93.50$122.30$107.90$111.85 05/29$81.00–$171.85$107.90--
$3300.00Jul 17$8.80$13.70$11.25$32.50 07/02$10.35–$70.85$11.2598
$3300.00Aug 21$52.60$82.60$67.60$89.00 07/02$46.85–$118.25$67.60--
$3300.00Sep 18$87.20$115.60$101.40$160.00 06/29$76.40–$163.15$101.40--
$3300.00Dec 18$198.60$228.00$213.30$267.70 06/29$168.05–$278.15$213.30--
$3300.00Jan 15$221.00$252.10$236.55$280.00 06/26$192.00–$306.75$236.55--
$3300.00Mar 19$282.20$312.30$297.25$357.50 06/04$238.00–$370.05$297.25--
$3310.00Jul 17$0.00$27.50$13.75$48.67 07/01$13.75–$67.00$13.75--
$3320.00Jul 17$0.05$26.70$13.38$17.90 06/23$12.43–$64.70$13.38--
$3330.00Jul 17$0.05$25.90$12.98$36.00 06/30$12.18–$62.25$12.98--
$3340.00Jul 17$0.05$25.20$12.63$27.00 06/18$12.63–$60.10$12.63--
$3340.00Sep 18$75.70$105.00$90.35$72.90 06/22$67.60–$149.90$75.70--
$3350.00Jul 17$0.05$23.50$11.78$36.03 07/01$11.78–$59.30$11.78--
$3350.00Aug 21$40.30$70.30$55.30$95.90 07/02$37.90–$102.45$55.30--
$3350.00Sep 18$76.10$106.10$91.10$144.49 07/01$65.00–$147.55$91.10--
$3360.00Sep 18$73.50$103.50$88.50$278.88 05/13$63.70–$143.70$88.50--
$3370.00Jul 17$0.05$22.70$11.38$13.20 06/23$11.38–$52.50$11.38--
$3370.00Sep 18$71.00$101.00$86.00$150.00 06/04$61.35–$139.85$86.00--
$3380.00Jul 17$0.05$21.90$10.98$23.50 06/30$10.98–$49.70$10.98--
$3380.00Sep 18$68.10$98.10$83.10$117.00 06/08$59.90–$136.75$83.10--
$3380.00Dec 18$169.70$204.00$186.85$239.90 06/30$143.55–$244.80$186.85--
$3390.00Jul 17$1.00$21.50$11.25--$11.25–$11.25—$1.002
$3400.00Jul 17$4.30$4.80$4.55--$4.55–$4.55—$4.30243
$3400.00Aug 21$31.50$61.50$46.50--$46.50–$46.50—$31.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3070.00Jul 17$53.50$82.40$67.95$89.65 06/25$28.90–$157.40$67.955
$3070.00Aug 21$121.70$151.70$136.70$147.25 06/25$82.75–$207.35$136.70--
$3080.00Jul 17$59.60$87.40$73.50$89.31 06/25$29.60–$165.40$73.504
$3080.00Aug 21$126.60$154.20$140.40$91.00 06/29$85.85–$217.75$126.601
$3080.00Sep 18$159.70$189.60$174.65$203.39 06/08$108.10–$241.70$174.65--
$3060.00Jul 17$49.20$76.00$62.60$23.80 07/01$24.50–$151.90$49.20--
$3060.00Aug 21$117.30$147.00$132.15$152.10 06/23$79.55–$201.70$132.15--
$3060.00Sep 18$150.20$179.90$165.05$219.40 06/03$100.60–$223.95$165.05--
$3090.00Jul 17$64.90$93.50$79.20$29.50 07/01$31.55–$173.90$64.90--
$3050.00Jul 17$44.40$67.40$55.90$24.65 07/02$16.50–$144.70$44.4042
$3050.00Aug 21$112.90$142.80$127.85$89.04 06/29$76.60–$197.35$112.90--
$3050.00Dec 18$230.20$258.40$244.30$276.78 06/08$182.55–$305.90$244.30--
$3050.00Jan 15$246.70$276.30$261.50$212.00 07/01$201.35–$322.00$246.70--
$3050.00Mar 19$285.30$315.10$300.20$332.00 06/02$241.55–$354.45$300.20--
$3050.00Jun 17$324.00$357.20$340.60$301.70 06/29$290.00–$395.95$324.00--
$3100.00Jul 17$70.70$96.00$83.35$48.00 07/02$34.40–$178.50$70.70--
$3100.00Aug 21$136.30$165.00$150.65$101.94 07/02$89.60–$229.45$136.30--
$3100.00Sep 18$169.90$199.00$184.45$159.06 07/02$115.75–$255.45$169.90--
$3100.00Dec 18$255.10$283.40$269.25$334.80 06/22$202.20–$333.65$269.25--
$3100.00Jan 15$272.00$301.00$286.50$267.42 06/26$221.45–$350.30$272.00--
$3100.00Mar 19$310.00$339.90$324.95$246.60 07/01$260.95–$381.80$310.00--
$3100.00Jun 17$348.00$382.00$365.00$318.50 06/29$312.00–$422.00$348.00--
$3040.00Jul 17$40.40$66.90$53.65$20.21 07/01$19.55–$137.00$40.40--
$3040.00Sep 18$140.70$169.60$155.15$110.78 07/02$95.30–$218.70$140.70--
$3110.00Jul 17$76.30$104.00$90.15$57.50 07/02$36.70–$185.80$76.30--
$3110.00Aug 21$141.50$170.50$156.00$93.59 07/01$94.85–$234.55$141.50--
$3030.00Jul 17$36.10$62.90$49.50$27.40 06/29$17.70–$131.95$36.10--
$3030.00Aug 21$104.80$134.20$119.50$74.40 07/01$68.90–$182.80$104.80--
$3120.00Jul 17$81.10$108.00$94.55$114.00 06/25$37.90–$193.40$94.55--
$3120.00Sep 18$180.50$209.60$195.05$182.08 06/24$123.60–$267.70$182.08--
$3020.00Jul 17$29.40$59.40$44.40$30.00 06/29$20.00–$125.40$30.00--
$3130.00Jul 17$86.80$115.90$101.35$42.00 07/02$42.90–$201.55$86.80--
$3130.00Aug 21$152.50$181.60$167.05$127.83 06/30$100.40–$247.25$152.50--
$3010.00Jul 17$28.50$55.80$42.15$53.25 06/25$18.50–$120.10$42.15--
$3140.00Jul 17$93.10$121.90$107.50$42.50 07/01$45.35–$209.70$93.10--
$3140.00Sep 18$191.60$220.50$206.05$152.55 06/29$131.60–$279.40$191.60--
$3000.00Jul 17$20.00$48.00$34.00$23.24 07/02$12.95–$114.15$23.24--
$3000.00Aug 21$92.50$121.20$106.85$80.80 07/02$58.85–$164.65$92.50--
$3000.00Sep 18$122.70$153.60$138.15$135.00 06/24$83.10–$195.90$135.0079
$3000.00Dec 18$207.00$235.30$221.15$254.65 06/08$163.80–$278.60$221.15--
$3000.00Jan 15$223.50$253.00$238.25$185.00 07/01$184.00–$295.55$223.50--
$3000.00Mar 19$261.80$291.60$276.70$315.27 06/02$220.20–$328.65$276.70--
$3150.00Jul 17$99.50$128.00$113.75$55.39 07/02$51.65–$217.80$99.50--
$3150.00Aug 21$164.40$193.00$178.70$133.94 07/02$110.80–$261.90$164.40--
$3150.00Dec 18$281.60$310.10$295.85$298.80 06/26$222.65–$363.20$295.85--
$3150.00Mar 19$336.10$365.50$350.80$398.20 06/02$283.10–$411.75$350.80--
$3150.00Jun 17$376.00$407.90$391.95$337.40 07/01$334.00–$450.00$376.00--
$2990.00Jul 17$19.10$49.10$34.10$51.00 06/24$15.03–$109.00$34.10--
$2990.00Aug 21$89.30$118.60$103.95$87.98 06/26$60.45–$158.65$89.30--
$3160.00Jul 17$105.90$134.80$120.35$95.02 06/30$51.80–$225.45$105.90--
$3160.00Sep 18$202.70$232.00$217.35$157.40 07/01$139.85–$294.35$202.70--
$2980.00Jul 17$15.50$45.50$30.50$22.29 06/29$16.90–$103.25$22.29--
$2980.00Aug 21$85.20$114.40$99.80$85.05 06/26$58.30–$153.15$85.20--
$2980.00Sep 18$115.10$144.00$129.55$106.84 06/26$76.45–$186.90$115.10--
$3170.00Jul 17$112.80$144.50$128.65$80.15 06/30$57.00–$236.35$112.80--
$3170.00Aug 21$176.20$205.30$190.75$113.60 07/01$115.05–$277.65$176.20--
$2970.00Jul 17$12.10$42.10$27.10$20.70 06/29$15.70–$98.35$20.70--
$3180.00Jul 17$120.10$148.00$134.05$75.00 06/29$58.00–$244.00$120.10--
$3180.00Sep 18$214.50$243.60$229.05$253.00 06/12$148.25–$308.35$229.05--
$2960.00Jul 17$9.20$39.20$24.20$17.43 06/30$15.40–$93.70$17.43--
$2960.00Sep 18$107.10$137.60$122.35$138.49 06/17$71.30–$177.15$122.35--
$2950.00Jul 17$13.10$41.00$27.05$9.10 07/01$10.15–$88.45$13.10--
$2950.00Aug 21$74.40$102.50$88.45$46.65 07/01$51.60–$135.10$74.40--
$2950.00Jan 15$201.60$231.90$216.75$265.40 06/01$167.60–$270.65$216.75--
$2950.00Jun 17$280.00$311.10$295.55$262.60 06/30$250.00–$345.95$280.00--
$3200.00Jul 17$135.20$163.70$149.45$86.00 07/02$67.10–$260.10$135.20--
$3200.00Aug 21$195.10$224.00$209.55$170.83 07/02$130.40–$296.20$195.10--
$3200.00Sep 18$226.40$255.70$241.05$320.70 06/22$156.80–$321.15$241.05--
$3200.00Dec 18$309.70$338.20$323.95$358.18 05/26$248.05–$394.75$323.95--
$3200.00Jan 15$325.00$354.00$339.50$289.60 06/29$265.25–$408.90$325.00--
$3200.00Mar 19$364.40$393.10$378.75$291.60 07/01$305.40–$440.50$364.40--
$3200.00Jun 17$400.00$434.90$417.45$362.00 07/01$356.00–$482.00$400.00--
$2940.00Jul 17$4.60$34.60$19.60$48.27 06/23$12.88–$83.10$19.60--
$2940.00Sep 18$99.40$128.30$113.85$100.49 06/26$65.70–$167.60$100.49--
$2930.00Jul 17$5.70$35.70$20.70$59.00 06/23$12.68–$79.55$20.70--
$3220.00Sep 18$238.70$268.10$253.40$232.20 06/10$167.60–$336.25$238.70--
$3240.00Aug 21$221.60$250.80$236.20$145.95 07/01$146.70–$330.05$221.60--
$3250.00Jul 17$176.00$203.40$189.70$93.53 07/01$91.10–$306.75$176.00--
$3250.00Aug 21$228.50$257.40$242.95$150.94 07/01$153.20–$333.80$228.50--
$3250.00Dec 18$339.40$367.90$353.65$268.30 07/01$271.85–$428.45$339.40--
$3250.00Jan 15$353.90$383.40$368.65$300.34 06/29$290.20–$440.95$353.90--
$3250.00Jun 17$428.00$463.00$445.50$386.00 07/01$382.00–$510.00$428.00--
$3260.00Aug 21$235.70$264.00$249.85$207.49 06/26$156.65–$342.80$235.70--
$2880.00Jul 17$0.60$29.50$15.05--$15.05–$15.05—$0.605
$2860.00Sep 18$70.10$100.10$85.10--$85.10–$85.10—$70.103
$2850.00Jul 17$5.00$28.10$16.55--$15.60–$38.30$5.0019
$3300.00Jul 17$220.50$247.60$234.05$155.00 07/02$123.75–$353.05$220.50--
$3300.00Aug 21$264.40$292.20$278.30$377.12 06/22$181.25–$374.45$278.30--
$3300.00Sep 18$292.00$320.00$306.00$268.66 07/02$208.50–$396.90$292.00--
$3300.00Mar 19$420.70$451.40$436.05--$436.05–$436.05—$420.709
$3300.00Jun 17$456.00$492.00$474.00--$474.00–$474.00—$456.001
$2800.00Jul 17$0.05$11.00$5.53--$5.53–$16.60$0.05105
$3400.00Jul 17$313.60$346.60$330.10--$330.10–$330.10—$313.605
$2550.00Jul 17$0.05$18.20$9.13--$0.75–$9.13$0.05136
$2500.00Jul 17$0.05$0.85$0.45--$0.45–$0.45—$0.05150
$2460.00Jul 17$0.05$0.15$0.10--$0.10–$0.10—$0.0593
$2450.00Jul 17$0.05$0.15$0.10--$0.10–$0.10—$0.0543
$2440.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--56
$2420.00Jul 17$0.00$0.30$0.15--$0.15–$0.15—--41
$2380.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--15

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 817
Total Puts 203
Put/Call Ratio 0.25
Net Difference 614

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,278
Total Puts 4,365
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