Tour v309
AZO
AUTOZONE INC
$3072.64 +2.07%
(7/9 18:12) ◀
|
Friday, July 10, 2026 (6:12pm)
January 2026
|
▶ (7/13 18:11)
◀ 7/10 18:12 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,322
Calls: 1,063 (80%)
Puts: 259 (20%)
Prior (07/09) 842
Calls: 594 (71%)
Puts: 248 (29%)
Current vs Prior +57.01%
Calls: +78.96% (Calls)
Puts: +4.44% (Puts)
Prior 7-Day Total 9,234
Calls: 4,877 (53%)
Puts: 4,357 (47%)
Prior 7-Day Average 1,319
Calls: 696 (53%)
Puts: 622 (47%)
Current vs Prior 7-Day Avg +0.22%
Calls: +52.57%
Puts: -58.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $6.09M
Calls: $4.71M (77%)
Puts: $1.38M (23%)
Prior (07/09) $2.91M
Calls: $1.76M (61%)
Puts: $1.15M (39%)
Current vs Prior +109.09%
Calls: +167.37%
Puts: +19.74%
Prior 7-Day Total $85.85M
Calls: $20.77M (24%)
Puts: $65.08M (76%)
Prior 7-Day Average $12.26M
Calls: $2.97M (24%)
Puts: $9.30M (76%)
Current vs Prior 7-Day Avg -50.35%
Calls: +58.83%
Puts: -85.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.24
Prior (07/09) 0.42
Current vs Prior -41.64%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -78.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 3,150
Calls: 2,540 (81%)
Puts: 610 (19%)
Prior (07/09) 3,220
Calls: 2,312 (72%)
Puts: 908 (28%)
Current vs Prior -2.17%
Prior 7-Day Total 21,448
Calls: 12,862 (60%)
Puts: 8,586 (40%)
Prior 7-Day Average 3,064
Calls: 1,837 (60%)
Puts: 1,226 (40%)
Current vs Prior 7-Day Avg +2.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.05% | 8.66%3.05% | 8.66%
Prior 4.07% | 9.59%4.07% | 9.59%
Current vs Prior -25.06% | -9.66%-25.06% | -9.66%
Prior 7-Day Avg 5.07% | 9.75%5.07% | 9.75%
Current vs 7-Day Avg -39.88% | -11.12%-39.89% | -11.12%
Prior 7-Day Eod 4.07% | 9.59%-- | --
Current vs 7-Day Eod -25.06% | -9.66%-- | --
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

Strong bullish conviction with 77% of dollar volume in calls ($4.71M) vs puts ($1.38M). Massive premium surge with dollar volume up 109% vs prior. Above-average activity with volume up 57% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (1,063 calls vs 259 puts).

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 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2760.00Jul 17300.00331.20$315.609.9%20.92--
PUTS (0)
No puts meet the criteria

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. 23 found (avg delta 0.68, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2760.00Jul 17300.00331.20$315.609.9%20.92--
$2910.00Jul 17154.70186.10$170.4018.4%10.862
$2950.00Jul 17120.70147.80$134.2520.2%80.82109
$2980.00Jul 1795.40125.10$110.2526.9%10.78--
$2990.00Jul 1787.30116.10$101.7028.3%20.7621
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3330.00Jul 17244.40276.50$260.4512.3%40.895
$3180.00Jul 17103.10132.30$117.7024.8%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 796, top 318)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 172.0020.00$11.00163.6%3180.10451
$3300.00Aug 2148.2063.50$55.8527.4%610.2823
$3250.00Aug 2160.1078.10$69.1026.0%280.3328
$3390.00Jul 170.0520.70$10.38198.9%270.104
$3090.00Jul 1724.0044.70$34.3560.3%240.45--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2950.00Jul 175.5023.10$14.30123.1%300.1855
$2550.00Jul 170.051.45$0.75186.7%170.01164
$2500.00Jul 170.051.00$0.53179.2%100.01--
$2800.00Aug 2123.2053.20$38.2078.5%100.198
$2900.00Jul 170.0513.00$6.53198.3%50.1030

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 17.6%, max 52.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3600.00Jul 17Aug 2149.2%32.2%52.7%18--
$3000.00Jul 17Aug 2134.0%29.3%16.1%2750
$3300.00Jul 17Aug 2136.9%32.9%12.1%6223
$2950.00Jul 17Aug 2133.7%30.2%11.7%11109
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$2800.00Jul 17Aug 2139.2%33.3%17.8%118
$3000.00Jul 17Aug 2134.0%29.3%16.1%587
$2850.00Jul 17Aug 2137.0%32.1%15.1%6--
$2950.00Jul 17Aug 2133.7%30.2%11.7%3459
$2900.00Jul 17Aug 2133.2%31.6%5.0%930

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 226.27, avg 15.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3410.00$3600.00Jul 17$9.48$180.52$9.4819.04$3419.48
$3120.00$3150.00Jul 17$2.10$27.90$2.1013.29$3122.10
$3400.00$3410.00Jul 17$0.77$9.23$0.7711.99$3400.77
$3500.00$3600.00Aug 21$9.55$90.45$9.559.47$3509.55
$3350.00$3450.00Aug 21$9.85$90.15$9.859.15$3359.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2550.00$2500.00Jul 17$0.22$49.78$0.22226.27$2549.78
$2800.00$2550.00Jul 17$1.93$248.07$1.93128.53$2798.07
$2500.00$2460.00Jul 17$0.33$39.67$0.33120.21$2499.67
$2900.00$2850.00Jul 17$1.98$48.02$1.9824.25$2898.02
$2940.00$2920.00Jul 17$1.42$18.58$1.4213.08$2938.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 49.00, avg 3.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2760.00$2910.00Jul 17$145.20$145.20$4.8030.25$2905.20
$2990.00$3000.00Jul 17$9.30$9.30$0.7013.29$2999.30
$2910.00$2950.00Jul 17$36.15$36.15$3.859.39$2946.15
$2980.00$2990.00Jul 17$8.55$8.55$1.455.90$2988.55
$3050.00$3060.00Jul 17$8.10$8.10$1.904.26$3058.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3000.00$2990.00Jul 17$9.80$9.80$0.2049.00$2990.20
$3330.00$3180.00Jul 17$142.75$142.75$7.2519.69$3187.25
$3180.00$3070.00Jul 17$78.45$78.45$31.552.49$3101.55
$3050.00$3010.00Aug 21$19.75$19.75$20.250.98$3030.25
$3010.00$3000.00Aug 21$4.55$4.55$5.450.83$3005.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $68.49, cheapest $11.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3600.00Jul 17Aug 21$11.0549.2%32.2%
$3300.00Jul 17Aug 21$49.8536.9%32.9%
$3250.00Jul 17Aug 21$64.1729.3%32.9%
$3200.00Jul 17Aug 21$69.0728.7%31.5%
$3150.00Jul 17Aug 21$76.5529.8%31.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$2800.00Jul 17Aug 21$35.5239.2%33.3%
$2850.00Jul 17Aug 21$42.3537.0%32.1%
$2900.00Jul 17Aug 21$53.0733.2%31.6%
$2950.00Jul 17Aug 21$57.0033.7%30.2%
$3000.00Jul 17Aug 21$60.3534.0%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.76% of stock, avg 5.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3070.00Jul 17$45.70$39.25$84.95$2985.05$3154.952.76%
$3020.00Jul 17$78.45$21.40$99.85$2920.15$3119.853.25%
$2990.00Jul 17$101.70$17.25$118.95$2871.05$3108.953.87%
$3000.00Jul 17$92.40$27.05$119.45$2880.55$3119.453.89%
$2950.00Jul 17$134.25$14.30$148.55$2801.45$3098.554.83%
$3050.00Aug 21$147.70$111.70$259.40$2790.60$3309.408.44%
$3010.00Aug 21$171.55$91.95$263.50$2746.50$3273.508.58%
$3000.00Aug 21$178.75$87.40$266.15$2733.85$3266.158.66%
$2950.00Aug 21$212.30$71.30$283.60$2666.40$3233.609.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.17% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3150.00$2950.00Jul 17$21.75$14.30$36.05$2913.95$3186.05
$3120.00$2950.00Jul 17$23.85$14.30$38.15$2911.85$3158.15
$3150.00$2990.00Jul 17$21.75$17.25$39.00$2951.00$3189.00
$3120.00$2990.00Jul 17$23.85$17.25$41.10$2948.90$3161.10
$3150.00$3020.00Jul 17$21.75$21.40$43.15$2976.85$3193.15
$3110.00$2950.00Jul 17$30.00$14.30$44.30$2905.70$3154.30
$3120.00$3020.00Jul 17$23.85$21.40$45.25$2974.75$3165.25
$3110.00$2990.00Jul 17$30.00$17.25$47.25$2942.75$3157.25
$3090.00$2950.00Jul 17$34.35$14.30$48.65$2901.35$3138.65
$3150.00$3000.00Jul 17$21.75$27.05$48.80$2951.20$3198.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 32.56, avg credit $20.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2460/25002760/2910Jul 17$145.53$4.4732.56$2354.47$2905.53
2500/25502760/2910Jul 17$145.42$4.5831.75$2404.58$2905.42
2460/25002910/2950Jul 17$36.48$3.5210.36$2463.52$2946.48
3010/30503100/3150Aug 21$45.45$4.559.99$3004.55$3145.45
3000/30103020/3040Aug 21$17.80$2.208.09$2992.20$3037.80
2920/29402950/2980Jul 17$25.42$4.585.55$2914.58$2975.42
2950/30003100/3150Aug 21$41.80$8.205.10$2958.20$3141.80
2900/29202990/3000Jul 17$16.00$4.004.00$2904.00$3006.00
2800/28402950/2980Jul 17$31.35$8.653.62$2808.65$2981.35
2850/29002950/2990Aug 21$39.05$10.953.57$2860.95$2989.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 20.28, cheapest $0.85)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$3250.00$3300.00$3350.00Aug 21$2.35$47.6520.28
$3000.00$3010.00$3020.00Jul 17$0.85$9.1510.76
$3200.00$3250.00$3300.00Jul 17$6.17$43.837.10
$3100.00$3150.00$3200.00Aug 21$6.50$43.506.69
$3150.00$3200.00$3250.00Jul 17$6.62$43.386.55
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$2800.00$2850.00$2900.00Aug 21$4.00$46.0011.50
$2900.00$2950.00$3000.00Aug 21$4.40$45.6010.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-25.20, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2760.00$2910.001:2Jul 17-$25.20$124.80
$3500.00$3600.001:2Aug 21-$2.25$97.75
$3300.00$3390.001:2Jul 17-$14.76$75.24
$3350.00$3450.001:2Aug 21-$25.25$74.75
$3250.00$3300.001:2Jul 17-$7.07$42.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2800.00$2700.001:2Aug 21-$11.30$88.70
$2550.00$2500.001:2Jul 17-$0.31$49.69
$2900.00$2850.001:2Jul 17-$2.57$47.43
$3070.00$3020.001:2Jul 17-$3.55$46.45
$2700.00$2650.001:2Aug 21-$12.75$37.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.51%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3100.00Aug 21$108.000.490.9%3.51%4.41%220
$3150.00Aug 21$84.000.432.5%2.73%5.25%2--
$3200.00Aug 21$64.300.374.1%2.09%6.24%511
$3250.00Aug 21$60.100.335.8%1.96%7.73%2828
$3300.00Aug 21$48.200.287.4%1.57%8.97%6123
$3350.00Aug 21$30.000.249.0%0.98%10.00%3--
$3100.00Jul 17$28.100.420.9%0.91%1.80%729
$3450.00Aug 21$24.700.1812.3%0.80%13.09%17--
$3090.00Jul 17$24.000.450.6%0.78%1.35%24--
$3110.00Jul 17$18.000.391.2%0.59%1.80%24

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 03-19 call last traded $468.18 on 06/09 (now $395.80/$424.00) — try a limit near $409.90. Also watch the $3010.00 08-21 call last traded $200.10 on 06/23 (now $157.80/$185.30) — try a limit near $171.55; the $3040.00 08-21 call last traded $208.11 on 06/24 (now $140.00/$166.70) — try a limit near $153.35. Most tradeable put: the $3150.00 03-19 put last traded $398.20 on 06/02 (now $339.30/$368.00) — try a limit near $353.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3070.00Jul 17$32.20$59.20$45.70$195.40 07/01$32.65–$184.10$45.70--
$3080.00Jul 17$28.00$56.90$42.45$145.00 06/30$28.80–$174.75$42.45--
$3060.00Jul 17$39.60$64.60$52.10$175.00 06/29$36.25–$191.80$52.10--
$3060.00Sep 18$174.00$204.30$189.15$228.00 06/26$149.85–$289.95$189.15--
$3060.00Aug 21$132.70$159.50$146.10--$146.10–$146.10—$132.701
$3090.00Jul 17$24.00$44.70$34.35$138.65 06/26$26.65–$166.95$34.35--
$3050.00Jul 17$45.80$74.60$60.20$101.00 06/23$39.00–$199.50$60.2020
$3050.00Aug 21$134.20$161.20$147.70$202.01 06/24$117.10–$263.90$147.708
$3050.00Dec 18$307.80$336.00$321.90$325.00 06/01$261.55–$414.95$321.90--
$3050.00Jan 15$333.50$360.00$346.75$380.25 06/04$286.20–$444.60$346.75--
$3050.00Mar 19$395.80$424.00$409.90$468.18 06/09$340.70–$503.55$409.901
$3100.00Jul 17$28.10$44.00$36.05$118.49 07/02$23.90–$162.95$36.0529
$3100.00Aug 21$108.00$140.00$124.00$188.08 07/02$97.25–$229.95$124.0020
$3100.00Sep 18$153.70$185.40$169.55$223.50 07/02$133.50–$265.10$169.55--
$3100.00Dec 18$281.90$308.00$294.95$355.00 06/26$237.30–$385.30$294.95--
$3040.00Jul 17$50.40$77.30$63.85$140.00 06/24$44.80–$209.50$63.854
$3040.00Aug 21$140.00$166.70$153.35$208.11 06/24$120.95–$270.15$153.354
$3040.00Sep 18$186.00$215.60$200.80$177.38 06/22$158.15–$304.60$186.00--
$3110.00Jul 17$18.00$42.00$30.00$137.00 06/30$21.45–$153.75$30.004
$3110.00Aug 21$101.10$134.20$117.65$173.00 06/24$94.60–$224.05$117.65--
$3030.00Jul 17$56.90$86.90$71.90$184.00 07/02$48.90–$215.40$71.90--
$3120.00Jul 17$10.20$37.50$23.85$151.00 07/01$21.25–$146.70$23.857
$3120.00Aug 21$97.00$126.90$111.95$195.60 06/30$96.50–$215.95$111.95--
$3120.00Sep 18$141.80$176.40$159.10$205.42 06/17$125.80–$252.95$159.10--
$3020.00Jul 17$64.00$92.90$78.45$172.00 07/02$49.35–$224.20$78.4576
$3020.00Sep 18$196.60$228.00$212.30$305.00 06/05$168.50–$317.45$212.30--
$3020.00Aug 21$151.90$181.30$166.60--$166.60–$166.60—$151.903
$3130.00Jul 17$7.80$37.80$22.80$105.50 07/02$18.90–$139.50$22.80--
$3130.00Aug 21$92.00$120.50$106.25$133.59 06/23$89.30–$213.20$106.25--
$3010.00Jul 17$71.00$99.00$85.00$129.79 06/23$57.20–$232.80$85.006
$3010.00Aug 21$157.80$185.30$171.55$200.10 06/23$133.30–$290.50$171.5538
$3140.00Jul 17$4.00$34.00$19.00$86.23 06/30$17.85–$132.05$19.00--
$3140.00Aug 21$88.00$116.30$102.15$130.26 06/23$85.80–$206.60$102.15--
$3140.00Sep 18$134.00$168.00$151.00$171.00 06/23$118.20–$241.00$151.00--
$3000.00Jul 17$78.40$106.40$92.40$216.23 07/02$62.95–$241.55$92.4032
$3000.00Sep 18$207.80$241.00$224.40$272.00 06/24$177.40–$332.45$224.40--
$3000.00Dec 18$334.40$360.00$347.20$378.66 06/08$284.50–$446.95$347.20--
$3000.00Jan 15$360.00$388.00$374.00$415.00 07/02$310.20–$474.50$374.00--
$3000.00Mar 19$422.30$448.00$435.15$507.30 06/26$364.70–$532.75$435.15--
$3000.00Aug 21$169.10$188.40$178.75--$152.35–$178.75$169.1018
$3150.00Jul 17$10.00$33.50$21.75$73.00 07/02$17.55–$126.60$21.7524
$3150.00Aug 21$84.00$112.60$98.30$166.40 06/26$82.40–$199.00$98.30--
$3150.00Jan 15$283.90$312.00$297.95$277.50 05/29$243.80–$387.10$283.90--
$2990.00Jul 17$87.30$116.10$101.70$199.23 07/02$67.30–$249.60$101.7021
$2990.00Aug 21$170.20$201.70$185.95--$185.95–$185.95—$170.202
$3160.00Jul 17$1.35$31.10$16.23$110.22 07/01$16.00–$119.70$16.23--
$3160.00Aug 21$80.00$108.90$94.45$200.00 07/01$79.40–$193.25$94.45--
$3160.00Sep 18$125.70$157.00$141.35$190.10 06/12$113.10–$229.20$141.35--
$2980.00Jul 17$95.40$125.10$110.25$135.00 06/23$72.55–$260.65$110.25--
$2980.00Sep 18$220.70$256.00$238.35$194.70 06/22$186.95–$345.60$220.70--
$3170.00Jul 17$0.05$29.40$14.73$105.76 07/01$14.73–$112.75$14.73--
$3170.00Aug 21$76.00$105.40$90.70$170.00 07/02$76.40–$186.25$90.70--
$2970.00Jul 17$101.70$131.70$116.70$216.40 06/26$79.00–$268.20$116.70--
$3180.00Jul 17$0.05$28.30$14.18$112.00 07/01$14.18–$108.20$14.18--
$3180.00Aug 21$72.00$101.90$86.95$180.00 07/01$74.00–$181.05$86.95--
$3180.00Sep 18$116.00$147.30$131.65$132.00 06/22$106.95–$217.60$131.65--
$2960.00Jul 17$109.20$141.60$125.40$197.10 06/25$85.20–$276.40$125.40--
$2960.00Sep 18$234.20$268.00$251.10$225.00 06/23$194.85–$360.90$234.20--
$3190.00Aug 21$68.00$98.00$83.00$143.10 06/30$72.40–$176.00$83.00--
$2950.00Jul 17$120.70$147.80$134.25$250.00 06/30$83.20–$284.55$134.25109
$2950.00Mar 19$450.00$476.00$463.00$522.40 06/05$390.00–$564.30$463.00--
$3200.00Jul 17$0.05$20.00$10.03$50.50 07/02$10.03–$95.40$10.03--
$3200.00Aug 21$64.30$93.90$79.10$153.85 07/02$69.20–$170.20$79.1011
$3200.00Sep 18$108.10$141.40$124.75$219.27 07/02$101.45–$206.15$124.7514
$3200.00Dec 18$234.60$264.00$249.30$299.00 06/30$199.30–$329.80$249.30--
$3200.00Mar 19$324.80$352.00$338.40$350.87 06/01$275.00–$421.40$338.40--
$2940.00Jul 17$126.10$158.90$142.50$167.10 06/25$93.95–$294.90$142.50--
$2940.00Sep 18$246.20$277.70$261.95$305.33 06/24$208.00–$376.40$261.95--
$3220.00Sep 18$103.80$130.00$116.90$120.00 06/22$94.90–$196.90$116.90--
$2920.00Jul 17$145.40$176.90$161.15$207.30 06/23$101.75–$313.20$161.15--
$2920.00Sep 18$259.40$292.00$275.70$230.26 06/22$217.25–$390.00$259.40--
$2910.00Jul 17$154.70$186.10$170.40--$170.40–$170.40—$154.702
$3240.00Sep 18$92.10$122.10$107.10$103.70 06/22$90.15–$185.85$103.70--
$3250.00Jul 17$0.05$9.80$4.93$47.00 07/02$4.93–$70.15$4.9327
$3250.00Aug 21$60.10$78.10$69.10$111.64 07/02$62.05–$146.50$69.1028
$3250.00Dec 18$213.10$244.00$228.55$301.00 06/04$182.50–$304.25$228.55--
$3250.00Jan 15$238.20$268.00$253.10$267.30 06/02$205.20–$331.65$253.10--
$3260.00Sep 18$87.00$117.00$102.00$149.00 06/12$85.40–$176.95$102.00--
$3280.00Sep 18$81.20$111.20$96.20$111.85 05/29$81.00–$166.50$96.20--
$3300.00Jul 17$0.00$12.00$6.00$32.50 07/02$6.00–$50.90$6.00--
$3300.00Aug 21$48.20$63.50$55.85$89.00 07/02$46.85–$118.25$55.8523
$3300.00Sep 18$75.00$102.90$88.95$160.00 06/29$75.65–$157.75$88.95--
$3300.00Dec 18$192.10$224.00$208.05$267.70 06/29$168.05–$278.15$208.05--
$3300.00Jan 15$216.80$248.00$232.40$280.00 06/26$192.00–$306.75$232.40--
$3300.00Mar 19$282.50$312.00$297.25$357.50 06/04$238.00–$370.05$297.25--
$3310.00Jul 17$0.00$19.80$9.90$48.67 07/01$9.90–$49.20$9.90--
$3320.00Jul 17$0.05$19.20$9.63$17.90 06/23$9.63–$45.40$9.63--
$3330.00Jul 17$0.05$19.10$9.58$36.00 06/30$9.58–$43.40$9.58--
$3340.00Jul 17$0.05$21.80$10.93$27.00 06/18$10.93–$41.40$10.93--
$3340.00Sep 18$63.10$93.10$78.10$72.90 06/22$67.60–$141.25$72.90--
$3350.00Jul 17$0.05$18.50$9.28$36.03 07/01$9.28–$40.00$9.28--
$3350.00Aug 21$30.00$59.90$44.95$95.90 07/02$37.90–$102.45$44.95--
$3350.00Sep 18$60.80$90.80$75.80$144.49 07/01$65.00–$137.25$75.80--
$3360.00Sep 18$56.90$86.90$71.90$278.88 05/13$63.70–$133.30$71.90--
$3370.00Jul 17$0.05$21.10$10.58$13.20 06/23$10.58–$35.90$10.58--
$3370.00Sep 18$56.00$85.50$70.75$150.00 06/04$61.35–$129.35$70.75--
$3380.00Jul 17$0.05$20.90$10.48$23.50 06/30$2.53–$34.10$10.48--
$3380.00Sep 18$52.30$82.20$67.25$117.00 06/08$59.90–$125.45$67.25--
$3380.00Dec 18$165.10$196.00$180.55$239.90 06/30$143.55–$244.80$180.55--
$3390.00Jul 17$0.05$20.70$10.38--$10.38–$10.38—$0.054
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3070.00Jul 17$29.30$49.20$39.25$89.65 06/25$28.90–$157.40$39.255
$3070.00Aug 21$108.00$139.10$123.55$147.25 06/25$82.75–$207.35$123.55--
$3080.00Jul 17$33.90$62.10$48.00$89.31 06/25$29.60–$165.40$48.00--
$3080.00Aug 21$112.00$143.60$127.80$91.00 06/29$85.85–$217.75$112.00--
$3080.00Sep 18$145.80$180.50$163.15$203.39 06/08$108.10–$241.70$163.15--
$3060.00Jul 17$24.30$45.10$34.70$23.80 07/01$24.50–$151.90$24.30--
$3060.00Aug 21$100.70$133.40$117.05$152.10 06/23$79.55–$201.70$117.05--
$3060.00Sep 18$138.80$162.20$150.50$219.40 06/03$100.60–$223.95$150.50--
$3090.00Jul 17$41.20$69.40$55.30$29.50 07/01$31.55–$173.90$41.20--
$3050.00Jul 17$20.40$40.40$30.40$24.65 07/02$16.50–$144.70$24.65--
$3050.00Aug 21$97.90$125.50$111.70$89.04 06/29$76.60–$197.35$97.907
$3050.00Dec 18$228.80$260.00$244.40$276.78 06/08$182.55–$305.90$244.40--
$3050.00Jan 15$244.00$276.00$260.00$212.00 07/01$201.35–$322.00$244.00--
$3050.00Mar 19$289.30$316.00$302.65$332.00 06/02$241.55–$354.45$302.65--
$3050.00Jun 17$324.00$360.00$342.00$301.70 06/29$290.00–$395.95$324.00--
$3100.00Jul 17$49.40$75.90$62.65$48.00 07/02$34.40–$178.50$49.40--
$3100.00Aug 21$121.70$148.30$135.00$101.94 07/02$89.60–$229.45$121.70--
$3100.00Sep 18$157.10$191.00$174.05$159.06 07/02$115.75–$255.45$159.06--
$3100.00Dec 18$252.50$284.00$268.25$334.80 06/22$202.20–$333.65$268.25--
$3100.00Jan 15$267.60$300.00$283.80$267.42 06/26$221.45–$350.30$267.60--
$3100.00Mar 19$309.50$340.00$324.75$246.60 07/01$260.95–$381.80$309.50--
$3100.00Jun 17$348.00$384.00$366.00$318.50 06/29$312.00–$422.00$348.00--
$3040.00Jul 17$16.00$41.90$28.95$20.21 07/01$19.55–$137.00$20.21--
$3040.00Sep 18$129.90$154.50$142.20$110.78 07/02$95.30–$218.70$129.90--
$3110.00Jul 17$55.50$80.80$68.15$57.50 07/02$36.70–$185.80$57.50--
$3110.00Aug 21$124.30$159.40$141.85$93.59 07/01$94.85–$234.55$124.30--
$3030.00Jul 17$12.00$40.00$26.00$27.40 06/29$17.70–$131.95$26.00--
$3030.00Aug 21$88.00$117.80$102.90$74.40 07/01$68.90–$182.80$88.00--
$3120.00Jul 17$59.00$89.00$74.00$114.00 06/25$37.90–$193.40$74.00--
$3120.00Sep 18$165.50$200.30$182.90$182.08 06/24$123.60–$267.70$182.08--
$3020.00Jul 17$9.30$33.50$21.40$30.00 06/29$20.00–$125.40$21.40--
$3130.00Jul 17$64.30$94.30$79.30$42.00 07/02$42.90–$201.55$64.30--
$3130.00Aug 21$137.80$169.30$153.55$127.83 06/30$100.40–$247.25$137.80--
$3010.00Jul 17$6.50$36.40$21.45$53.25 06/25$18.50–$120.10$21.45--
$3010.00Aug 21$80.20$103.70$91.95--$91.95–$135.45$80.2010
$3140.00Jul 17$71.40$101.10$86.25$42.50 07/01$45.35–$209.70$71.40--
$3140.00Sep 18$176.70$210.80$193.75$152.55 06/29$131.60–$279.40$176.70--
$3000.00Jul 17$16.60$37.50$27.05$23.24 07/02$12.95–$114.15$23.2454
$3000.00Aug 21$76.00$98.80$87.40$80.80 07/02$58.85–$164.65$80.8033
$3000.00Sep 18$111.60$146.90$129.25$135.00 06/24$83.10–$195.90$129.25--
$3000.00Dec 18$206.50$236.00$221.25$254.65 06/08$163.80–$278.60$221.25--
$3000.00Jan 15$223.20$252.00$237.60$185.00 07/01$184.00–$295.55$223.20--
$3000.00Mar 19$265.10$292.00$278.55$315.27 06/02$220.20–$328.65$278.55--
$3150.00Jul 17$78.90$108.50$93.70$55.39 07/02$51.65–$217.80$78.90--
$3150.00Aug 21$151.50$181.10$166.30$133.94 07/02$110.80–$261.90$151.50--
$3150.00Dec 18$278.50$308.00$293.25$298.80 06/26$222.65–$363.20$293.25--
$3150.00Mar 19$339.30$368.00$353.65$398.20 06/02$283.10–$411.75$353.657
$3150.00Jun 17$372.00$408.00$390.00$337.40 07/01$334.00–$450.00$372.00--
$2990.00Jul 17$2.80$31.70$17.25$51.00 06/24$15.03–$109.00$17.2510
$2990.00Aug 21$72.60$94.80$83.70$87.98 06/26$60.45–$158.65$83.70--
$3160.00Jul 17$87.50$117.50$102.50$95.02 06/30$51.80–$225.45$95.02--
$3160.00Sep 18$188.00$221.70$204.85$157.40 07/01$139.85–$294.35$188.00--
$2980.00Jul 17$2.90$31.50$17.20$22.29 06/29$16.90–$103.25$17.20--
$2980.00Aug 21$70.10$99.80$84.95$85.05 06/26$58.30–$153.15$84.95--
$2980.00Sep 18$105.10$139.20$122.15$106.84 06/26$76.45–$186.90$106.84--
$3170.00Jul 17$94.70$124.60$109.65$80.15 06/30$57.00–$236.35$94.70--
$3170.00Aug 21$161.30$193.70$177.50$113.60 07/01$115.05–$277.65$161.30--
$2970.00Jul 17$1.70$31.70$16.70$20.70 06/29$15.70–$98.35$16.70--
$3180.00Jul 17$103.10$132.30$117.70$75.00 06/29$58.00–$244.00$103.10--
$3180.00Sep 18$202.10$233.10$217.60$253.00 06/12$148.25–$308.35$217.60--
$2960.00Jul 17$0.05$29.20$14.63$17.43 06/30$14.63–$93.70$14.63--
$2960.00Sep 18$100.00$130.00$115.00$138.49 06/17$71.30–$177.15$115.00--
$2950.00Jul 17$5.50$23.10$14.30$9.10 07/01$10.15–$88.45$9.1055
$2950.00Aug 21$58.80$83.80$71.30$46.65 07/01$51.60–$135.10$58.804
$2950.00Jan 15$202.30$232.00$217.15$265.40 06/01$167.60–$270.65$217.15--
$2950.00Jun 17$276.00$316.00$296.00$262.60 06/30$250.00–$345.95$276.00--
$3200.00Jul 17$120.30$152.70$136.50$86.00 07/02$67.10–$260.10$120.30--
$3200.00Aug 21$185.50$210.20$197.85$170.83 07/02$130.40–$296.20$185.50--
$3200.00Sep 18$212.60$245.80$229.20$320.70 06/22$156.80–$321.15$229.20--
$3200.00Dec 18$305.50$336.00$320.75$358.18 05/26$248.05–$394.75$320.75--
$3200.00Jan 15$320.50$352.00$336.25$289.60 06/29$265.25–$408.90$320.50--
$3200.00Mar 19$363.70$392.00$377.85$291.60 07/01$305.40–$440.50$363.70--
$3200.00Jun 17$400.00$436.00$418.00$362.00 07/01$356.00–$482.00$400.00--
$2940.00Jul 17$2.70$26.60$14.65$48.27 06/23$12.88–$83.10$14.65--
$2940.00Sep 18$93.90$123.90$108.90$100.49 06/26$65.70–$167.60$100.49--
$2930.00Jul 17$0.05$26.10$13.08$59.00 06/23$12.68–$79.55$13.08--
$3220.00Sep 18$226.30$257.20$241.75$232.20 06/10$167.60–$336.25$232.20--
$2920.00Jul 17$0.05$26.40$13.23--$13.23–$13.23—$0.053
$3240.00Aug 21$208.30$241.30$224.80$145.95 07/01$146.70–$330.05$208.30--
$2900.00Jul 17$0.05$13.00$6.53--$6.53–$12.85$0.0530
$3250.00Jul 17$166.40$198.70$182.55$93.53 07/01$91.10–$306.75$166.40--
$3250.00Aug 21$215.50$248.30$231.90$150.94 07/01$153.20–$333.80$215.50--
$3250.00Dec 18$334.10$364.00$349.05$268.30 07/01$271.85–$428.45$334.10--
$3250.00Jan 15$348.50$380.00$364.25$300.34 06/29$290.20–$440.95$348.50--
$3250.00Jun 17$428.00$464.00$446.00$386.00 07/01$382.00–$510.00$428.00--
$3260.00Aug 21$222.60$255.30$238.95$207.49 06/26$156.65–$342.80$222.60--
$3300.00Jul 17$214.80$246.10$230.45$155.00 07/02$123.75–$353.05$214.80--
$3300.00Aug 21$254.60$284.50$269.55$377.12 06/22$181.25–$374.45$269.55--
$3300.00Sep 18$278.20$312.50$295.35$268.66 07/02$208.50–$396.90$278.20--
$3330.00Jul 17$244.40$276.50$260.45--$260.45–$260.45—$244.405
$2800.00Aug 21$23.20$53.20$38.20--$38.20–$38.20—$23.208
$2760.00Sep 18$44.00$74.00$59.00--$59.00–$72.50$44.0011
$2700.00Sep 18$32.70$62.70$47.70--$47.70–$57.70$32.7018
$2660.00Sep 18$26.00$56.00$41.00--$41.00–$41.00—$26.003
$2550.00Jul 17$0.05$1.45$0.75--$0.75–$0.75—$0.05164
$2420.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--49
$2400.00Jul 17$0.05$0.10$0.08--$0.08–$0.08—$0.0550
$2000.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--15
$2000.00Dec 18$5.00$35.00$20.00--$20.00–$20.00—$5.0013
$1620.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--1

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 1,063
Total Puts 259
Put/Call Ratio 0.24
Net Difference 804

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,877
Total Puts 4,357
Average Put/Call Ratio 1.12
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