Tour v308
AZO
AUTOZONE INC
$3010.39 -1.95%
$3013.00 (+0.09%)🌙
as of 07/09 06:12 PM
(7/8 18:12) ◀
|
Thursday, July 9, 2026 (6:12pm)
January 2026
|
▶ (7/10 18:12)
◀ 7/9 18:12 ▶

Option Volume

Detail
ℹ
Current (07/09) 842
Calls: 594 (71%)
Puts: 248 (29%)
Prior (07/08) 1,020
Calls: 817 (80%)
Puts: 203 (20%)
Current vs Prior -17.45%
Calls: -27.29% (Calls)
Puts: +22.17% (Puts)
Prior 7-Day Total 9,057
Calls: 4,612 (51%)
Puts: 4,445 (49%)
Prior 7-Day Average 1,293
Calls: 658 (51%)
Puts: 635 (49%)
Current vs Prior 7-Day Avg -34.92%
Calls: -9.84%
Puts: -60.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $2.91M
Calls: $1.76M (61%)
Puts: $1.15M (39%)
Prior (07/08) $4.12M
Calls: $3.17M (77%)
Puts: $952.4K (23%)
Current vs Prior -29.30%
Calls: -44.35%
Puts: +20.73%
Prior 7-Day Total $86.94M
Calls: $20.81M (24%)
Puts: $66.13M (76%)
Prior 7-Day Average $12.42M
Calls: $2.97M (24%)
Puts: $9.45M (76%)
Current vs Prior 7-Day Avg -76.55%
Calls: -40.71%
Puts: -87.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.42
Prior (07/08) 0.25
Current vs Prior +68.03%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -65.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 3,220
Calls: 2,312 (72%)
Puts: 908 (28%)
Prior (07/08) 3,052
Calls: 2,183 (72%)
Puts: 869 (28%)
Current vs Prior +5.50%
Prior 7-Day Total 21,184
Calls: 12,317 (58%)
Puts: 8,867 (42%)
Prior 7-Day Average 3,026
Calls: 1,759 (58%)
Puts: 1,266 (42%)
Current vs Prior 7-Day Avg +6.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.07% | 9.59%4.07% | 9.59%
Prior 4.82% | 9.56%4.82% | 9.56%
Current vs Prior -15.61% | +0.30%-15.62% | +0.30%
Prior 7-Day Avg 5.30% | 9.78%5.30% | 9.78%
Current vs 7-Day Avg -23.17% | -1.90%-23.19% | -1.90%
Prior 7-Day Eod 4.82% | 9.56%-- | --
Current vs 7-Day Eod -15.61% | +0.30%-- | --
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 18.27% | 16.77%
Calls: 23.19% | 15.16%
Puts: 13.34% | 18.39%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.76M). Extreme bullish P/C ratio of 0.42 - heavy call buying (594 calls vs 248 puts). P/C ratio rising 68% - increased hedging/bearish positioning. Call-heavy open interest (2,312 calls vs 908 puts) suggests bullish positioning.

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 1 of results (avg 8.2%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 17375.80407.90$391.858.2%10.96--

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. 14 found (avg delta 0.66, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2850.00Jul 17156.30185.70$171.0017.2%40.842
$2900.00Jul 17113.10143.10$128.1023.4%10.8315
$2950.00Jul 1776.00100.20$88.1027.5%520.6870
$2990.00Jul 1753.2081.40$67.3041.9%10.5520
$2990.00Aug 21147.00175.20$161.1017.5%20.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 17375.80407.90$391.858.2%10.96--
$3200.00Jul 17184.40216.40$200.4016.0%10.85--
$3070.00Jul 1782.40109.70$96.0528.4%10.665
$3050.00Jul 1768.7098.60$83.6535.7%170.6142
$3100.00Aug 21169.80200.00$184.9016.3%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 553, top 153)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 172.803.60$3.2025.0%1530.04400
$2950.00Jul 1776.00100.20$88.1027.5%520.6870
$3600.00Jul 170.600.90$0.7540.0%370.0142
$3000.00Aug 21137.80166.90$152.3519.1%150.5313
$3250.00Aug 2147.4076.70$62.0547.2%140.2921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2550.00Jul 170.705.90$3.30157.6%500.03175
$2600.00Jul 170.502.00$1.25120.0%260.0275
$2950.00Jul 1716.0040.10$28.0585.9%210.3352
$3050.00Jul 1768.7098.60$83.6535.7%170.6142
$2850.00Aug 2157.8087.80$72.8041.2%140.3022

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 25.7%, max 89.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3500.00Jul 17Aug 2169.5%36.6%89.8%353
$3600.00Jul 17Aug 2151.8%33.8%53.4%4142
$3300.00Jul 17Aug 2150.3%36.5%37.7%10120
$3400.00Jul 17Aug 2146.8%35.8%30.5%154400
$3250.00Jul 17Aug 2146.3%35.8%29.2%1647
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$2850.00Jul 17Aug 2138.8%34.5%12.3%1741
$2800.00Jul 17Aug 2138.0%34.6%9.8%4107
$3000.00Jul 17Aug 2134.5%33.3%3.4%1188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 113.29, avg 8.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3420.00$3500.00Jul 17$0.70$79.30$0.70113.29$3420.70
$3410.00$3420.00Jul 17$0.20$9.80$0.2049.00$3410.20
$3500.00$3550.00Aug 21$1.40$48.60$1.4034.71$3501.40
$3250.00$3300.00Jul 17$1.75$48.25$1.7527.57$3251.75
$3300.00$3400.00Jul 17$8.25$91.75$8.2511.12$3308.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2800.00$2600.00Jul 17$6.75$193.25$6.7528.63$2793.25
$2550.00$2460.00Jul 17$3.12$86.88$3.1227.85$2546.88
$2850.00$2800.00Jul 17$7.95$42.05$7.955.29$2842.05
$2750.00$2700.00Aug 21$10.70$39.30$10.703.67$2739.30
$2800.00$2750.00Aug 21$12.80$37.20$12.802.91$2787.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 22.39, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2990.00$3000.00Aug 21$8.75$8.75$1.257.00$2998.75
$2850.00$2900.00Jul 17$42.90$42.90$7.106.04$2892.90
$2900.00$2950.00Jul 17$40.00$40.00$10.004.00$2940.00
$3040.00$3050.00Jul 17$5.80$5.80$4.201.38$3045.80
$2950.00$2990.00Jul 17$20.80$20.80$19.201.08$2970.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3400.00$3200.00Jul 17$191.45$191.45$8.5522.39$3208.55
$3200.00$3070.00Jul 17$104.35$104.35$25.654.07$3095.65
$3070.00$3050.00Jul 17$12.40$12.40$7.601.63$3057.60
$3050.00$3020.00Jul 17$18.35$18.35$11.651.58$3031.65
$3000.00$2950.00Jul 17$30.25$30.25$19.751.53$2969.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $63.46, cheapest $9.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3600.00Jul 17Aug 21$9.2851.8%33.8%
$3500.00Jul 17Aug 21$12.7769.5%36.6%
$3400.00Jul 17Aug 21$30.0046.8%35.8%
$3300.00Jul 17Aug 21$41.6550.3%36.5%
$3250.00Jul 17Aug 21$48.8546.3%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$2800.00Jul 17Aug 21$49.2038.0%34.6%
$2850.00Jul 17Aug 21$56.8538.8%34.5%
$3050.00Jul 17Aug 21$73.0033.0%37.8%
$3000.00Jul 17Aug 21$73.7534.5%33.3%
$2950.00Jul 17Aug 21$81.5029.1%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.86% of stock, avg 6.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$2950.00Jul 17$88.10$28.05$116.15$2833.85$3066.153.86%
$3020.00Jul 17$53.25$65.30$118.55$2901.45$3138.553.94%
$3000.00Jul 17$62.95$58.30$121.25$2878.75$3121.254.03%
$3050.00Jul 17$39.00$83.65$122.65$2927.35$3172.654.07%
$3070.00Jul 17$32.65$96.05$128.70$2941.30$3198.704.28%
$2900.00Jul 17$128.10$12.85$140.95$2759.05$3040.954.68%
$2850.00Jul 17$171.00$15.95$186.95$2663.05$3036.956.21%
$3200.00Jul 17$12.53$200.40$212.93$2987.07$3412.937.07%
$3000.00Aug 21$152.35$132.05$284.40$2715.60$3284.409.45%
$3050.00Aug 21$137.05$156.65$293.70$2756.30$3343.709.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.35% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3070.00$2800.00Jul 17$32.65$8.00$40.65$2759.35$3110.65
$3070.00$2900.00Jul 17$32.65$12.85$45.50$2854.50$3115.50
$3050.00$2800.00Jul 17$39.00$8.00$47.00$2753.00$3097.00
$3070.00$2850.00Jul 17$32.65$15.95$48.60$2801.40$3118.60
$3050.00$2900.00Jul 17$39.00$12.85$51.85$2848.15$3101.85
$3040.00$2800.00Jul 17$44.80$8.00$52.80$2747.20$3092.80
$3050.00$2850.00Jul 17$39.00$15.95$54.95$2795.05$3104.95
$3030.00$2800.00Jul 17$48.90$8.00$56.90$2743.10$3086.90
$3040.00$2900.00Jul 17$44.80$12.85$57.65$2842.35$3097.65
$3040.00$2850.00Jul 17$44.80$15.95$60.75$2789.25$3100.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 42.48, avg credit $25.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2420/24402900/2950Jul 17$48.85$1.1542.48$2391.15$2948.85
2800/28502900/2950Jul 17$47.95$2.0523.39$2802.05$2947.95
2420/24403000/3020Jul 17$18.55$1.4512.79$2421.45$3018.55
2950/30003100/3150Aug 21$45.45$4.559.99$2954.55$3145.45
2850/29003100/3150Aug 21$45.20$4.809.42$2854.80$3145.20
3010/30503100/3150Aug 21$44.15$5.857.55$3005.85$3144.15
3050/31003150/3200Aug 21$42.75$7.255.90$3057.25$3192.75
3010/30503060/3100Aug 21$33.30$6.704.97$3016.70$3093.30
2850/29003000/3040Aug 21$40.75$9.254.41$2859.25$3040.75
3050/31003300/3350Aug 21$40.70$9.304.38$3059.30$3340.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$3020.00$3030.00$3040.00Jul 17$0.25$9.7539.00
$3150.00$3200.00$3250.00Aug 21$2.35$47.6520.28
$2850.00$2900.00$2950.00Jul 17$2.90$47.1016.24
$3300.00$3350.00$3400.00Aug 21$5.00$45.009.00
$3100.00$3150.00$3200.00Aug 21$8.45$41.554.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$2700.00$2750.00$2800.00Aug 21$2.10$47.9022.81
$2750.00$2800.00$2850.00Aug 21$2.80$47.2016.86
$2800.00$2850.00$2900.00Aug 21$6.65$43.356.52
$2900.00$2950.00$3000.00Aug 21$8.00$42.005.25
$2900.00$2950.00$3000.00Jul 17$15.05$34.952.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-8.95, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3400.00$3500.001:2Aug 21-$12.20$87.80
$3110.00$3200.001:2Jul 17-$3.61$86.39
$3420.00$3500.001:2Jul 17-$9.23$70.77
$3250.00$3300.001:2Jul 17-$9.70$40.30
$3200.00$3250.001:2Jul 17-$13.87$36.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$3400.00$3200.001:2Jul 17-$8.95$191.05
$2850.00$2800.001:2Jul 17-$0.05$49.95
$2600.00$2550.001:2Jul 17-$5.35$44.65
$2900.00$2850.001:2Jul 17-$19.05$30.95
$2750.00$2700.001:2Aug 21-$23.00$27.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.22%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3050.00Aug 21$127.000.481.3%4.22%5.53%4--
$3040.00Aug 21$116.000.491.0%3.85%4.84%24
$3060.00Aug 21$106.800.471.6%3.55%5.20%1--
$3100.00Aug 21$100.000.433.0%3.32%6.30%1--
$3150.00Aug 21$74.000.384.6%2.46%7.10%1118
$3200.00Aug 21$59.200.336.3%1.97%8.27%212
$3250.00Aug 21$47.400.298.0%1.57%9.53%1421
$3260.00Aug 21$44.200.288.3%1.47%9.76%11
$3020.00Jul 17$38.300.470.3%1.27%1.59%1--
$3300.00Aug 21$38.200.259.6%1.27%10.89%818

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 $3300.00 01-15 call last traded $280.00 on 06/26 (now $196.00/$224.20) — try a limit near $210.10. Also watch the $3200.00 09-18 call last traded $219.27 on 07/02 (now $94.60/$113.60) — try a limit near $104.10; the $3040.00 08-21 call last traded $208.11 on 06/24 (now $116.00/$151.70) — try a limit near $133.85. Most tradeable put: the $3050.00 08-21 put last traded $89.04 on 06/29 (now $141.30/$172.00) — try a limit near $141.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3010.00Jul 17$42.90$71.50$57.20$129.79 06/23$57.20–$232.80$57.20--
$3010.00Aug 21$131.20$165.10$148.15$200.10 06/23$133.30–$290.50$148.15--
$3020.00Jul 17$38.30$68.20$53.25$172.00 07/02$49.35–$224.20$53.25--
$3020.00Sep 18$167.30$200.30$183.80$305.00 06/05$168.50–$317.45$183.80--
$3000.00Jul 17$48.00$77.90$62.95$216.23 07/02$62.95–$241.55$62.9533
$3000.00Sep 18$179.00$211.80$195.40$272.00 06/24$177.40–$332.45$195.40--
$3000.00Dec 18$296.00$328.30$312.15$378.66 06/08$284.50–$446.95$312.15--
$3000.00Jan 15$320.70$350.30$335.50$415.00 07/02$310.20–$474.50$335.50--
$3000.00Mar 19$384.00$414.00$399.00$507.30 06/26$364.70–$532.75$399.00--
$3000.00Aug 21$137.80$166.90$152.35--$152.35–$152.35—$137.8013
$3030.00Jul 17$33.90$63.90$48.90$184.00 07/02$48.90–$215.40$48.902
$2990.00Jul 17$53.20$81.40$67.30$199.23 07/02$67.30–$249.60$67.3020
$3040.00Jul 17$29.80$59.80$44.80$140.00 06/24$44.80–$209.50$44.804
$3040.00Aug 21$116.00$151.70$133.85$208.11 06/24$120.95–$270.15$133.854
$3040.00Sep 18$156.00$189.20$172.60$177.38 06/22$158.15–$304.60$172.60--
$2980.00Jul 17$58.00$87.10$72.55$135.00 06/23$72.55–$260.65$72.55--
$2980.00Sep 18$188.00$218.10$203.05$194.70 06/22$186.95–$345.60$194.70--
$3050.00Jul 17$24.00$54.00$39.00$101.00 06/23$39.00–$199.50$39.0018
$3050.00Aug 21$127.00$147.10$137.05$202.01 06/24$117.10–$263.90$137.05--
$3050.00Dec 18$272.00$303.40$287.70$325.00 06/01$261.55–$414.95$287.70--
$3050.00Jan 15$296.00$328.30$312.15$380.25 06/04$286.20–$444.60$312.15--
$3050.00Mar 19$356.00$388.50$372.25$468.18 06/09$340.70–$503.55$372.25--
$2970.00Jul 17$64.00$94.00$79.00$216.40 06/26$79.00–$268.20$79.00--
$3060.00Jul 17$21.30$51.20$36.25$175.00 06/29$36.25–$191.80$36.25--
$3060.00Sep 18$145.70$180.20$162.95$228.00 06/26$149.85–$289.95$162.95--
$2960.00Jul 17$72.00$99.40$85.70$197.10 06/25$85.20–$276.40$85.70--
$2960.00Sep 18$196.60$232.70$214.65$225.00 06/23$194.85–$360.90$214.65--
$3070.00Jul 17$18.90$46.40$32.65$195.40 07/01$32.65–$184.10$32.658
$2950.00Jul 17$76.00$100.20$88.10$250.00 06/30$83.20–$284.55$88.1070
$2950.00Mar 19$408.00$437.70$422.85$522.40 06/05$390.00–$564.30$422.85--
$3080.00Jul 17$13.80$43.80$28.80$145.00 06/30$28.80–$174.75$28.807
$2940.00Jul 17$84.00$110.10$97.05$167.10 06/25$93.95–$294.90$97.05--
$2940.00Sep 18$208.00$242.50$225.25$305.33 06/24$208.00–$376.40$225.25--
$3090.00Jul 17$12.00$41.30$26.65$138.65 06/26$26.65–$166.95$26.65--
$3100.00Jul 17$8.90$38.90$23.90$118.49 07/02$23.90–$162.95$23.9030
$3100.00Aug 21$100.00$123.30$111.65$188.08 07/02$97.25–$229.95$111.65--
$3100.00Sep 18$130.70$152.00$141.35$223.50 07/02$133.50–$265.10$141.35--
$3100.00Dec 18$248.00$281.60$264.80$355.00 06/26$237.30–$385.30$264.80--
$2920.00Jul 17$98.30$128.20$113.25$207.30 06/23$101.75–$313.20$113.25--
$2920.00Sep 18$220.00$254.30$237.15$230.26 06/22$217.25–$390.00$230.26--
$3110.00Jul 17$6.60$36.30$21.45$137.00 06/30$21.45–$153.75$21.45--
$3110.00Aug 21$88.60$118.60$103.60$173.00 06/24$94.60–$224.05$103.60--
$3120.00Jul 17$6.30$36.20$21.25$151.00 07/01$21.25–$146.70$21.25--
$3120.00Aug 21$85.00$115.00$100.00$195.60 06/30$96.50–$215.95$100.00--
$3120.00Sep 18$122.40$153.90$138.15$205.42 06/17$125.80–$252.95$138.15--
$2900.00Jul 17$113.10$143.10$128.10--$113.85–$197.45$113.1015
$3130.00Jul 17$3.90$33.90$18.90$105.50 07/02$18.90–$139.50$18.90--
$3130.00Aug 21$81.90$111.90$96.90$133.59 06/23$89.30–$213.20$96.90--
$3140.00Jul 17$2.90$32.80$17.85$86.23 06/30$17.85–$132.05$17.85--
$3140.00Aug 21$77.70$107.50$92.60$130.26 06/23$85.80–$206.60$92.60--
$3140.00Sep 18$114.80$146.20$130.50$171.00 06/23$118.20–$241.00$130.50--
$3150.00Jul 17$2.60$32.50$17.55$73.00 07/02$17.55–$126.60$17.55--
$3150.00Aug 21$74.00$103.40$88.70$166.40 06/26$82.40–$199.00$88.7018
$3150.00Jan 15$252.00$274.10$263.05$277.50 05/29$243.80–$387.10$263.05--
$3160.00Jul 17$1.00$31.00$16.00$110.22 07/01$16.00–$119.70$16.00--
$3160.00Aug 21$69.60$99.60$84.60$200.00 07/01$79.40–$193.25$84.60--
$3160.00Sep 18$107.30$140.40$123.85$190.10 06/12$113.10–$229.20$123.85--
$3170.00Jul 17$0.20$30.00$15.10$105.76 07/01$15.10–$113.45$15.10--
$3170.00Aug 21$68.60$98.60$83.60$170.00 07/02$76.40–$186.25$83.60--
$2850.00Jul 17$156.30$185.70$171.00--$171.00–$171.00—$156.302
$3180.00Jul 17$0.05$30.00$15.03$112.00 07/01$15.03–$108.40$15.03--
$3180.00Aug 21$64.90$95.30$80.10$180.00 07/01$74.00–$181.05$80.10--
$3180.00Sep 18$99.00$129.00$114.00$132.00 06/22$106.95–$217.60$114.00--
$3190.00Aug 21$60.90$90.90$75.90$143.10 06/30$72.40–$176.00$75.90--
$3200.00Jul 17$0.05$25.00$12.53$50.50 07/02$12.53–$103.40$12.5360
$3200.00Aug 21$59.20$89.20$74.20$153.85 07/02$69.20–$170.20$74.2012
$3200.00Sep 18$94.60$113.60$104.10$219.27 07/02$101.45–$206.15$104.1012
$3200.00Dec 18$208.00$239.70$223.85$299.00 06/30$199.30–$329.80$223.85--
$3200.00Mar 19$292.00$323.80$307.90$350.87 06/01$275.00–$421.40$307.90--
$3220.00Sep 18$87.00$113.80$100.40$120.00 06/22$94.90–$196.90$100.40--
$3240.00Sep 18$80.80$110.70$95.75$103.70 06/22$90.15–$185.85$95.75--
$3250.00Jul 17$5.00$21.40$13.20$47.00 07/02$12.50–$81.90$13.2026
$3250.00Aug 21$47.40$76.70$62.05$111.64 07/02$62.05–$146.50$62.0521
$3250.00Dec 18$188.00$221.40$204.70$301.00 06/04$182.50–$304.25$204.70--
$3250.00Jan 15$212.00$243.20$227.60$267.30 06/02$205.20–$331.65$227.60--
$3260.00Sep 18$75.10$105.10$90.10$149.00 06/12$85.40–$176.95$90.10--
$3260.00Aug 21$44.20$73.80$59.00--$59.00–$59.00—$44.201
$3280.00Sep 18$70.30$100.30$85.30$111.85 05/29$81.00–$167.80$85.30--
$3300.00Jul 17$0.00$22.90$11.45$32.50 07/02$10.35–$67.00$11.45102
$3300.00Aug 21$38.20$68.00$53.10$89.00 07/02$46.85–$118.25$53.1018
$3300.00Sep 18$64.00$87.30$75.65$160.00 06/29$75.65–$160.45$75.6585
$3300.00Dec 18$172.00$202.10$187.05$267.70 06/29$168.05–$278.15$187.05--
$3300.00Jan 15$196.00$224.20$210.10$280.00 06/26$192.00–$306.75$210.1016
$3300.00Mar 19$252.00$284.80$268.40$357.50 06/04$238.00–$370.05$268.40--
$3310.00Jul 17$0.00$25.20$12.60$48.67 07/01$12.60–$62.05$12.60--
$3320.00Jul 17$0.05$22.10$11.08$17.90 06/23$11.08–$59.20$11.08--
$2700.00Sep 18$372.00$396.20$384.10--$384.10–$384.10—$372.002
$3330.00Jul 17$0.05$24.70$12.38$36.00 06/30$12.18–$55.50$12.38--
$3340.00Jul 17$0.05$24.00$12.03$27.00 06/18$12.03–$55.60$12.03--
$3340.00Sep 18$55.10$85.10$70.10$72.90 06/22$67.60–$146.30$70.10--
$3350.00Jul 17$0.05$23.00$11.53$36.03 07/01$11.53–$54.75$11.53--
$3350.00Aug 21$25.70$55.60$40.65$95.90 07/02$37.90–$102.45$40.65--
$3350.00Sep 18$53.20$83.20$68.20$144.49 07/01$65.00–$142.95$68.20--
$3360.00Sep 18$51.20$81.20$66.20$278.88 05/13$63.70–$139.65$66.20--
$3370.00Jul 17$0.05$22.70$11.38$13.20 06/23$11.38–$45.90$11.38--
$3370.00Sep 18$49.50$79.50$64.50$150.00 06/04$61.35–$136.35$64.50--
$3380.00Jul 17$0.05$5.00$2.53$23.50 06/30$2.53–$43.70$2.53--
$3380.00Sep 18$47.60$77.60$62.60$117.00 06/08$59.90–$133.15$62.60--
$3380.00Dec 18$148.00$178.80$163.40$239.90 06/30$143.55–$244.80$163.40--
$3400.00Jul 17$2.80$3.60$3.20--$3.20–$4.55$2.80400
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3010.00Jul 17$44.80$74.80$59.80$53.25 06/25$18.50–$120.10$53.25--
$3010.00Aug 21$119.50$151.40$135.45--$135.45–$135.45—$119.509
$3020.00Jul 17$50.70$79.90$65.30$30.00 06/29$20.00–$125.40$50.70--
$3000.00Jul 17$46.30$70.30$58.30$23.24 07/02$12.95–$114.15$46.3055
$3000.00Aug 21$116.10$148.00$132.05$80.80 07/02$58.85–$164.65$116.1033
$3000.00Sep 18$144.80$179.00$161.90$135.00 06/24$83.10–$195.90$144.80--
$3000.00Dec 18$232.00$265.40$248.70$254.65 06/08$163.80–$278.60$248.70--
$3000.00Jan 15$251.40$279.60$265.50$185.00 07/01$184.00–$295.55$251.40--
$3000.00Mar 19$288.00$319.90$303.95$315.27 06/02$220.20–$328.65$303.95--
$3030.00Jul 17$56.50$86.10$71.30$27.40 06/29$17.70–$131.95$56.50--
$3030.00Aug 21$130.60$161.60$146.10$74.40 07/01$68.90–$182.80$130.60--
$2990.00Jul 17$41.80$63.90$52.85$51.00 06/24$15.03–$109.00$51.00--
$2990.00Aug 21$111.20$142.40$126.80$87.98 06/26$60.45–$158.65$111.20--
$3040.00Jul 17$68.90$92.60$80.75$20.21 07/01$19.55–$137.00$68.90--
$3040.00Sep 18$167.30$200.00$183.65$110.78 07/02$95.30–$218.70$167.30--
$2980.00Jul 17$30.50$60.20$45.35$22.29 06/29$16.90–$103.25$30.50--
$2980.00Aug 21$104.00$139.90$121.95$85.05 06/26$58.30–$153.15$104.00--
$2980.00Sep 18$139.40$166.90$153.15$106.84 06/26$76.45–$186.90$139.40--
$3050.00Jul 17$68.70$98.60$83.65$24.65 07/02$16.50–$144.70$68.7042
$3050.00Aug 21$141.30$172.00$156.65$89.04 06/29$76.60–$197.35$141.307
$3050.00Dec 18$260.00$292.00$276.00$276.78 06/08$182.55–$305.90$276.00--
$3050.00Jan 15$276.00$304.50$290.25$212.00 07/01$201.35–$322.00$276.00--
$3050.00Mar 19$312.50$345.00$328.75$332.00 06/02$241.55–$354.45$328.75--
$3050.00Jun 17$356.00$392.00$374.00$301.70 06/29$290.00–$395.95$356.00--
$2970.00Jul 17$24.80$54.80$39.80$20.70 06/29$15.70–$98.35$24.80--
$3060.00Jul 17$75.50$105.10$90.30$23.80 07/01$24.50–$151.90$75.50--
$3060.00Aug 21$145.80$177.90$161.85$152.10 06/23$79.55–$201.70$152.10--
$3060.00Sep 18$176.80$211.00$193.90$219.40 06/03$100.60–$223.95$193.90--
$2960.00Jul 17$22.30$51.00$36.65$17.43 06/30$15.40–$93.70$22.30--
$2960.00Sep 18$125.90$160.30$143.10$138.49 06/17$71.30–$177.15$138.49--
$3070.00Jul 17$82.40$109.70$96.05$89.65 06/25$28.90–$157.40$89.655
$3070.00Aug 21$151.50$184.00$167.75$147.25 06/25$82.75–$207.35$151.50--
$2950.00Jul 17$16.00$40.10$28.05$9.10 07/01$10.15–$88.45$16.0052
$2950.00Aug 21$95.10$124.00$109.55$46.65 07/01$51.60–$135.10$95.104
$2950.00Jan 15$228.00$258.60$243.30$265.40 06/01$167.60–$270.65$243.30--
$2950.00Jun 17$308.00$344.00$326.00$262.60 06/30$250.00–$345.95$308.00--
$3080.00Jul 17$86.60$116.60$101.60$89.31 06/25$29.60–$165.40$89.31--
$3080.00Aug 21$159.70$188.00$173.85$91.00 06/29$85.85–$217.75$159.70--
$3080.00Sep 18$188.30$218.90$203.60$203.39 06/08$108.10–$241.70$203.39--
$2940.00Jul 17$15.70$45.70$30.70$48.27 06/23$12.88–$83.10$30.70--
$2940.00Sep 18$116.00$149.10$132.55$100.49 06/26$65.70–$167.60$116.00--
$3090.00Jul 17$94.40$124.20$109.30$29.50 07/01$31.55–$173.90$94.40--
$2930.00Jul 17$11.90$41.90$26.90$59.00 06/23$12.68–$79.55$26.90--
$3100.00Jul 17$101.30$131.30$116.30$48.00 07/02$34.40–$178.50$101.30--
$3100.00Aug 21$169.80$200.00$184.90$101.94 07/02$89.60–$229.45$169.80--
$3100.00Sep 18$201.60$230.30$215.95$159.06 07/02$115.75–$255.45$201.60--
$3100.00Dec 18$284.00$320.00$302.00$334.80 06/22$202.20–$333.65$302.00--
$3100.00Jan 15$300.00$332.60$316.30$267.42 06/26$221.45–$350.30$300.00--
$3100.00Mar 19$340.00$371.50$355.75$246.60 07/01$260.95–$381.80$340.00--
$3100.00Jun 17$384.00$420.00$402.00$318.50 06/29$312.00–$422.00$384.00--
$3110.00Jul 17$109.50$139.20$124.35$57.50 07/02$36.70–$185.80$109.50--
$3110.00Aug 21$178.40$207.60$193.00$93.59 07/01$94.85–$234.55$178.40--
$3120.00Jul 17$116.20$147.40$131.80$114.00 06/25$37.90–$193.40$116.20--
$3120.00Sep 18$211.00$242.20$226.60$182.08 06/24$123.60–$267.70$211.00--
$2900.00Jul 17$1.00$24.70$12.85--$12.85–$12.85—$1.0032
$2900.00Aug 21$85.00$105.10$95.05--$95.05–$95.05—$85.0074
$2900.00Mar 19$244.00$273.70$258.85--$258.85–$258.85—$244.002
$3130.00Jul 17$123.60$156.90$140.25$42.00 07/02$42.90–$201.55$123.60--
$3130.00Aug 21$189.90$220.00$204.95$127.83 06/30$100.40–$247.25$189.90--
$3140.00Jul 17$132.10$163.60$147.85$42.50 07/01$45.35–$209.70$132.10--
$3140.00Sep 18$221.90$254.40$238.15$152.55 06/29$131.60–$279.40$221.90--
$3150.00Jul 17$140.30$175.70$158.00$55.39 07/02$51.65–$217.80$140.30--
$3150.00Aug 21$203.50$232.00$217.75$133.94 07/02$110.80–$261.90$203.50--
$3150.00Dec 18$312.00$345.60$328.80$298.80 06/26$222.65–$363.20$312.00--
$3150.00Mar 19$368.00$399.10$383.55$398.20 06/02$283.10–$411.75$383.55--
$3150.00Jun 17$408.00$448.00$428.00$337.40 07/01$334.00–$450.00$408.00--
$3160.00Jul 17$148.20$183.50$165.85$95.02 06/30$51.80–$225.45$148.20--
$3160.00Sep 18$239.40$267.10$253.25$157.40 07/01$139.85–$294.35$239.40--
$3170.00Jul 17$157.00$192.00$174.50$80.15 06/30$57.00–$236.35$157.00--
$3170.00Aug 21$214.80$247.50$231.15$113.60 07/01$115.05–$277.65$214.80--
$2850.00Jul 17$5.00$26.90$15.95--$15.60–$38.30$5.0019
$2850.00Aug 21$57.80$87.80$72.80--$72.80–$72.80—$57.8022
$3180.00Jul 17$166.30$200.00$183.15$75.00 06/29$58.00–$244.00$166.30--
$3180.00Sep 18$248.00$280.10$264.05$253.00 06/12$148.25–$308.35$253.00--
$3200.00Jul 17$184.40$216.40$200.40$86.00 07/02$67.10–$260.10$184.40--
$3200.00Aug 21$238.50$268.00$253.25$170.83 07/02$130.40–$296.20$238.50--
$3200.00Sep 18$261.30$293.50$277.40$320.70 06/22$156.80–$321.15$277.40--
$3200.00Dec 18$344.00$376.00$360.00$358.18 05/26$248.05–$394.75$358.18--
$3200.00Jan 15$360.00$390.10$375.05$289.60 06/29$265.25–$408.90$360.00--
$3200.00Mar 19$396.00$428.90$412.45$291.60 07/01$305.40–$440.50$396.00--
$3200.00Jun 17$436.00$472.00$454.00$362.00 07/01$356.00–$482.00$436.00--
$3220.00Sep 18$275.10$307.20$291.15$232.20 06/10$167.60–$336.25$275.10--
$2800.00Jul 17$3.00$13.00$8.00--$5.53–$16.60$3.00107
$3240.00Aug 21$267.30$297.90$282.60$145.95 07/01$146.70–$330.05$267.30--
$3250.00Jul 17$230.70$264.00$247.35$93.53 07/01$91.10–$306.75$230.70--
$3250.00Aug 21$273.60$304.00$288.80$150.94 07/01$153.20–$333.80$273.60--
$3250.00Dec 18$376.00$405.20$390.60$268.30 07/01$271.85–$428.45$376.00--
$3250.00Jan 15$392.00$421.10$406.55$300.34 06/29$290.20–$440.95$392.00--
$3250.00Jun 17$468.00$504.00$486.00$386.00 07/01$382.00–$510.00$468.00--
$3260.00Aug 21$281.40$312.00$296.70$207.49 06/26$156.65–$342.80$281.40--
$2760.00Sep 18$57.50$87.50$72.50--$72.50–$72.50—$57.509
$2750.00Jan 15$148.00$178.20$163.10--$163.10–$163.10—$148.001
$2740.00Sep 18$52.00$81.90$66.95--$66.95–$66.95—$52.002
$3300.00Jul 17$278.30$310.70$294.50$155.00 07/02$123.75–$353.05$278.30--
$3300.00Aug 21$311.40$345.50$328.45$377.12 06/22$181.25–$374.45$328.45--
$3300.00Sep 18$333.60$365.50$349.55$268.66 07/02$208.50–$396.90$333.60--
$2700.00Aug 21$18.70$48.70$33.70--$33.70–$33.70—$18.7011
$2700.00Sep 18$42.70$72.70$57.70--$57.70–$57.70—$42.7018
$2650.00Jan 15$116.00$146.00$131.00--$131.00–$131.00—$116.001
$2600.00Jul 17$0.50$2.00$1.25--$1.25–$1.25—$0.5075

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 594
Total Puts 248
Put/Call Ratio 0.42
Net Difference 346

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,612
Total Puts 4,445
Average Put/Call Ratio 1.21
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