Tour v340
AZO
AUTOZONE INC
$2970.57 -2.03%
$2981.00 (+0.35%)🌙
as of 07/15 06:21 PM
(7/14 18:37) ◀
|
Wednesday, July 15, 2026 (6:21pm)
January 2026
|
▶ (7/16 18:12)
◀ 7/15 18:21 ▶

Option Volume

Detail
ℹ
Current (07/15) 1,010
Calls: 622 (62%)
Puts: 388 (38%)
Prior (07/14) 1,135
Calls: 813 (72%)
Puts: 322 (28%)
Current vs Prior -11.01%
Calls: -23.49% (Calls)
Puts: +20.50% (Puts)
Prior 7-Day Total 9,910
Calls: 6,535 (66%)
Puts: 3,375 (34%)
Prior 7-Day Average 1,415
Calls: 933 (66%)
Puts: 482 (34%)
Current vs Prior 7-Day Avg -28.66%
Calls: -33.37%
Puts: -19.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $5.66M
Calls: $2.96M (52%)
Puts: $2.70M (48%)
Prior (07/14) $8.51M
Calls: $5.96M (70%)
Puts: $2.55M (30%)
Current vs Prior -33.43%
Calls: -50.32%
Puts: +6.10%
Prior 7-Day Total $69.01M
Calls: $31.29M (45%)
Puts: $37.73M (55%)
Prior 7-Day Average $9.86M
Calls: $4.47M (45%)
Puts: $5.39M (55%)
Current vs Prior 7-Day Avg -42.54%
Calls: -33.73%
Puts: -49.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.62
Prior (07/14) 0.40
Current vs Prior +57.50%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +22.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 3,831
Calls: 2,441 (64%)
Puts: 1,390 (36%)
Prior (07/14) 5,160
Calls: 3,277 (64%)
Puts: 1,883 (36%)
Current vs Prior -25.76%
Prior 7-Day Total 25,784
Calls: 16,605 (64%)
Puts: 9,179 (36%)
Prior 7-Day Average 3,683
Calls: 2,372 (64%)
Puts: 1,311 (36%)
Current vs Prior 7-Day Avg +4.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.76% | 9.86%2.76% | 9.86%
Prior 2.75% | 8.94%2.75% | 8.94%
Current vs Prior +0.35% | +10.36%+0.35% | +10.36%
Prior 7-Day Avg 3.99% | 9.39%3.99% | 9.39%
Current vs 7-Day Avg -30.97% | +4.97%-30.97% | +4.97%
Prior 7-Day Eod 2.75% | 8.94%2.75% | 8.94%
Current vs 7-Day Eod +0.35% | +10.36%+0.35% | +10.36%
Sentiment BEARISHBEARISH

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

Bullish P/C ratio of 0.62. P/C ratio rising 58% - increased hedging/bearish positioning. Call-heavy open interest (2,441 calls vs 1,390 puts) suggests bullish positioning. Declining open interest (down 26%) indicates positions being closed.

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 4 of results (avg 7.0%, best 5.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2550.00Aug 21436.00459.30$447.655.2%10.91--
$2600.00Aug 21392.00415.10$403.555.7%30.891
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3000.00Aug 21140.30151.00$145.657.3%280.5149
$3300.00Aug 21339.70374.10$356.909.6%10.78--

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. 18 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2550.00Aug 21436.00459.30$447.655.2%10.91--
$2600.00Aug 21392.00415.10$403.555.7%30.891
$2900.00Jul 1768.1098.00$83.0536.0%60.7514
$2930.00Jul 1747.5076.50$62.0046.8%20.671
$2900.00Aug 21164.00194.00$179.0016.8%120.601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3180.00Jul 17196.00227.10$211.5514.7%10.88--
$3140.00Jul 17157.00187.10$172.0517.5%20.86--
$3300.00Aug 21339.70374.10$356.909.6%10.78--
$3250.00Aug 21297.80332.00$314.9010.9%60.752
$3040.00Jul 1769.6099.20$84.4035.1%10.742

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 589, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3100.00Aug 2174.60104.20$89.4033.1%360.3821
$3300.00Aug 2129.1057.30$43.2065.3%270.2267
$3250.00Aug 2145.0057.20$51.1023.9%230.2542
$2900.00Aug 21164.00194.00$179.0016.8%120.601
$3500.00Aug 2111.5022.40$16.9564.3%120.10162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2550.00Jul 170.1017.60$8.85197.7%1080.06178
$2950.00Jul 1712.0042.00$27.00111.1%290.4182
$3000.00Aug 21140.30151.00$145.657.3%280.5149
$2980.00Aug 21129.60152.00$140.8015.9%250.491
$2980.00Jul 1729.1059.10$44.1068.0%240.5448

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 76.9%, max 290.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3350.00Jul 17Aug 21116.4%37.9%207.3%2--
$3300.00Jul 17Aug 2184.0%39.5%112.9%2867
$3150.00Jul 17Aug 2172.8%38.4%89.6%1126
$3200.00Jul 17Aug 2163.6%37.8%68.2%1780
$3100.00Jul 17Aug 2161.7%38.1%62.0%3821
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$2550.00Jul 17Aug 21142.1%36.4%290.1%109178
$2750.00Jul 17Aug 2186.1%34.7%147.9%334
$2500.00Jul 17Aug 2180.4%39.0%106.0%22--
$2800.00Jul 17Aug 2159.0%35.0%68.9%10116
$2900.00Jul 17Aug 2148.9%34.6%41.4%1166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 50.28, avg 7.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3110.00$3150.00Jul 17$0.78$39.22$0.7850.28$3110.78
$3150.00$3160.00Jul 17$0.22$9.78$0.2244.45$3150.22
$3160.00$3180.00Jul 17$0.60$19.40$0.6032.33$3160.60
$3080.00$3100.00Jul 17$0.75$19.25$0.7525.67$3080.75
$3450.00$3500.00Aug 21$2.65$47.35$2.6517.87$3452.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2550.00$2500.00Aug 21$1.30$48.70$1.3037.46$2548.70
$2750.00$2600.00Jul 17$8.97$141.03$8.9715.72$2741.03
$2850.00$2830.00Jul 17$1.25$18.75$1.2515.00$2848.75
$2880.00$2850.00Jul 17$2.20$27.80$2.2012.64$2877.80
$2900.00$2880.00Jul 17$2.50$17.50$2.507.00$2897.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 79.00, avg 2.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2550.00$2600.00Aug 21$44.10$44.10$5.907.47$2594.10
$3370.00$3380.00Jul 17$8.78$8.78$1.227.20$3378.78
$2600.00$2900.00Aug 21$224.55$224.55$75.452.98$2824.55
$2900.00$2930.00Jul 17$21.05$21.05$8.952.35$2921.05
$2930.00$2950.00Jul 17$12.45$12.45$7.551.65$2942.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3180.00$3140.00Jul 17$39.50$39.50$0.5079.00$3140.50
$3140.00$3040.00Jul 17$87.65$87.65$12.357.10$3052.35
$3300.00$3250.00Aug 21$42.00$42.00$8.005.25$3258.00
$3250.00$3150.00Aug 21$74.15$74.15$25.852.87$3175.85
$3040.00$3000.00Jul 17$28.80$28.80$11.202.57$3011.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $69.17, cheapest $5.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3350.00Jul 17Aug 21$22.02116.4%37.9%
$3300.00Jul 17Aug 21$40.0784.0%39.5%
$3200.00Jul 17Aug 21$56.3763.6%37.8%
$3150.00Jul 17Aug 21$64.3072.8%38.4%
$3100.00Jul 17Aug 21$77.5761.7%38.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$2550.00Jul 17Aug 21$5.43142.1%36.4%
$2500.00Jul 17Aug 21$12.9080.4%39.0%
$2750.00Jul 17Aug 21$36.4086.1%34.7%
$2800.00Jul 17Aug 21$56.4259.0%35.0%
$2900.00Jul 17Aug 21$81.9248.9%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 2.58% of stock, avg 8.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$2950.00Jul 17$49.55$27.00$76.55$2873.45$3026.552.58%
$2980.00Jul 17$35.10$44.10$79.20$2900.80$3059.202.67%
$3000.00Jul 17$28.30$55.60$83.90$2916.10$3083.902.82%
$2900.00Jul 17$83.05$16.23$99.28$2800.72$2999.283.34%
$3040.00Jul 17$15.95$84.40$100.35$2939.65$3140.353.38%
$3180.00Jul 17$9.58$211.55$221.13$2958.87$3401.137.44%
$2950.00Aug 21$152.15$120.15$272.30$2677.70$3222.309.17%
$3000.00Aug 21$128.30$145.65$273.95$2726.05$3273.959.22%
$2900.00Aug 21$179.00$98.15$277.15$2622.85$3177.159.33%
$2980.00Aug 21$138.35$140.80$279.15$2700.85$3259.159.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.14% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3020.00$2850.00Jul 17$22.40$11.53$33.93$2816.07$3053.93
$3020.00$2880.00Jul 17$22.40$13.73$36.13$2843.87$3056.13
$3010.00$2850.00Jul 17$25.45$11.53$36.98$2813.02$3046.98
$3020.00$2900.00Jul 17$22.40$16.23$38.63$2861.37$3058.63
$3010.00$2880.00Jul 17$25.45$13.73$39.18$2840.82$3049.18
$3000.00$2850.00Jul 17$28.30$11.53$39.83$2810.17$3039.83
$3010.00$2900.00Jul 17$25.45$16.23$41.68$2858.32$3051.68
$3020.00$2920.00Jul 17$22.40$19.30$41.70$2878.30$3061.70
$3000.00$2880.00Jul 17$28.30$13.73$42.03$2837.97$3042.03
$2990.00$2850.00Jul 17$31.60$11.53$43.13$2806.87$3033.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 18.51, avg credit $19.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2950/29803000/3040Aug 21$37.95$2.0518.51$2942.05$3037.95
2950/29803080/3100Aug 21$27.95$2.0513.63$2952.05$3107.95
3000/30503100/3150Aug 21$45.65$4.3510.49$3004.35$3145.65
2800/28302900/2930Jul 17$26.35$3.657.22$2803.65$2926.35
2750/28002900/2950Aug 21$42.25$7.755.45$2757.75$2942.25
2900/29503000/3040Aug 21$39.30$10.703.67$2910.70$3039.30
2900/29202930/2950Jul 17$15.52$4.483.46$2904.48$2945.52
2850/28802900/2930Jul 17$23.25$6.753.44$2856.75$2923.25
3000/30503080/3100Aug 21$38.25$11.753.26$3011.75$3118.25
2700/27502900/2950Aug 21$37.85$12.153.12$2712.15$2937.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$2980.00$2990.00$3000.00Jul 17$0.20$9.8049.00
$3400.00$3450.00$3500.00Aug 21$1.95$48.0524.64
$3350.00$3400.00$3450.00Aug 21$2.20$47.8021.73
$2990.00$3000.00$3010.00Jul 17$0.45$9.5521.22
$3300.00$3350.00$3400.00Aug 21$5.40$44.608.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$2880.00$2900.00$2920.00Jul 17$0.57$19.4334.09
$2650.00$2700.00$2750.00Aug 21$2.95$47.0515.95
$2700.00$2750.00$2800.00Aug 21$4.40$45.6010.36
$3050.00$3150.00$3250.00Aug 21$10.00$90.009.00
$2920.00$2950.00$2980.00Jul 17$9.40$20.602.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-1.61, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3200.00$3300.001:2Jul 17-$3.23$96.77
$3450.00$3500.001:2Aug 21-$14.30$35.70
$3300.00$3350.001:2Jul 17-$14.83$35.17
$3400.00$3450.001:2Aug 21-$15.00$35.00
$3350.00$3400.001:2Aug 21-$17.40$32.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2650.00$2550.001:2Aug 21-$1.61$98.39
$2900.00$2800.001:2Aug 21-$24.65$75.35
$2550.00$2500.001:2Aug 21-$11.68$38.32
$2800.00$2750.001:2Jul 17-$14.22$35.78
$2600.00$2550.001:2Jul 17-$17.07$32.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.17%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$2980.00Aug 21$124.000.510.3%4.17%4.49%21
$3000.00Aug 21$112.000.491.0%3.77%4.76%621
$3040.00Aug 21$96.000.442.3%3.23%5.57%24
$3050.00Aug 21$94.600.432.7%3.18%5.86%1--
$3080.00Aug 21$81.700.403.7%2.75%6.43%83
$3100.00Aug 21$74.600.384.4%2.51%6.87%3621
$3150.00Aug 21$59.700.336.0%2.01%8.05%726
$3200.00Aug 21$51.100.287.7%1.72%9.44%919
$3250.00Aug 21$45.000.259.4%1.51%10.92%2342
$3230.00Aug 21$37.300.268.7%1.26%9.99%11

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, 193 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 $2900.00 12-18 call last traded $436.99 on 06/08 (now $329.50/$359.40) — try a limit near $344.45. Also watch the $3050.00 12-18 call last traded $320.00 on 07/07 (now $264.00/$288.00) — try a limit near $276.00; the $3000.00 01-15 call last traded $415.00 on 07/02 (now $305.70/$336.00) — try a limit near $320.85. Most tradeable put: the $3200.00 01-15 put last traded $362.25 on 07/07 (now $388.70/$416.00) — try a limit near $388.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$2970.00Jul 17$24.00$51.60$37.80$109.53 07/07$37.80–$268.20$37.80--
$2980.00Jul 17$20.30$49.90$35.10$77.00 07/10$35.10–$260.65$35.1023
$2980.00Aug 21$124.00$152.70$138.35$209.44 07/07$138.35–$314.60$138.351
$2980.00Sep 18$177.00$199.60$188.30$214.00 07/07$186.95–$345.60$188.303
$2960.00Jul 17$28.00$57.60$42.80$114.81 07/07$42.80–$276.40$42.80--
$2960.00Sep 18$180.00$209.00$194.50$225.00 06/23$194.50–$360.90$194.50--
$2990.00Jul 17$16.80$46.40$31.60$100.00 07/10$31.60–$249.60$31.6020
$2990.00Aug 21$116.80$147.90$132.35$167.60 07/10$132.35–$307.60$132.35--
$2950.00Jul 17$37.10$62.00$49.55$102.36 07/10$49.55–$284.55$49.5562
$2950.00Aug 21$136.00$168.30$152.15$188.87 07/10$152.15–$337.25$152.156
$2950.00Mar 19$388.00$419.40$403.70$442.87 07/10$390.00–$564.30$403.70--
$2950.00Jun 17$460.00$492.00$476.00$518.99 07/07$462.00–$640.00$476.00--
$3000.00Jul 17$13.80$42.80$28.30$90.20 07/10$28.30–$241.55$28.3039
$3000.00Aug 21$112.00$144.60$128.30$158.87 07/10$128.30–$299.70$128.3021
$3000.00Sep 18$170.20$190.60$180.40$200.00 07/07$177.40–$332.45$180.4024
$3000.00Dec 18$276.80$312.00$294.40$320.00 07/07$284.50–$446.95$294.40--
$3000.00Jan 15$305.70$336.00$320.85$415.00 07/02$310.20–$474.50$320.856
$3000.00Mar 19$360.00$394.80$377.40$414.87 07/10$364.70–$532.75$377.40--
$3000.00Jun 17$436.00$468.00$452.00$480.48 07/07$438.00–$612.00$452.00--
$2940.00Jul 17$40.00$69.90$54.95$167.10 06/25$54.95–$294.90$54.95--
$2940.00Sep 18$188.00$218.80$203.40$305.33 06/24$203.40–$376.40$203.40--
$3010.00Jul 17$10.80$40.10$25.45$85.10 07/10$25.45–$232.80$25.459
$3010.00Aug 21$108.00$140.00$124.00$148.32 07/10$124.00–$290.50$124.00--
$2930.00Jul 17$47.50$76.50$62.00$174.37 07/07$62.00–$304.45$62.001
$3020.00Jul 17$7.90$36.90$22.40$53.03 07/10$22.40–$224.20$22.4077
$3020.00Aug 21$104.00$136.10$120.05$161.00 07/10$120.05–$286.35$120.05--
$3020.00Sep 18$152.20$184.00$168.10$305.00 06/05$168.10–$317.45$168.10--
$2920.00Jul 17$52.40$82.20$67.30$207.30 06/23$67.30–$313.20$67.30--
$2920.00Sep 18$200.00$229.00$214.50$223.95 07/06$214.50–$390.00$214.50--
$3030.00Jul 17$5.20$33.20$19.20$46.97 07/10$19.20–$215.40$19.204
$3030.00Aug 21$100.70$132.00$116.35$151.26 07/07$116.35–$277.00$116.35--
$2910.00Jul 17$62.00$89.70$75.85$132.40 07/10$75.85–$323.55$75.85--
$3040.00Jul 17$1.60$30.30$15.95$45.62 07/10$15.95–$209.50$15.955
$3040.00Aug 21$96.00$126.00$111.00$135.12 07/10$111.00–$270.15$111.004
$3040.00Sep 18$140.90$175.00$157.95$177.38 06/22$157.95–$304.60$157.95--
$2900.00Jul 17$68.10$98.00$83.05$168.00 07/09$83.05–$332.95$83.0514
$2900.00Aug 21$164.00$194.00$179.00$196.21 07/06$179.00–$377.70$179.001
$2900.00Sep 18$208.30$242.80$225.55$235.40 07/06$225.55–$405.75$225.55--
$2900.00Dec 18$329.50$359.40$344.45$436.99 06/08$337.90–$512.80$344.452
$3050.00Jul 17$1.05$30.20$15.63$38.68 07/10$15.63–$199.50$15.63--
$3050.00Aug 21$94.60$124.00$109.30$148.00 07/10$109.30–$263.90$109.30--
$3050.00Dec 18$264.00$288.00$276.00$320.00 07/07$261.55–$414.95$276.003
$3050.00Jan 15$281.80$312.00$296.90$380.25 06/04$286.20–$444.60$296.90--
$3050.00Mar 19$336.00$370.50$353.25$392.17 07/10$340.70–$503.55$353.25--
$3060.00Jul 17$0.00$27.20$13.60$31.75 07/10$13.60–$191.80$13.60--
$3060.00Aug 21$88.60$118.60$103.60$142.90 07/10$103.60–$257.65$103.60--
$3060.00Sep 18$132.90$164.00$148.45$228.00 06/26$148.45–$289.95$148.45--
$3070.00Jul 17$0.00$24.50$12.25$48.30 07/10$12.25–$184.10$12.25--
$3080.00Jul 17$0.05$25.10$12.58$47.05 07/09$12.58–$174.75$12.588
$3080.00Aug 21$81.70$111.70$96.70$157.55 07/08$96.70–$244.70$96.703
$3080.00Sep 18$127.60$156.00$141.80$192.90 07/08$141.50–$277.45$141.80--
$2860.00Jul 17$102.80$134.70$118.75$227.59 06/23$118.75–$369.70$118.75--
$2860.00Sep 18$236.00$261.60$248.80$400.50 06/04$248.80–$437.65$248.80--
$3090.00Jul 17$0.05$23.40$11.73$37.66 07/10$11.73–$166.95$11.73--
$3090.00Aug 21$77.50$107.20$92.35$151.88 07/08$92.35–$238.60$92.35--
$3100.00Jul 17$0.05$23.60$11.83$31.20 07/10$11.83–$162.95$11.83--
$3100.00Aug 21$74.60$104.20$89.40$121.83 07/10$89.40–$229.95$89.4021
$3100.00Sep 18$119.50$148.00$133.75$133.95 07/06$133.50–$265.10$133.75--
$3100.00Dec 18$232.00$264.00$248.00$355.00 06/26$237.30–$385.30$248.00--
$3100.00Jun 17$388.00$420.00$404.00$464.70 07/08$392.00–$556.00$404.00--
$3110.00Jul 17$0.05$22.30$11.18$27.80 07/10$11.18–$153.75$11.18--
$3110.00Aug 21$70.20$100.20$85.20$173.00 06/24$85.20–$224.05$85.20--
$3120.00Jul 17$0.50$22.20$11.35$22.00 07/10$11.35–$146.70$11.35--
$3120.00Aug 21$66.90$96.90$81.90$87.31 07/06$81.90–$215.95$81.90--
$3120.00Sep 18$111.90$140.00$125.95$160.00 07/07$125.80–$252.95$125.95--
$3130.00Jul 17$0.05$21.60$10.83$37.00 07/07$10.83–$139.50$10.83--
$3130.00Aug 21$64.40$94.40$79.40$133.59 06/23$79.40–$213.20$79.40--
$3140.00Jul 17$0.05$21.20$10.63$86.23 06/30$10.63–$132.05$10.63--
$3140.00Aug 21$62.40$91.20$76.80$130.26 06/23$76.80–$206.60$76.80--
$3140.00Sep 18$104.90$136.00$120.45$171.00 06/23$118.20–$241.00$120.45--
$3150.00Jul 17$0.10$20.70$10.40$14.10 07/10$10.40–$126.60$10.40--
$3150.00Aug 21$59.70$89.70$74.70$85.83 07/10$74.70–$199.00$74.7026
$3150.00Jan 15$242.30$268.00$255.15$277.50 05/29$243.80–$387.10$255.15--
$3160.00Jul 17$0.05$20.30$10.18$110.22 07/01$10.13–$119.70$10.184
$3160.00Aug 21$54.90$84.60$69.75$200.00 07/01$69.75–$193.25$69.75--
$3160.00Sep 18$98.20$128.00$113.10$108.90 07/06$113.10–$229.20$108.90--
$3170.00Jul 17$0.05$19.80$9.93$105.76 07/01$9.93–$112.75$9.93--
$3170.00Aug 21$52.10$82.10$67.10$170.00 07/02$67.10–$186.25$67.10--
$3180.00Jul 17$0.05$19.10$9.58$16.30 07/06$9.58–$108.20$9.58--
$3180.00Aug 21$49.50$79.50$64.50$180.00 07/01$64.50–$181.05$64.50--
$3180.00Sep 18$92.10$120.00$106.05$102.60 07/06$106.05–$217.60$102.60--
$3190.00Aug 21$47.10$76.90$62.00$85.04 07/07$62.00–$176.00$62.00--
$3200.00Jul 17$0.05$6.00$3.03$11.50 07/10$3.03–$95.40$3.0361
$3200.00Aug 21$51.10$67.70$59.40$80.60 07/10$59.40–$170.20$59.4019
$3200.00Sep 18$86.30$116.00$101.15$127.04 07/10$101.15–$206.15$101.15--
$3200.00Dec 18$192.00$224.00$208.00$299.00 06/30$199.30–$329.80$208.00--
$3200.00Mar 19$272.00$306.00$289.00$350.87 06/01$275.00–$421.40$289.00--
$3200.00Jun 17$344.00$380.00$362.00$424.82 07/07$348.00–$504.00$362.00--
$3220.00Sep 18$81.10$108.00$94.55$120.00 06/22$94.55–$196.90$94.55--
$3230.00Aug 21$37.30$67.30$52.30--$52.30–$52.30—$37.301
$3240.00Sep 18$75.30$104.00$89.65$124.90 07/08$89.65–$185.85$89.65--
$3250.00Jul 17$0.05$13.90$6.98$5.42 07/10$2.05–$70.15$5.42--
$3250.00Aug 21$45.00$57.20$51.10$64.26 07/10$51.10–$146.50$51.1042
$3250.00Dec 18$175.60$208.00$191.80$301.00 06/04$182.50–$304.25$191.80--
$3250.00Jan 15$204.50$232.00$218.25$267.30 06/02$205.20–$331.65$218.25--
$3260.00Aug 21$31.10$61.10$46.10$64.10 07/09$46.10–$139.65$46.103
$3260.00Sep 18$70.10$100.00$85.05$149.00 06/12$85.05–$176.95$85.05--
$3280.00Sep 18$65.60$94.90$80.25$111.85 05/29$80.25–$166.50$80.25--
$3300.00Jul 17$0.05$6.20$3.13$7.03 07/10$3.13–$50.15$3.13--
$3300.00Aug 21$29.10$57.30$43.20--$43.20–$43.20—$29.1067
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$2970.00Jul 17$24.80$54.80$39.80$65.00 07/06$13.88–$98.35$39.80--
$2980.00Jul 17$29.10$59.10$44.10$64.50 07/06$14.83–$103.25$44.1048
$2980.00Aug 21$129.60$152.00$140.80$85.05 06/26$58.30–$153.15$129.601
$2980.00Sep 18$156.50$188.00$172.25$106.84 06/26$76.45–$186.90$156.50--
$2960.00Jul 17$17.10$47.10$32.10$60.00 07/06$12.08–$93.70$32.10--
$2960.00Sep 18$146.00$179.30$162.65$138.49 06/17$71.30–$177.15$146.00--
$2990.00Jul 17$35.80$65.10$50.45$31.70 07/10$14.43–$109.00$35.80--
$2990.00Aug 21$122.20$156.00$139.10$87.98 06/26$60.45–$158.65$122.20--
$2950.00Jul 17$12.00$42.00$27.00$12.40 07/10$10.15–$88.45$12.4082
$2950.00Aug 21$104.00$136.30$120.15$77.97 07/10$51.60–$135.10$104.0017
$2950.00Jan 15$252.20$280.00$266.10$264.35 07/06$167.60–$270.65$264.35--
$2950.00Mar 19$280.90$316.00$298.45$279.34 07/10$203.10–$304.25$280.90--
$2950.00Jun 17$324.00$360.00$342.00$262.60 06/30$250.00–$345.95$324.00--
$3000.00Jul 17$40.60$70.60$55.60$22.25 07/10$11.58–$114.15$40.6061
$3000.00Aug 21$140.30$151.00$145.65$92.10 07/10$58.85–$164.65$140.3049
$3000.00Sep 18$167.50$196.00$181.75$138.68 07/08$83.10–$195.90$167.5079
$3000.00Dec 18$253.10$284.00$268.55$238.00 07/07$163.80–$278.60$253.10--
$3000.00Jan 15$273.20$304.00$288.60$260.00 07/07$184.00–$295.55$273.20--
$3000.00Mar 19$305.70$340.00$322.85$296.20 07/07$220.20–$328.65$305.70--
$3000.00Jun 17$352.00$384.00$368.00$354.57 07/06$270.00–$369.95$354.571
$2940.00Jul 17$8.20$38.20$23.20$4.30 07/10$11.13–$83.10$8.20--
$2940.00Sep 18$136.00$168.00$152.00$100.49 06/26$65.70–$167.60$136.00--
$3010.00Jul 17$47.60$76.80$62.20$53.25 06/25$18.50–$120.10$53.25--
$3010.00Aug 21$135.80$168.00$151.90$120.00 07/10$64.85–$170.30$135.80--
$2930.00Jul 17$5.60$34.70$20.15$59.00 06/23$11.68–$79.55$20.15--
$3020.00Jul 17$55.10$84.00$69.55$30.00 07/10$20.00–$125.40$55.10--
$3020.00Aug 21$140.10$172.00$156.05$135.80 07/07$67.00–$174.50$140.10--
$2920.00Jul 17$4.30$34.30$19.30$5.20 07/10$11.88–$79.35$5.20--
$2920.00Sep 18$125.40$159.10$142.25$119.00 06/25$61.00–$158.45$125.40--
$3030.00Jul 17$62.20$90.50$76.35$72.78 07/07$17.70–$131.95$72.78--
$3030.00Aug 21$145.30$179.70$162.50$137.08 07/07$68.90–$182.80$145.30--
$2910.00Jul 17$2.45$28.00$15.23$74.27 06/22$6.53–$74.35$15.23--
$3040.00Jul 17$69.60$99.20$84.40$20.21 07/01$19.55–$137.00$69.602
$3040.00Sep 18$191.50$220.00$205.75$110.78 07/02$95.30–$218.70$191.50--
$2900.00Jul 17$2.35$30.10$16.23$12.53 07/10$2.78–$67.20$12.5366
$2900.00Aug 21$83.20$113.10$98.15$80.16 07/10$38.10–$117.35$83.20--
$2900.00Sep 18$116.90$151.60$134.25$141.87 07/06$56.80–$149.70$134.2524
$2900.00Dec 18$205.30$236.00$220.65$199.00 06/17$132.35–$230.65$205.30--
$2900.00Jan 15$225.70$256.00$240.85$241.05 07/06$151.65–$247.10$240.85--
$2900.00Mar 19$257.30$292.00$274.65$246.31 07/09$185.55–$274.65$257.30--
$2900.00Jun 17$304.00$336.00$320.00$238.70 06/29$232.00–$321.95$304.00--
$3050.00Jul 17$76.70$105.90$91.30$69.40 07/09$16.50–$144.70$76.70--
$3050.00Aug 21$161.20$192.00$176.60$150.00 07/10$76.60–$197.35$161.20--
$3050.00Dec 18$279.50$312.00$295.75$276.78 06/08$182.55–$305.90$279.50--
$3050.00Jan 15$299.20$328.00$313.60$212.00 07/01$201.35–$322.00$299.20--
$3050.00Mar 19$332.90$367.40$350.15$332.00 06/02$241.55–$354.45$332.90--
$3050.00Jun 17$376.00$408.00$392.00$301.70 06/29$290.00–$395.95$376.00--
$2890.00Jul 17$0.05$28.80$14.43$27.80 07/07$10.03–$67.25$14.43--
$3060.00Jul 17$84.80$114.70$99.75$105.00 07/06$24.50–$151.90$99.75--
$3060.00Aug 21$165.20$196.00$180.60$152.10 06/23$79.55–$201.70$165.20--
$3060.00Sep 18$202.70$232.00$217.35$219.40 06/03$100.60–$223.95$217.35--
$2880.00Jul 17$0.05$27.40$13.73$12.70 07/08$10.63–$62.20$12.706
$3070.00Jul 17$93.50$122.90$108.20$55.00 07/10$28.90–$157.40$93.50--
$3070.00Aug 21$173.60$203.20$188.40$147.25 06/25$82.75–$207.35$173.60--
$3080.00Jul 17$100.90$132.00$116.45$73.40 07/08$29.60–$165.40$100.90--
$3080.00Aug 21$178.30$208.00$193.15$137.58 07/08$85.85–$217.75$178.30--
$3080.00Sep 18$215.10$240.00$227.55$203.39 06/08$108.10–$241.70$215.10--
$3090.00Jul 17$109.50$141.70$125.60$81.95 07/07$31.55–$173.90$109.50--
$2850.00Jul 17$1.25$21.80$11.53--$11.53–$11.53—$1.2539
$3100.00Jul 17$117.30$150.70$134.00$88.00 07/07$34.40–$178.50$117.30--
$3100.00Aug 21$191.50$220.00$205.75$168.57 07/09$89.60–$229.45$191.50--
$3100.00Sep 18$229.60$252.00$240.80$235.14 07/06$115.75–$255.45$235.14--
$3100.00Dec 18$306.90$340.00$323.45$332.00 07/06$202.20–$333.65$323.45--
$3100.00Jan 15$326.00$356.00$341.00$295.80 07/09$221.45–$350.30$326.00116
$3100.00Mar 19$360.30$392.00$376.15$246.60 07/01$260.95–$381.80$360.30--
$3100.00Jun 17$404.00$436.00$420.00$318.50 06/29$312.00–$422.00$404.00--
$3110.00Jul 17$127.40$160.00$143.70$57.50 07/02$36.70–$185.80$127.40--
$3110.00Aug 21$197.60$228.00$212.80$93.59 07/01$94.85–$234.55$197.60--
$3120.00Jul 17$137.30$169.20$153.25$116.00 07/07$37.90–$193.40$137.30--
$3120.00Sep 18$237.90$268.00$252.95$182.08 06/24$123.60–$267.70$237.90--
$3130.00Jul 17$146.80$178.70$162.75$42.00 07/02$42.90–$201.55$146.80--
$3130.00Aug 21$209.70$240.00$224.85$127.83 06/30$100.40–$247.25$209.70--
$3140.00Jul 17$157.00$187.10$172.05$182.22 07/06$45.35–$209.70$172.05--
$3140.00Sep 18$250.90$280.00$265.45$152.55 06/29$131.60–$279.40$250.90--
$2800.00Jul 17$0.05$9.90$4.98--$4.98–$4.98—$0.05108
$2800.00Aug 21$46.40$76.40$61.40--$61.40–$61.40—$46.408
$3150.00Jul 17$166.10$197.90$182.00$120.00 07/07$51.65–$217.80$166.10--
$3150.00Aug 21$225.50$256.00$240.75$174.19 07/08$110.80–$261.90$225.50--
$3150.00Dec 18$336.50$368.00$352.25$298.80 06/26$222.65–$363.20$336.50--
$3150.00Mar 19$389.30$423.30$406.30$371.10 07/10$283.10–$411.75$389.30--
$3150.00Jun 17$432.00$464.00$448.00$337.40 07/01$334.00–$450.00$432.00--
$3160.00Jul 17$175.80$207.60$191.70$95.02 06/30$51.80–$225.45$175.80--
$3160.00Sep 18$264.30$292.00$278.15$157.40 07/01$139.85–$294.35$264.30--
$3170.00Jul 17$186.20$216.00$201.10$80.15 06/30$57.00–$236.35$186.20--
$3170.00Aug 21$236.80$268.00$252.40$113.60 07/01$115.05–$277.65$236.80--
$3180.00Jul 17$196.00$227.10$211.55$125.00 07/10$58.00–$244.00$196.00--
$3180.00Sep 18$279.00$308.00$293.50$253.00 06/12$148.25–$308.35$279.00--
$2750.00Jul 17$0.20$19.00$9.60--$9.60–$9.60—$0.2034
$3200.00Jul 17$212.60$246.60$229.60$204.10 07/09$67.10–$260.10$212.60--
$3200.00Aug 21$259.90$292.00$275.95$170.83 07/02$130.40–$296.20$259.90--
$3200.00Sep 18$293.10$320.00$306.55$320.70 06/22$156.80–$321.15$306.55--
$3200.00Dec 18$368.60$400.00$384.30$391.00 07/06$248.05–$394.75$384.30--
$3200.00Jan 15$388.70$416.00$402.35$362.25 07/07$265.25–$408.90$388.70113
$3200.00Mar 19$419.30$452.00$435.65$291.60 07/01$305.40–$440.50$419.30--
$3200.00Jun 17$460.00$492.00$476.00$362.00 07/01$356.00–$482.00$460.00--
$3220.00Sep 18$307.50$336.00$321.75$232.20 06/10$167.60–$336.25$307.50--
$3240.00Aug 21$289.90$324.00$306.95$145.95 07/01$146.70–$330.05$289.90--
$2700.00Aug 21$20.00$50.00$35.00--$35.00–$35.00—$20.0017
$3250.00Jul 17$261.00$296.00$278.50$93.53 07/01$91.10–$306.75$261.00--
$3250.00Aug 21$297.80$332.00$314.90$150.94 07/01$153.20–$333.80$297.802

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 622
Total Puts 388
Put/Call Ratio 0.62
Net Difference 234

Prior's Put/Call Breakdown

Total Calls 813
Total Puts 322
Put/Call Ratio 0.40
Net Difference 491

Prior 7-Day Put/Call Summary

Total Calls 6,535
Total Puts 3,375
Average Put/Call Ratio 0.51
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