Tour v325
AZO
AUTOZONE INC
$3078.98 +0.21%
$3081.00 (+0.07%)🌙
as of 07/13 06:11 PM
(7/10 18:12) ◀
|
Monday, July 13, 2026 (6:11pm)
January 2026
|
▶ (7/14 18:37)
◀ 7/13 18:11 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,617
Calls: 974 (60%)
Puts: 643 (40%)
Prior (07/10) 1,322
Calls: 1,063 (80%)
Puts: 259 (20%)
Current vs Prior +22.31%
Calls: -8.37% (Calls)
Puts: +148.26% (Puts)
Prior 7-Day Total 9,089
Calls: 5,534 (61%)
Puts: 3,555 (39%)
Prior 7-Day Average 1,298
Calls: 790 (61%)
Puts: 507 (39%)
Current vs Prior 7-Day Avg +24.54%
Calls: +23.20%
Puts: +26.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $8.61M
Calls: $5.69M (66%)
Puts: $2.92M (34%)
Prior (07/10) $6.09M
Calls: $4.71M (77%)
Puts: $1.38M (23%)
Current vs Prior +41.33%
Calls: +20.65%
Puts: +112.09%
Prior 7-Day Total $62.24M
Calls: $23.33M (37%)
Puts: $38.91M (63%)
Prior 7-Day Average $8.89M
Calls: $3.33M (37%)
Puts: $5.56M (63%)
Current vs Prior 7-Day Avg -3.20%
Calls: +70.63%
Puts: -47.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.66
Prior (07/10) 0.24
Current vs Prior +170.95%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -15.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 4,667
Calls: 2,901 (62%)
Puts: 1,766 (38%)
Prior (07/10) 3,150
Calls: 2,540 (81%)
Puts: 610 (19%)
Current vs Prior +48.16%
Prior 7-Day Total 21,820
Calls: 13,952 (64%)
Puts: 7,868 (36%)
Prior 7-Day Average 3,117
Calls: 1,993 (64%)
Puts: 1,124 (36%)
Current vs Prior 7-Day Avg +49.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.88% | 8.59%2.88% | 8.59%
Prior 3.05% | 8.66%3.05% | 8.66%
Current vs Prior -5.69% | -0.84%-5.69% | -0.84%
Prior 7-Day Avg 4.73% | 9.61%4.73% | 9.61%
Current vs 7-Day Avg -39.20% | -10.64%-39.20% | -10.65%
Prior 7-Day Eod 3.05% | 8.66%3.05% | 8.66%
Current vs 7-Day Eod -5.69% | -0.84%-5.69% | -0.84%
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 66% call dollar volume ($5.69M). Bullish P/C ratio of 0.66. P/C ratio rising 171% - increased hedging/bearish positioning. Call-heavy open interest (2,901 calls vs 1,766 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 2 of results (avg 6.0%, best 5.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3600.00Aug 21517.30544.10$530.705.0%20.92--
$3500.00Aug 21420.20450.50$435.357.0%10.863

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. 20 found (avg delta 0.68, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2800.00Jul 17264.40294.40$279.4010.7%10.965
$3000.00Jul 1776.00104.00$90.0031.1%10.8041
$3020.00Jul 1764.0090.40$77.2034.2%10.71--
$3030.00Jul 1756.0083.50$69.7539.4%20.70--
$3040.00Jul 1748.0077.10$62.5546.5%10.645
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3250.00Jul 17160.00192.30$176.1518.3%40.939
$3600.00Aug 21517.30544.10$530.705.0%20.92--
$3500.00Aug 21420.20450.50$435.357.0%10.863
$3200.00Jul 17116.00146.30$131.1523.1%70.8215
$3150.00Jul 1778.00104.50$91.2529.0%70.7111

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 776, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 170.801.75$1.2774.8%550.02506
$3600.00Jul 170.0518.60$9.33198.8%400.0778
$3500.00Aug 2114.6034.50$24.5581.1%300.14179
$3600.00Aug 215.0020.00$12.50120.0%250.09--
$3650.00Jul 170.0518.30$9.18198.8%200.0764
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2700.00Jul 170.606.90$3.75168.0%740.04636
$2710.00Jul 170.0518.00$9.03198.8%550.07--
$2650.00Aug 213.5032.70$18.10161.3%360.103
$3000.00Aug 2173.1094.70$83.9025.7%360.3833
$2900.00Aug 2146.1074.40$60.2547.0%270.2772

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 42.6%, max 195.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3600.00Jul 17Aug 2199.1%33.5%195.3%6578
$3500.00Jul 17Aug 2152.4%35.0%49.7%33230
$3400.00Jul 17Aug 2147.7%33.6%42.0%73506
$3300.00Jul 17Aug 2146.0%34.0%35.4%765
$3150.00Jul 17Aug 2138.7%33.0%17.4%19--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$2650.00Jul 17Aug 2197.5%37.2%162.4%4126
$2700.00Jul 17Aug 2173.1%37.1%96.9%81649
$2600.00Jul 17Aug 2174.7%38.6%93.6%1993
$2750.00Jul 17Aug 2157.6%34.5%67.3%1253
$2850.00Jul 17Aug 2142.3%33.5%26.4%2121

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 332.33, avg 20.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3600.00$3650.00Jul 17$0.15$49.85$0.15332.33$3600.15
$3520.00$3560.00Jul 17$0.20$39.80$0.20199.00$3520.20
$3400.00$3500.00Jul 17$0.74$99.26$0.74134.14$3400.74
$3300.00$3400.00Jul 17$3.51$96.49$3.5127.49$3303.51
$3180.00$3200.00Jul 17$1.88$18.12$1.889.64$3181.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2900.00$2850.00Jul 17$0.65$49.35$0.6575.92$2899.35
$3000.00$2950.00Jul 17$1.38$48.62$1.3835.23$2998.62
$2750.00$2700.00Aug 21$2.30$47.70$2.3020.74$2747.70
$2650.00$2600.00Aug 21$3.22$46.78$3.2214.53$2646.78
$2700.00$2650.00Aug 21$6.70$43.30$6.706.46$2693.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 20.51, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2800.00$3000.00Jul 17$189.40$189.40$10.6017.87$2989.40
$3020.00$3030.00Jul 17$7.45$7.45$2.552.92$3027.45
$3030.00$3040.00Jul 17$7.20$7.20$2.802.57$3037.20
$3050.00$3060.00Aug 21$6.65$6.65$3.351.99$3056.65
$3000.00$3020.00Jul 17$12.80$12.80$7.201.78$3012.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3600.00$3500.00Aug 21$95.35$95.35$4.6520.51$3504.65
$3250.00$3200.00Jul 17$45.00$45.00$5.009.00$3205.00
$2810.00$2800.00Jul 17$8.25$8.25$1.754.71$2801.75
$3500.00$3200.00Aug 21$242.30$242.30$57.704.20$3257.70
$3200.00$3150.00Jul 17$39.90$39.90$10.103.95$3160.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $53.61, cheapest $3.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3600.00Jul 17Aug 21$3.1799.1%33.5%
$3500.00Jul 17Aug 21$24.0252.4%35.0%
$3400.00Jul 17Aug 21$33.8347.7%33.6%
$3300.00Jul 17Aug 21$52.2746.0%34.0%
$3250.00Jul 17Aug 21$63.1736.1%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$2650.00Jul 17Aug 21$9.2097.5%37.2%
$2600.00Jul 17Aug 21$13.7374.7%38.6%
$2700.00Jul 17Aug 21$21.0573.1%37.1%
$2750.00Jul 17Aug 21$25.0757.6%34.5%
$2850.00Jul 17Aug 21$43.7242.3%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.73% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3060.00Jul 17$50.65$33.50$84.15$2975.85$3144.152.73%
$3080.00Jul 17$41.05$43.20$84.25$2995.75$3164.252.74%
$3000.00Jul 17$90.00$11.58$101.58$2898.42$3101.583.30%
$3150.00Jul 17$21.50$91.25$112.75$3037.25$3262.753.66%
$3200.00Jul 17$11.80$131.15$142.95$3057.05$3342.954.64%
$3250.00Jul 17$3.73$176.15$179.88$3070.12$3429.885.84%
$3060.00Aug 21$143.65$114.85$258.50$2801.50$3318.508.40%
$3200.00Aug 21$86.30$193.05$279.35$2920.65$3479.359.07%
$2800.00Jul 17$279.40$2.38$281.78$2518.22$3081.789.15%
$3500.00Aug 21$24.55$435.35$459.90$3040.10$3959.9014.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.71% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3200.00$2950.00Jul 17$11.80$10.20$22.00$2928.00$3222.00
$3200.00$2910.00Jul 17$11.80$10.38$22.18$2887.82$3222.18
$3200.00$3000.00Jul 17$11.80$11.58$23.38$2976.62$3223.38
$3200.00$2920.00Jul 17$11.80$11.88$23.68$2896.32$3223.68
$3180.00$2950.00Jul 17$13.68$10.20$23.88$2926.12$3203.88
$3180.00$2910.00Jul 17$13.68$10.38$24.06$2885.94$3204.06
$3180.00$3000.00Jul 17$13.68$11.58$25.26$2974.74$3205.26
$3180.00$2920.00Jul 17$13.68$11.88$25.56$2894.44$3205.56
$3150.00$2950.00Jul 17$21.50$10.20$31.70$2918.30$3181.70
$3150.00$2910.00Jul 17$21.50$10.38$31.88$2878.12$3181.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 69.18, avg credit $23.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2600/26502800/3000Jul 17$197.15$2.8569.18$2452.85$2997.15
2750/27602800/3000Jul 17$196.60$3.4057.82$2563.40$2996.60
2700/27102800/3000Jul 17$194.68$5.3236.59$2515.32$2994.68
2700/27103000/3020Jul 17$18.08$1.929.42$2691.92$3018.08
2910/29203020/3030Jul 17$8.95$1.058.52$2911.05$3028.95
2800/28103060/3080Jul 17$17.85$2.158.30$2792.15$3077.85
2910/29203030/3040Jul 17$8.70$1.306.69$2911.30$3038.70
2900/29103060/3080Jul 17$17.20$2.806.14$2892.80$3077.20
2750/27603060/3080Jul 17$16.80$3.205.25$2743.20$3076.80
3000/30303050/3060Aug 21$24.45$5.554.41$3005.55$3074.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 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
$3300.00$3400.00$3500.00Jul 17$2.77$97.2335.10
$3300.00$3350.00$3400.00Aug 21$3.05$46.9515.39
$3240.00$3250.00$3260.00Aug 21$1.10$8.908.09
$3030.00$3040.00$3050.00Jul 17$1.35$8.656.41
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$2600.00$2650.00$2700.00Aug 21$3.48$46.5213.37
$3100.00$3150.00$3200.00Jul 17$3.50$46.5013.29
$3150.00$3200.00$3250.00Jul 17$5.10$44.908.80
$2550.00$2600.00$2650.00Jul 17$15.33$34.672.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.45, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3500.00$3600.001:2Aug 21-$0.45$99.55
$3400.00$3500.001:2Aug 21-$14.00$86.00
$3250.00$3300.001:2Jul 17-$5.83$44.17
$3600.00$3650.001:2Jul 17-$9.03$40.97
$3060.00$3150.001:2Aug 21-$57.95$32.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2850.00$2750.001:2Aug 21-$8.35$91.65
$2900.00$2850.001:2Jul 17-$1.48$48.52
$3000.00$2950.001:2Jul 17-$8.82$41.18
$2700.00$2650.001:2Aug 21-$11.40$38.60
$2650.00$2600.001:2Aug 21-$11.66$38.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.79%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3150.00Aug 21$85.800.442.3%2.79%5.09%8--
$3200.00Aug 21$77.600.383.9%2.52%6.45%1--
$3240.00Aug 21$57.300.345.2%1.86%7.09%1--
$3250.00Aug 21$52.000.335.5%1.69%7.24%336
$3260.00Aug 21$48.000.315.9%1.56%7.44%12
$3300.00Aug 21$46.100.287.2%1.50%8.68%165
$3350.00Aug 21$29.700.248.8%0.96%9.77%8--
$3080.00Jul 17$29.100.490.0%0.95%0.98%57
$3400.00Aug 21$20.100.2010.4%0.65%11.08%18--
$3500.00Aug 21$14.600.1413.7%0.47%14.15%30179

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 976 vol/day, 197 traded recently)

AZO averages only 976 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 $2950.00 06-17 call last traded $518.99 on 07/07 (now $520.00/$556.00) — try a limit near $520.00. Also watch the $3080.00 09-18 call last traded $192.90 on 07/08 (now $168.00/$197.80) — try a limit near $182.90; the $3050.00 08-21 call last traded $148.00 on 07/10 (now $136.00/$164.60) — try a limit near $148.00. Most tradeable put: the $3110.00 08-21 put last traded $93.59 on 07/01 (now $130.80/$156.70) — try a limit near $130.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3080.00Jul 17$29.10$53.00$41.05$47.05 07/09$28.80–$174.75$41.057
$3080.00Aug 21$120.00$149.70$134.85$157.55 07/08$105.45–$244.70$134.85--
$3080.00Sep 18$168.00$197.80$182.90$192.90 07/08$141.50–$277.45$182.904
$3070.00Jul 17$32.00$58.70$45.35$48.30 07/10$32.65–$184.10$45.35--
$3090.00Jul 17$21.30$51.10$36.20$37.66 07/10$26.65–$166.95$36.20--
$3090.00Aug 21$112.00$144.60$128.30$151.88 07/08$101.95–$238.60$128.30--
$3060.00Jul 17$36.00$65.30$50.65$31.75 07/10$36.25–$191.80$36.006
$3060.00Aug 21$128.00$159.30$143.65$142.90 07/10$113.10–$257.65$142.903
$3060.00Sep 18$174.00$208.00$191.00$228.00 06/26$149.85–$289.95$191.00--
$3100.00Jul 17$16.00$44.60$30.30$31.20 07/10$23.90–$162.95$30.30--
$3100.00Aug 21$112.00$141.00$126.50$121.83 07/10$97.25–$229.95$121.83--
$3100.00Sep 18$154.10$189.30$171.70$133.95 07/06$133.50–$265.10$154.10--
$3100.00Dec 18$277.10$312.00$294.55$355.00 06/26$237.30–$385.30$294.55--
$3100.00Jun 17$440.00$480.00$460.00$464.70 07/08$392.00–$556.00$460.00--
$3050.00Jul 17$42.50$70.90$56.70$38.68 07/10$39.00–$199.50$42.50--
$3050.00Aug 21$136.00$164.60$150.30$148.00 07/10$117.10–$263.90$148.0010
$3050.00Dec 18$304.00$336.00$320.00$320.00 07/07$261.55–$414.95$320.00--
$3050.00Jan 15$332.00$360.00$346.00$380.25 06/04$286.20–$444.60$346.00--
$3050.00Mar 19$394.40$428.00$411.20$392.17 07/10$340.70–$503.55$394.40--
$3110.00Jul 17$13.40$43.10$28.25$27.80 07/10$21.45–$153.75$27.806
$3110.00Aug 21$111.00$137.60$124.30$173.00 06/24$94.60–$224.05$124.30--
$3040.00Jul 17$48.00$77.10$62.55$45.62 07/10$44.80–$209.50$48.005
$3040.00Aug 21$140.00$169.80$154.90$135.12 07/10$120.95–$270.15$140.00--
$3040.00Sep 18$190.40$219.90$205.15$177.38 06/22$158.15–$304.60$190.40--
$3120.00Jul 17$10.00$39.50$24.75$22.00 07/10$21.25–$146.70$22.00--
$3120.00Aug 21$100.20$130.20$115.20$87.31 07/06$96.50–$215.95$100.20--
$3120.00Sep 18$144.70$179.80$162.25$160.00 07/07$125.80–$252.95$160.00--
$3030.00Jul 17$56.00$83.50$69.75$46.97 07/10$48.90–$215.40$56.00--
$3030.00Aug 21$144.90$178.90$161.90$151.26 07/07$124.95–$277.00$151.26--
$3130.00Jul 17$7.20$37.20$22.20$37.00 07/07$18.90–$139.50$22.20--
$3130.00Aug 21$96.10$126.00$111.05$133.59 06/23$89.30–$213.20$111.05--
$3020.00Jul 17$64.00$90.40$77.20$53.03 07/10$49.35–$224.20$64.00--
$3020.00Aug 21$160.70$181.80$171.25$161.00 07/10$129.20–$286.35$161.00--
$3020.00Sep 18$197.10$230.80$213.95$305.00 06/05$168.50–$317.45$213.95--
$3140.00Jul 17$5.70$35.70$20.70$86.23 06/30$17.85–$132.05$20.70--
$3140.00Aug 21$92.00$119.00$105.50$130.26 06/23$85.80–$206.60$105.50--
$3140.00Sep 18$136.00$168.00$152.00$171.00 06/23$118.20–$241.00$152.00--
$3010.00Jul 17$68.00$97.80$82.90$85.10 07/10$57.20–$232.80$82.90--
$3010.00Aug 21$157.20$187.20$172.20$148.32 07/10$133.30–$290.50$157.20--
$3150.00Jul 17$10.00$33.00$21.50$14.10 07/10$17.55–$126.60$14.10--
$3150.00Aug 21$85.80$115.80$100.80$85.83 07/10$82.40–$199.00$85.83--
$3150.00Jan 15$281.10$316.00$298.55$277.50 05/29$243.80–$387.10$281.10--
$3000.00Jul 17$76.00$104.00$90.00$90.20 07/10$62.95–$241.55$90.0041
$3000.00Aug 21$164.00$193.90$178.95$158.87 07/10$138.15–$299.70$164.00--
$3000.00Sep 18$208.50$243.40$225.95$200.00 07/07$177.40–$332.45$208.50--
$3000.00Dec 18$332.00$363.50$347.75$320.00 07/07$284.50–$446.95$332.00--
$3000.00Jan 15$357.30$391.00$374.15$415.00 07/02$310.20–$474.50$374.15--
$3000.00Mar 19$420.00$452.00$436.00$414.87 07/10$364.70–$532.75$420.00--
$3000.00Jun 17$500.00$528.00$514.00$480.48 07/07$438.00–$612.00$500.00--
$3160.00Jul 17$0.50$30.50$15.50$110.22 07/01$15.50–$119.70$15.50--
$3160.00Aug 21$83.00$112.90$97.95$200.00 07/01$79.40–$193.25$97.95--
$3160.00Sep 18$128.00$162.00$145.00$108.90 07/06$113.10–$229.20$128.00--
$2990.00Jul 17$84.20$113.90$99.05$100.00 07/10$67.30–$249.60$99.05--
$2990.00Aug 21$169.10$203.00$186.05$167.60 07/10$143.85–$307.60$169.10--
$3170.00Jul 17$0.05$29.30$14.68$105.76 07/01$14.68–$112.75$14.68--
$3170.00Aug 21$76.90$106.90$91.90$170.00 07/02$76.40–$186.25$91.90--
$2980.00Jul 17$92.60$121.70$107.15$77.00 07/10$72.55–$260.65$92.60--
$2980.00Aug 21$176.00$206.80$191.40$209.44 07/07$146.90–$314.60$191.40--
$2980.00Sep 18$220.30$254.70$237.50$214.00 07/07$186.95–$345.60$220.30--
$3180.00Jul 17$0.05$27.30$13.68$16.30 07/06$13.68–$108.20$13.68--
$3180.00Aug 21$75.80$104.60$90.20$180.00 07/01$74.00–$181.05$90.20--
$3180.00Sep 18$120.00$151.30$135.65$102.60 07/06$106.95–$217.60$120.00--
$2970.00Jul 17$101.40$130.90$116.15$109.53 07/07$79.00–$268.20$109.53--
$3190.00Aug 21$69.90$99.90$84.90$85.04 07/07$72.40–$176.00$84.90--
$2960.00Jul 17$115.20$144.40$129.80$114.81 07/07$85.20–$276.40$115.20--
$2960.00Sep 18$232.40$267.30$249.85$225.00 06/23$194.85–$360.90$232.40--
$3200.00Jul 17$1.50$22.10$11.80$11.50 07/10$10.03–$95.40$11.50--
$3200.00Aug 21$77.60$95.00$86.30$80.60 07/10$69.20–$170.20$80.60--
$3200.00Sep 18$112.00$145.60$128.80$127.04 07/10$101.45–$206.15$127.0413
$3200.00Dec 18$233.00$264.00$248.50$299.00 06/30$199.30–$329.80$248.50--
$3200.00Mar 19$324.20$356.00$340.10$350.87 06/01$275.00–$421.40$340.10--
$3200.00Jun 17$396.00$432.00$414.00$424.82 07/07$348.00–$504.00$414.00--
$2950.00Jul 17$120.00$153.20$136.60$102.36 07/10$83.20–$284.55$120.00--
$2950.00Aug 21$196.00$229.00$212.50$188.87 07/10$161.80–$337.25$196.00--
$2950.00Mar 19$446.60$480.00$463.30$442.87 07/10$390.00–$564.30$446.60--
$2950.00Jun 17$520.00$556.00$538.00$518.99 07/07$462.00–$640.00$520.002
$2940.00Jul 17$134.90$158.90$146.90$167.10 06/25$93.95–$294.90$146.90--
$2940.00Sep 18$244.30$278.70$261.50$305.33 06/24$208.00–$376.40$261.50--
$3220.00Sep 18$104.00$136.00$120.00$120.00 06/22$94.90–$196.90$120.00--
$2930.00Jul 17$137.90$167.10$152.50$174.37 07/07$96.55–$304.45$152.50--
$2920.00Jul 17$147.80$181.40$164.60$207.30 06/23$101.75–$313.20$164.60--
$2920.00Sep 18$260.00$288.50$274.25$223.95 07/06$217.25–$390.00$260.00--
$3240.00Sep 18$100.10$128.00$114.05$124.90 07/08$90.15–$185.85$114.05--
$2910.00Jul 17$156.90$190.30$173.60$132.40 07/10$107.15–$323.55$156.90--
$3250.00Jul 17$1.45$6.00$3.73$5.42 07/10$3.73–$70.15$3.7327
$3250.00Aug 21$52.00$81.80$66.90$64.26 07/10$62.05–$146.50$64.2636
$3250.00Dec 18$213.20$240.00$226.60$301.00 06/04$182.50–$304.25$226.60--
$3250.00Jan 15$239.00$272.00$255.50$267.30 06/02$205.20–$331.65$255.50--
$2900.00Jul 17$166.50$197.20$181.85$168.00 07/09$113.85–$332.95$168.00--
$2900.00Aug 21$232.00$263.60$247.80$196.21 07/06$186.20–$377.70$232.00--
$2900.00Sep 18$272.00$304.90$288.45$235.40 07/06$228.85–$405.75$272.00--
$2900.00Dec 18$388.00$420.60$404.30$436.99 06/08$337.90–$512.80$404.30--
$3260.00Aug 21$48.00$77.30$62.65$64.10 07/09$59.00–$139.65$62.652
$3260.00Sep 18$91.40$121.40$106.40$149.00 06/12$85.40–$176.95$106.40--
$3280.00Sep 18$86.10$116.00$101.05$111.85 05/29$81.00–$166.50$101.05--
$2860.00Jul 17$205.30$239.00$222.15$227.59 06/23$140.20–$369.70$222.15--
$2860.00Sep 18$300.00$332.80$316.40$400.50 06/04$251.90–$437.65$316.40--
$3300.00Jul 17$0.05$9.50$4.78$7.03 07/10$4.78–$50.50$4.78--
$3300.00Aug 21$46.10$68.00$57.05--$57.05–$57.05—$46.1065
$3300.00Sep 18$80.00$110.00$95.00--$95.00–$95.00—$80.0086
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3080.00Jul 17$28.80$57.60$43.20$73.40 07/08$29.60–$165.40$43.204
$3080.00Aug 21$108.20$140.90$124.55$137.58 07/08$85.85–$217.75$124.553
$3080.00Sep 18$145.80$178.60$162.20$203.39 06/08$108.10–$241.70$162.20--
$3070.00Jul 17$21.50$51.50$36.50$55.00 07/10$28.90–$157.40$36.50--
$3070.00Aug 21$104.00$134.50$119.25$147.25 06/25$82.75–$207.35$119.25--
$3090.00Jul 17$36.00$63.40$49.70$81.95 07/07$31.55–$173.90$49.70--
$3060.00Jul 17$19.80$47.20$33.50$105.00 07/06$24.50–$151.90$33.5018
$3060.00Aug 21$100.00$129.70$114.85$152.10 06/23$79.55–$201.70$114.858
$3060.00Sep 18$136.00$168.80$152.40$219.40 06/03$100.60–$223.95$152.40--
$3100.00Jul 17$40.20$69.50$54.85$88.00 07/07$34.40–$178.50$54.85--
$3100.00Aug 21$119.60$149.90$134.75$168.57 07/09$89.60–$229.45$134.75--
$3100.00Sep 18$156.00$188.90$172.45$235.14 07/06$115.75–$255.45$172.45--
$3100.00Dec 18$244.00$279.10$261.55$332.00 07/06$202.20–$333.65$261.55--
$3100.00Jan 15$264.00$296.00$280.00$295.80 07/09$221.45–$350.30$280.00--
$3100.00Mar 19$305.30$339.00$322.15$246.60 07/01$260.95–$381.80$305.30--
$3100.00Jun 17$348.00$384.00$366.00$318.50 06/29$312.00–$422.00$348.00--
$3050.00Jul 17$14.40$43.80$29.10$69.40 07/09$16.50–$144.70$29.10--
$3050.00Aug 21$97.80$125.10$111.45$150.00 07/10$76.60–$197.35$111.45--
$3050.00Dec 18$220.00$254.10$237.05$276.78 06/08$182.55–$305.90$237.05--
$3050.00Jan 15$240.00$272.00$256.00$212.00 07/01$201.35–$322.00$240.00--
$3050.00Mar 19$278.40$313.90$296.15$332.00 06/02$241.55–$354.45$296.15--
$3050.00Jun 17$324.00$360.00$342.00$301.70 06/29$290.00–$395.95$324.00--
$3110.00Jul 17$48.20$75.70$61.95$57.50 07/02$36.70–$185.80$57.50--
$3110.00Aug 21$130.80$156.70$143.75$93.59 07/01$94.85–$234.55$130.806
$3040.00Jul 17$12.00$41.80$26.90$20.21 07/01$19.55–$137.00$20.21--
$3040.00Sep 18$126.40$159.30$142.85$110.78 07/02$95.30–$218.70$126.40--
$3120.00Jul 17$55.60$82.90$69.25$116.00 07/07$37.90–$193.40$69.25--
$3120.00Sep 18$166.80$197.40$182.10$182.08 06/24$123.60–$267.70$182.08--
$3030.00Jul 17$5.20$33.00$19.10$72.78 07/07$17.70–$131.95$19.10--
$3030.00Aug 21$86.70$116.70$101.70$137.08 07/07$68.90–$182.80$101.707
$3130.00Jul 17$60.60$90.00$75.30$42.00 07/02$42.90–$201.55$60.60--
$3130.00Aug 21$135.80$166.40$151.10$127.83 06/30$100.40–$247.25$135.80--
$3020.00Jul 17$5.20$35.20$20.20$30.00 07/10$20.00–$125.40$20.20--
$3020.00Aug 21$81.60$111.60$96.60$135.80 07/07$67.00–$174.50$96.60--
$3020.00Sep 18$116.30$150.30$133.30--$133.30–$133.30—$116.3020
$3140.00Jul 17$66.80$96.80$81.80$182.22 07/06$45.35–$209.70$81.80--
$3140.00Sep 18$176.00$210.50$193.25$152.55 06/29$131.60–$279.40$176.00--
$3010.00Jul 17$4.80$34.60$19.70$53.25 06/25$18.50–$120.10$19.70--
$3010.00Aug 21$81.20$109.60$95.40$120.00 07/10$64.85–$170.30$95.40--
$3150.00Jul 17$78.00$104.50$91.25$120.00 07/07$51.65–$217.80$91.2511
$3150.00Aug 21$147.80$177.90$162.85$174.19 07/08$110.80–$261.90$162.85--
$3150.00Dec 18$272.00$305.70$288.85$298.80 06/26$222.65–$363.20$288.85--
$3150.00Mar 19$331.80$364.00$347.90$371.10 07/10$283.10–$411.75$347.90--
$3150.00Jun 17$372.00$408.00$390.00$337.40 07/01$334.00–$450.00$372.00--
$3000.00Jul 17$0.05$23.10$11.58$22.25 07/10$11.58–$114.15$11.5853
$3000.00Aug 21$73.10$94.70$83.90$92.10 07/10$58.85–$164.65$83.9033
$3000.00Sep 18$108.00$141.70$124.85$138.68 07/08$83.10–$195.90$124.8579
$3000.00Dec 18$200.00$231.00$215.50$238.00 07/07$163.80–$278.60$215.50--
$3000.00Jan 15$216.00$248.80$232.40$260.00 07/07$184.00–$295.55$232.40--
$3000.00Mar 19$256.00$290.10$273.05$296.20 07/07$220.20–$328.65$273.05--
$3000.00Jun 17$300.00$336.00$318.00$354.57 07/06$270.00–$369.95$318.00--
$3160.00Jul 17$84.00$112.40$98.20$95.02 06/30$51.80–$225.45$95.02--
$3160.00Sep 18$188.00$220.30$204.15$157.40 07/01$139.85–$294.35$188.00--
$2990.00Jul 17$0.05$28.80$14.43$31.70 07/10$14.43–$109.00$14.43--
$2990.00Aug 21$69.40$99.10$84.25$87.98 06/26$60.45–$158.65$84.252
$3170.00Jul 17$92.00$120.20$106.10$80.15 06/30$57.00–$236.35$92.00--
$3170.00Aug 21$159.80$189.90$174.85$113.60 07/01$115.05–$277.65$159.80--
$2980.00Jul 17$0.05$29.60$14.83$64.50 07/06$14.83–$103.25$14.83--
$2980.00Aug 21$71.20$99.10$85.15$85.05 06/26$58.30–$153.15$85.05--
$2980.00Sep 18$101.90$131.90$116.90$106.84 06/26$76.45–$186.90$106.84--
$3180.00Jul 17$100.40$128.90$114.65$125.00 07/10$58.00–$244.00$114.65--
$3180.00Sep 18$200.00$232.00$216.00$253.00 06/12$148.25–$308.35$216.00--
$2970.00Jul 17$0.05$27.70$13.88$65.00 07/06$13.88–$98.35$13.88--
$2960.00Jul 17$0.05$24.10$12.08$60.00 07/06$12.08–$93.70$12.08--
$2960.00Sep 18$92.70$122.70$107.70$138.49 06/17$71.30–$177.15$107.70--
$3200.00Jul 17$116.00$146.30$131.15$204.10 07/09$67.10–$260.10$131.1515
$3200.00Aug 21$177.40$208.70$193.05$170.83 07/02$130.40–$296.20$177.40--
$3200.00Sep 18$212.00$244.10$228.05$320.70 06/22$156.80–$321.15$228.05--
$3200.00Dec 18$300.00$332.00$316.00$391.00 07/06$248.05–$394.75$316.00--
$3200.00Jan 15$316.10$351.50$333.80$362.25 07/07$265.25–$408.90$333.80--
$3200.00Mar 19$361.10$388.00$374.55$291.60 07/01$305.40–$440.50$361.10--
$3200.00Jun 17$400.00$436.00$418.00$362.00 07/01$356.00–$482.00$400.00--
$2950.00Jul 17$5.00$15.40$10.20$12.40 07/10$10.15–$88.45$10.2078
$2950.00Aug 21$56.40$86.30$71.35$77.97 07/10$51.60–$135.10$71.357
$2950.00Jan 15$196.00$226.30$211.15$264.35 07/06$167.60–$270.65$211.15--
$2950.00Mar 19$234.20$267.40$250.80$279.34 07/10$203.10–$304.25$250.80--
$2950.00Jun 17$276.00$312.00$294.00$262.60 06/30$250.00–$345.95$276.00--
$2940.00Jul 17$0.05$22.20$11.13$4.30 07/10$11.13–$83.10$4.30--
$2940.00Sep 18$85.10$114.40$99.75$100.49 06/26$65.70–$167.60$99.751
$3220.00Sep 18$224.00$256.60$240.30$232.20 06/10$167.60–$336.25$232.20--
$2930.00Jul 17$0.05$23.30$11.68$59.00 06/23$11.68–$79.55$11.68--
$2920.00Jul 17$0.05$23.70$11.88$5.20 07/10$11.88–$79.35$5.20--
$2920.00Sep 18$80.00$109.20$94.60$119.00 06/25$61.00–$158.45$94.60--
$3240.00Aug 21$204.00$235.50$219.75$145.95 07/01$146.70–$330.05$204.00--
$2910.00Jul 17$0.05$20.70$10.38$74.27 06/22$6.53–$74.35$10.38--
$3250.00Jul 17$160.00$192.30$176.15$93.53 07/01$91.10–$306.75$160.009
$3250.00Aug 21$212.00$242.60$227.30$150.94 07/01$153.20–$333.80$212.00--
$3250.00Dec 18$328.00$361.90$344.95$268.30 07/01$271.85–$428.45$328.00--
$3250.00Jan 15$346.40$379.10$362.75$300.34 06/29$290.20–$440.95$346.40--
$3250.00Jun 17$428.00$464.00$446.00$386.00 07/01$382.00–$510.00$428.00--
$2900.00Jul 17$0.05$5.50$2.78$12.53 07/10$2.78–$67.20$2.7835
$2900.00Aug 21$46.10$74.40$60.25$80.16 07/10$38.10–$117.35$60.2572
$2900.00Sep 18$72.10$102.10$87.10$141.87 07/06$56.80–$149.70$87.10--
$2900.00Dec 18$160.00$189.00$174.50$199.00 06/17$132.35–$230.65$174.50--
$2900.00Jan 15$176.00$206.50$191.25$241.05 07/06$151.65–$247.10$191.25--
$2900.00Mar 19$212.00$246.00$229.00$246.31 07/09$185.55–$272.25$229.00--
$2900.00Jun 17$256.00$292.00$274.00$238.70 06/29$232.00–$321.95$256.00--
$3260.00Aug 21$220.00$249.70$234.85$207.49 06/26$156.65–$342.80$220.00--
$2890.00Jul 17$0.05$22.10$11.08$27.80 07/07$10.03–$67.25$11.08--
$2880.00Jul 17$0.05$21.80$10.93$12.70 07/08$10.63–$62.20$10.93--

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 974
Total Puts 643
Put/Call Ratio 0.66
Net Difference 331

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,534
Total Puts 3,555
Average Put/Call Ratio 0.79
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