Tour v344
AZO
AUTOZONE INC
$3062.16 +3.08%
$3073.12 (+0.36%)🌙
as of 07/16 06:12 PM
(7/15 18:21) ◀
|
Thursday, July 16, 2026 (6:12pm)
January 2026
|
▶ (7/17 18:14)
◀ 7/16 18:12 ▶

Option Volume

Detail
ℹ
Current (07/16) 914
Calls: 608 (67%)
Puts: 306 (33%)
Prior (07/15) 1,010
Calls: 622 (62%)
Puts: 388 (38%)
Current vs Prior -9.50%
Calls: -2.25% (Calls)
Puts: -21.13% (Puts)
Prior 7-Day Total 8,750
Calls: 6,172 (71%)
Puts: 2,578 (29%)
Prior 7-Day Average 1,250
Calls: 881 (71%)
Puts: 368 (29%)
Current vs Prior 7-Day Avg -26.88%
Calls: -31.04%
Puts: -16.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $4.45M
Calls: $2.86M (64%)
Puts: $1.59M (36%)
Prior (07/15) $5.66M
Calls: $2.96M (52%)
Puts: $2.70M (48%)
Current vs Prior -21.49%
Calls: -3.44%
Puts: -41.26%
Prior 7-Day Total $42.52M
Calls: $28.80M (68%)
Puts: $13.72M (32%)
Prior 7-Day Average $6.07M
Calls: $4.11M (68%)
Puts: $1.96M (32%)
Current vs Prior 7-Day Avg -26.79%
Calls: -30.48%
Puts: -19.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.50
Prior (07/15) 0.62
Current vs Prior -19.32%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +17.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 4,261
Calls: 2,731 (64%)
Puts: 1,530 (36%)
Prior (07/15) 3,831
Calls: 2,441 (64%)
Puts: 1,390 (36%)
Current vs Prior +11.22%
Prior 7-Day Total 26,406
Calls: 17,646 (67%)
Puts: 8,760 (33%)
Prior 7-Day Average 3,772
Calls: 2,520 (67%)
Puts: 1,251 (33%)
Current vs Prior 7-Day Avg +12.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.32% | 9.36%2.32% | 9.36%
Prior 2.76% | 9.86%2.76% | 9.86%
Current vs Prior -15.90% | -5.13%-15.90% | -5.13%
Prior 7-Day Avg 3.60% | 9.29%3.60% | 9.29%
Current vs 7-Day Avg -35.59% | +0.66%-35.59% | +0.66%
Prior 7-Day Eod 2.76% | 9.86%2.76% | 9.86%
Current vs 7-Day Eod -15.90% | -5.13%-15.90% | -5.13%
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 64% call dollar volume ($2.86M). Bullish P/C ratio of 0.50. Call-heavy open interest (2,731 calls vs 1,530 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 BULLISH
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 5 of results (avg 7.8%, best 5.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2550.00Aug 21516.20546.20$531.205.6%10.92--
$2650.00Jul 17393.20428.00$410.608.5%10.93--
$2950.00Aug 21192.70212.40$202.559.7%50.659
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3650.00Aug 21576.00609.60$592.805.7%10.923
$3400.00Aug 21348.00381.70$364.859.2%10.822

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. 30 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2650.00Jul 17393.20428.00$410.608.5%10.93--
$2550.00Aug 21516.20546.20$531.205.6%10.92--
$2910.00Jul 17136.30170.60$153.4522.4%10.872
$2980.00Jul 1773.50100.00$86.7530.5%10.8024
$2990.00Jul 1764.0092.40$78.2036.3%10.7720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3400.00Jul 17323.20357.50$340.3510.1%21.00--
$3250.00Jul 17174.70207.30$191.0017.1%20.972
$3200.00Jul 17124.00157.50$140.7523.8%10.9514
$3650.00Aug 21576.00609.60$592.805.7%10.923
$3180.00Jul 17106.40138.10$122.2525.9%20.844

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 474, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3300.00Aug 2138.5068.00$53.2555.4%220.2780
$3500.00Aug 2114.5031.60$23.0574.2%140.14162
$3100.00Aug 21110.50143.60$127.0526.1%130.4832
$3250.00Aug 2161.0080.70$70.8527.8%130.3248
$3030.00Jul 1736.5066.00$51.2557.6%120.638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2550.00Jul 170.000.05$0.03166.7%700.00186
$2700.00Aug 2120.1043.50$31.8073.6%260.1522
$2900.00Aug 2153.0083.00$68.0044.1%200.30--
$3100.00Aug 21141.40172.00$156.7019.5%160.52--
$2950.00Jul 170.1023.30$11.70198.3%150.1760

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 105.9%, max 296.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3400.00Jul 17Aug 2171.0%34.3%107.3%7507
$3150.00Jul 17Aug 2166.6%36.4%83.1%4--
$2980.00Jul 17Aug 2166.1%37.6%75.8%327
$3030.00Jul 17Aug 2160.8%35.2%72.5%2210
$3250.00Jul 17Aug 2162.6%37.2%68.5%1548
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$2800.00Jul 17Aug 21139.5%35.2%296.8%10120
$2700.00Jul 17Aug 21140.6%40.8%244.9%28660
$2500.00Jul 17Aug 21130.2%40.7%219.5%5181
$2900.00Jul 17Aug 2197.3%35.7%172.4%24--
$2550.00Jul 17Aug 21112.0%41.7%168.5%72186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 499.00, avg 20.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3250.00$3380.00Jul 17$0.92$129.08$0.92140.30$3250.92
$3200.00$3250.00Jul 17$0.65$49.35$0.6575.92$3200.65
$3400.00$3450.00Aug 21$3.00$47.00$3.0015.67$3403.00
$3450.00$3500.00Aug 21$3.95$46.05$3.9511.66$3453.95
$3130.00$3150.00Jul 17$2.13$17.87$2.138.39$3132.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2600.00$2550.00Jul 17$0.10$49.90$0.10499.00$2599.90
$2690.00$2650.00Jul 17$0.20$39.80$0.20199.00$2689.80
$2900.00$2880.00Jul 17$0.32$19.68$0.3261.50$2899.68
$2950.00$2900.00Jul 17$1.60$48.40$1.6030.25$2948.40
$2800.00$2750.00Aug 21$2.20$47.80$2.2021.73$2797.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 229.77, avg 6.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2650.00$2910.00Jul 17$257.15$257.15$2.8590.23$2907.15
$2910.00$2980.00Jul 17$66.70$66.70$3.3020.21$2976.70
$2980.00$2990.00Jul 17$8.55$8.55$1.455.90$2988.55
$3030.00$3040.00Jul 17$8.45$8.45$1.555.45$3038.45
$2550.00$2950.00Aug 21$328.65$328.65$71.354.61$2878.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3400.00$3250.00Jul 17$149.35$149.35$0.65229.77$3250.65
$3200.00$3180.00Jul 17$18.50$18.50$1.5012.33$3181.50
$3650.00$3400.00Aug 21$227.95$227.95$22.0510.34$3422.05
$3180.00$3100.00Jul 17$66.25$66.25$13.754.82$3113.75
$3400.00$3300.00Aug 21$79.20$79.20$20.803.81$3320.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $73.02, cheapest $8.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3400.00Jul 17Aug 21$29.9571.0%34.3%
$3250.00Jul 17Aug 21$69.8362.6%37.2%
$3200.00Jul 17Aug 21$77.7353.8%35.3%
$3150.00Jul 17Aug 21$90.0066.6%36.4%
$2980.00Jul 17Aug 21$103.2566.1%37.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$2500.00Jul 17Aug 21$8.50130.2%40.7%
$2550.00Jul 17Aug 21$13.50112.0%41.7%
$3400.00Jul 17Aug 21$24.5071.0%34.3%
$2800.00Jul 17Aug 21$28.32139.5%35.2%
$2700.00Jul 17Aug 21$28.67140.6%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 2.13% of stock, avg 7.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3070.00Jul 17$27.10$38.00$65.10$3004.90$3135.102.13%
$3050.00Jul 17$37.50$29.65$67.15$2982.85$3117.152.19%
$3040.00Jul 17$42.80$25.20$68.00$2972.00$3108.002.22%
$3100.00Jul 17$17.55$56.00$73.55$3026.45$3173.552.40%
$3030.00Jul 17$51.25$24.30$75.55$2954.45$3105.552.47%
$3000.00Jul 17$70.00$15.35$85.35$2914.65$3085.352.79%
$3200.00Jul 17$1.67$140.75$142.42$3057.58$3342.424.65%
$3250.00Jul 17$1.02$191.00$192.02$3057.98$3442.026.27%
$3050.00Aug 21$151.35$129.40$280.75$2769.25$3330.759.17%
$3040.00Aug 21$156.10$125.55$281.65$2758.35$3321.659.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.94% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3150.00$3010.00Jul 17$10.90$17.80$28.70$2981.30$3178.70
$3130.00$3010.00Jul 17$13.03$17.80$30.83$2979.17$3160.83
$3150.00$3020.00Jul 17$10.90$20.30$31.20$2988.80$3181.20
$3130.00$3020.00Jul 17$13.03$20.30$33.33$2986.67$3163.33
$3100.00$3010.00Jul 17$17.55$17.80$35.35$2974.65$3135.35
$3150.00$3030.00Jul 17$10.90$24.30$35.20$2994.80$3185.20
$3150.00$3040.00Jul 17$10.90$25.20$36.10$3003.90$3186.10
$3130.00$3030.00Jul 17$13.03$24.30$37.33$2992.67$3167.33
$3100.00$3020.00Jul 17$17.55$20.30$37.85$2982.15$3137.85
$3130.00$3040.00Jul 17$13.03$25.20$38.23$3001.77$3168.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 93.55, avg credit $21.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
2550/26002650/2910Jul 17$257.25$2.7593.55$2342.75$2907.25
2750/27602910/2980Jul 17$69.18$0.8284.37$2690.82$2979.18
2950/30003150/3200Aug 21$49.25$0.7565.67$2950.75$3199.25
2880/29002910/2980Jul 17$67.02$2.9822.49$2832.98$2977.02
2650/26902910/2980Jul 17$66.90$3.1021.58$2623.10$2976.90
2550/26002910/2980Jul 17$66.80$3.2020.87$2533.20$2976.80
2950/30003060/3100Aug 21$47.30$2.7017.52$2952.70$3107.30
2800/28503100/3150Aug 21$45.05$4.959.10$2804.95$3145.05
2850/28803000/3030Jul 17$26.08$3.926.65$2853.92$3026.08
2800/28502980/3020Aug 21$41.95$8.055.21$2808.05$3021.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 415.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$3380.00$3390.00$3400.00Jul 17$0.05$9.95199.00
$2980.00$2990.00$3000.00Jul 17$0.35$9.6527.57
$3040.00$3050.00$3060.00Jul 17$0.80$9.2011.50
$3100.00$3150.00$3200.00Aug 21$4.65$45.359.75
$3030.00$3040.00$3050.00Aug 21$1.55$8.455.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$2500.00$2550.00$2600.00Jul 17$0.12$49.88415.67
$2900.00$2950.00$3000.00Jul 17$2.05$47.9523.39
$2850.00$2900.00$2950.00Aug 21$2.90$47.1016.24
$3200.00$3300.00$3400.00Aug 21$7.25$92.7512.79
$3010.00$3020.00$3030.00Jul 17$1.50$8.505.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-136.90, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2910.00$2980.001:2Jul 17-$20.05$49.95
$3200.00$3250.001:2Jul 17-$0.37$49.63
$3350.00$3400.001:2Aug 21-$16.10$33.90
$3450.00$3500.001:2Aug 21-$19.10$30.90
$3400.00$3450.001:2Aug 21-$24.00$26.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$3650.00$3400.001:2Aug 21-$136.90$113.10
$3400.00$3250.001:2Jul 17-$41.65$108.35
$2550.00$2500.001:2Jul 17-$0.07$49.93
$2550.00$2500.001:2Aug 21-$3.57$46.43
$2750.00$2700.001:2Jul 17-$5.56$44.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 3.61%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3100.00Aug 21$110.500.481.2%3.61%4.84%1332
$3150.00Aug 21$89.500.422.9%2.92%5.79%2--
$3200.00Aug 21$69.600.364.5%2.27%6.77%1019
$3250.00Aug 21$61.000.326.1%1.99%8.13%1348
$3260.00Aug 21$51.000.316.5%1.67%8.13%13
$3300.00Aug 21$38.500.277.8%1.26%9.02%2280
$3350.00Aug 21$28.900.239.4%0.94%10.34%1261
$3400.00Aug 21$20.000.1811.0%0.65%11.69%34
$3500.00Aug 21$14.500.1414.3%0.47%14.77%14162
$3070.00Jul 17$12.100.450.3%0.40%0.65%312

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 $387.40/$420.00) — try a limit near $403.70. Also watch the $2950.00 08-21 call last traded $188.87 on 07/10 (now $192.70/$212.40) — try a limit near $192.70; the $3000.00 09-18 call last traded $200.00 on 07/07 (now $206.20/$238.30) — try a limit near $206.20. Most tradeable put: the $3150.00 06-17 put last traded $337.40 on 07/01 (now $392.00/$424.00) — try a limit near $392.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3060.00Jul 17$18.00$48.00$33.00$31.75 07/10$13.60–$191.80$31.75--
$3060.00Aug 21$130.30$162.90$146.60$142.90 07/10$103.60–$257.65$142.90--
$3060.00Sep 18$173.90$209.50$191.70$228.00 06/26$148.45–$289.95$191.70--
$3070.00Jul 17$12.10$42.10$27.10$48.30 07/10$12.25–$184.10$27.1012
$3050.00Jul 17$22.50$52.50$37.50$38.68 07/10$15.63–$199.50$37.5022
$3050.00Aug 21$135.30$167.40$151.35$148.00 07/10$109.30–$263.90$148.0010
$3050.00Dec 18$305.30$336.00$320.65$320.00 07/07$261.55–$414.95$320.00--
$3050.00Jan 15$333.40$364.00$348.70$380.25 06/04$286.20–$444.60$348.70--
$3050.00Mar 19$392.00$423.90$407.95$392.17 07/10$340.70–$503.55$392.17--
$3080.00Jul 17$6.20$36.20$21.20$47.05 07/09$12.58–$174.75$21.2013
$3080.00Aug 21$120.10$154.70$137.40$157.55 07/08$96.70–$244.70$137.40--
$3080.00Sep 18$164.40$199.30$181.85$192.90 07/08$141.50–$277.45$181.85--
$3040.00Jul 17$28.00$57.60$42.80$45.62 07/10$15.95–$209.50$42.80--
$3040.00Aug 21$140.40$171.80$156.10$135.12 07/10$111.00–$270.15$140.40--
$3040.00Sep 18$184.00$215.80$199.90$177.38 06/22$157.95–$304.60$184.00--
$3090.00Jul 17$4.00$33.90$18.95$37.66 07/10$11.73–$166.95$18.95--
$3090.00Aug 21$115.30$148.00$131.65$151.88 07/08$92.35–$238.60$131.65--
$3030.00Jul 17$36.50$66.00$51.25$46.97 07/10$19.20–$215.40$46.978
$3030.00Aug 21$144.80$180.00$162.40$151.26 07/07$116.35–$277.00$151.262
$3100.00Jul 17$3.50$31.60$17.55$31.20 07/10$11.83–$162.95$17.5529
$3100.00Aug 21$110.50$143.60$127.05$121.83 07/10$89.40–$229.95$121.8332
$3100.00Sep 18$154.80$187.70$171.25$133.95 07/06$133.50–$265.10$154.80--
$3100.00Dec 18$280.90$312.00$296.45$355.00 06/26$237.30–$385.30$296.45--
$3100.00Jun 17$440.00$476.00$458.00$464.70 07/08$392.00–$556.00$458.00--
$3020.00Jul 17$43.60$72.00$57.80$53.03 07/10$22.40–$224.20$53.03--
$3020.00Aug 21$150.60$183.30$166.95$161.00 07/10$120.05–$286.35$161.009
$3020.00Sep 18$195.00$229.70$212.35$305.00 06/05$168.10–$317.45$212.35--
$3110.00Jul 17$1.00$27.80$14.40$27.80 07/10$11.18–$153.75$14.40--
$3110.00Aug 21$105.80$140.00$122.90$173.00 06/24$85.20–$224.05$122.90--
$3010.00Jul 17$49.90$79.60$64.75$85.10 07/10$25.45–$232.80$64.75--
$3010.00Aug 21$156.00$191.20$173.60$148.32 07/10$124.00–$290.50$156.00--
$3120.00Jul 17$0.05$27.10$13.58$22.00 07/10$11.35–$146.70$13.58--
$3120.00Aug 21$102.90$136.00$119.45$87.31 07/06$81.90–$215.95$102.90--
$3120.00Sep 18$145.60$179.40$162.50$160.00 07/07$125.80–$252.95$160.00--
$3000.00Jul 17$56.00$84.00$70.00$90.20 07/10$28.30–$241.55$70.0038
$3000.00Aug 21$162.50$192.00$177.25$158.87 07/10$128.30–$299.70$162.50--
$3000.00Sep 18$206.20$238.30$222.25$200.00 07/07$177.40–$332.45$206.2026
$3000.00Dec 18$332.00$364.00$348.00$320.00 07/07$284.50–$446.95$332.00--
$3000.00Jan 15$359.70$392.00$375.85$415.00 07/02$310.20–$474.50$375.85--
$3000.00Mar 19$416.00$449.70$432.85$414.87 07/10$364.70–$532.75$416.00--
$3000.00Jun 17$492.00$524.00$508.00$480.48 07/07$438.00–$612.00$492.00--
$3130.00Jul 17$0.05$26.00$13.03$37.00 07/07$10.83–$139.50$13.03--
$3130.00Aug 21$98.20$128.20$113.20$133.59 06/23$79.40–$213.20$113.20--
$2990.00Jul 17$64.00$92.40$78.20$100.00 07/10$31.60–$249.60$78.2020
$2990.00Aug 21$168.20$196.60$182.40$167.60 07/10$132.35–$307.60$168.20--
$3140.00Jul 17$0.05$22.80$11.43$86.23 06/30$10.63–$132.05$11.43--
$3140.00Aug 21$94.20$124.00$109.10$130.26 06/23$76.80–$206.60$109.10--
$3140.00Sep 18$135.80$169.50$152.65$171.00 06/23$118.20–$241.00$152.65--
$2980.00Jul 17$73.50$100.00$86.75$77.00 07/10$35.10–$260.65$77.0024
$2980.00Aug 21$172.00$208.00$190.00$209.44 07/07$138.35–$314.60$190.003
$2980.00Sep 18$216.70$251.20$233.95$214.00 07/07$186.95–$345.60$216.706
$3150.00Jul 17$0.10$21.70$10.90$14.10 07/10$10.40–$126.60$10.90--
$3150.00Aug 21$89.50$112.30$100.90$85.83 07/10$74.70–$199.00$89.50--
$3150.00Jan 15$283.00$316.00$299.50$277.50 05/29$243.80–$387.10$283.00--
$2970.00Jul 17$80.30$108.40$94.35$109.53 07/07$37.80–$268.20$94.35--
$3160.00Jul 17$0.05$20.40$10.23$110.22 07/01$10.13–$119.70$10.23--
$3160.00Aug 21$85.90$115.40$100.65$200.00 07/01$69.75–$193.25$100.65--
$3160.00Sep 18$126.50$160.80$143.65$108.90 07/06$113.10–$229.20$126.50--
$2960.00Jul 17$89.10$119.00$104.05$114.81 07/07$42.80–$276.40$104.05--
$2960.00Sep 18$228.00$262.20$245.10$225.00 06/23$194.50–$360.90$228.00--
$3170.00Jul 17$0.05$19.50$9.78$105.76 07/01$9.78–$112.75$9.78--
$3170.00Aug 21$81.50$111.40$96.45$170.00 07/02$67.10–$186.25$96.45--
$2950.00Jul 17$100.00$127.10$113.55$102.36 07/10$49.55–$284.55$102.36--
$2950.00Aug 21$192.70$212.40$202.55$188.87 07/10$152.15–$337.25$192.709
$2950.00Mar 19$444.00$476.00$460.00$442.87 07/10$390.00–$564.30$444.00--
$2950.00Jun 17$516.00$552.00$534.00$518.99 07/07$462.00–$640.00$518.99--
$3180.00Jul 17$0.05$19.00$9.53$16.30 07/06$9.53–$108.20$9.53--
$3180.00Aug 21$77.50$107.50$92.50$180.00 07/01$64.50–$181.05$92.50--
$3180.00Sep 18$118.70$152.60$135.65$102.60 07/06$106.05–$217.60$118.70--
$2940.00Jul 17$106.90$141.70$124.30$167.10 06/25$54.95–$294.90$124.30--
$2940.00Sep 18$240.40$276.90$258.65$305.33 06/24$203.40–$376.40$258.65--
$3190.00Aug 21$73.80$103.80$88.80$85.04 07/07$62.00–$176.00$85.04--
$2930.00Jul 17$116.40$152.00$134.20$174.37 07/07$62.00–$304.45$134.20--
$3200.00Jul 17$0.05$3.30$1.67$11.50 07/10$1.67–$95.40$1.67--
$3200.00Aug 21$69.60$89.20$79.40$80.60 07/10$59.40–$170.20$79.4019
$3200.00Sep 18$110.30$133.00$121.65$127.04 07/10$101.15–$206.15$121.65--
$3200.00Dec 18$235.60$268.00$251.80$299.00 06/30$199.30–$329.80$251.80--
$3200.00Mar 19$320.00$352.90$336.45$350.87 06/01$275.00–$421.40$336.45--
$3200.00Jun 17$396.00$428.00$412.00$424.82 07/07$348.00–$504.00$412.00--
$2920.00Jul 17$126.60$160.00$143.30$207.30 06/23$67.30–$313.20$143.30--
$2920.00Sep 18$252.30$289.40$270.85$223.95 07/06$214.50–$390.00$252.30--
$2910.00Jul 17$136.30$170.60$153.45$132.40 07/10$75.85–$323.55$136.302
$3220.00Sep 18$103.30$137.30$120.30$120.00 06/22$94.55–$196.90$120.00--
$2900.00Jul 17$146.00$179.70$162.85$168.00 07/09$83.05–$332.95$162.85--
$2900.00Aug 21$225.60$246.00$235.80$196.21 07/06$179.00–$377.70$225.60--
$2900.00Sep 18$269.10$297.60$283.35$235.40 07/06$225.55–$405.75$269.10--
$2900.00Dec 18$387.40$420.00$403.70$436.99 06/08$337.90–$512.80$403.703
$3240.00Sep 18$97.50$127.50$112.50$124.90 07/08$89.65–$185.85$112.50--
$3250.00Jul 17$0.05$2.00$1.02$5.42 07/10$1.02–$70.15$1.02--
$3250.00Aug 21$61.00$80.70$70.85$64.26 07/10$51.10–$146.50$64.2648
$3250.00Dec 18$215.20$248.00$231.60$301.00 06/04$182.50–$304.25$231.60--
$3250.00Jan 15$240.10$272.00$256.05$267.30 06/02$205.20–$331.65$256.05--
$3260.00Aug 21$51.00$80.00$65.50$64.10 07/09$46.10–$139.65$64.103
$3260.00Sep 18$90.40$120.40$105.40$149.00 06/12$85.05–$176.95$105.40--
$2860.00Jul 17$185.20$220.00$202.60$227.59 06/23$118.75–$369.70$202.60--
$2860.00Sep 18$294.20$328.80$311.50$400.50 06/04$248.80–$437.65$311.50--
$3280.00Sep 18$84.60$114.60$99.60$111.85 05/29$80.25–$166.50$99.60--
$3300.00Jul 17$0.05$1.15$0.60$7.03 07/10$0.60–$50.15$0.60--
$3300.00Aug 21$38.50$68.00$53.25--$43.20–$53.25$38.5080
$3300.00Jan 15$220.30$255.30$237.80--$237.80–$237.80—$220.3019
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3060.00Jul 17$19.30$48.00$33.65$105.00 07/06$24.50–$151.90$33.65--
$3060.00Aug 21$118.90$152.00$135.45$152.10 06/23$79.55–$201.70$135.45--
$3060.00Sep 18$152.70$187.40$170.05$219.40 06/03$100.60–$223.95$170.05--
$3070.00Jul 17$24.00$52.00$38.00$55.00 07/10$28.90–$157.40$38.006
$3070.00Aug 21$123.80$156.00$139.90$147.25 06/25$82.75–$207.35$139.90--
$3050.00Jul 17$15.30$44.00$29.65$69.40 07/09$16.50–$144.70$29.65--
$3050.00Aug 21$114.80$144.00$129.40$150.00 07/10$76.60–$197.35$129.4011
$3050.00Dec 18$243.30$272.00$257.65$276.78 06/08$182.55–$305.90$257.65--
$3050.00Jan 15$261.00$292.00$276.50$212.00 07/01$201.35–$322.00$261.00--
$3050.00Mar 19$300.00$331.00$315.50$332.00 06/02$241.55–$354.45$315.50--
$3050.00Jun 17$344.00$376.00$360.00$301.70 06/29$290.00–$395.95$344.00--
$3080.00Jul 17$30.50$60.00$45.25$73.40 07/08$29.60–$165.40$45.25--
$3080.00Aug 21$142.00$160.00$151.00$137.58 07/08$85.85–$217.75$142.0012
$3080.00Sep 18$163.30$197.80$180.55$203.39 06/08$108.10–$241.70$180.55--
$3040.00Jul 17$10.40$40.00$25.20$20.21 07/01$19.55–$137.00$20.211
$3040.00Sep 18$144.00$176.00$160.00$110.78 07/02$95.30–$218.70$144.00--
$3040.00Aug 21$111.10$140.00$125.55--$125.55–$125.55—$111.101
$3090.00Jul 17$35.10$64.00$49.55$81.95 07/07$31.55–$173.90$49.556
$3030.00Jul 17$10.00$38.60$24.30$72.78 07/07$17.70–$131.95$24.30--
$3030.00Aug 21$103.10$136.00$119.55$137.08 07/07$68.90–$182.80$119.5517
$3100.00Jul 17$41.10$70.90$56.00$88.00 07/07$34.40–$178.50$56.00--
$3100.00Aug 21$141.40$172.00$156.70$168.57 07/09$89.60–$229.45$156.70--
$3100.00Sep 18$172.80$208.00$190.40$235.14 07/06$115.75–$255.45$190.40--
$3100.00Dec 18$266.90$300.00$283.45$332.00 07/06$202.20–$333.65$283.45--
$3100.00Jan 15$285.80$316.00$300.90$295.80 07/09$221.45–$350.30$295.80--
$3100.00Mar 19$324.00$356.00$340.00$246.60 07/01$260.95–$381.80$324.00--
$3100.00Jun 17$368.00$400.00$384.00$318.50 06/29$312.00–$422.00$368.00--
$3020.00Jul 17$5.30$35.30$20.30$30.00 07/10$20.00–$125.40$20.30--
$3020.00Aug 21$100.50$132.00$116.25$135.80 07/07$67.00–$174.50$116.25--
$3110.00Jul 17$48.60$78.50$63.55$57.50 07/02$36.70–$185.80$57.50--
$3110.00Aug 21$143.30$176.00$159.65$93.59 07/01$94.85–$234.55$143.30--
$3010.00Jul 17$2.80$32.80$17.80$53.25 06/25$17.80–$120.10$17.80--
$3010.00Aug 21$98.10$128.00$113.05$120.00 07/10$64.85–$170.30$113.05--
$3120.00Jul 17$55.60$85.50$70.55$116.00 07/07$37.90–$193.40$70.55--
$3120.00Sep 18$184.00$218.80$201.40$182.08 06/24$123.60–$267.70$184.00--
$3000.00Jul 17$1.00$29.70$15.35$22.25 07/10$11.58–$114.15$15.35--
$3000.00Aug 21$95.00$123.70$109.35$92.10 07/10$58.85–$164.65$95.0051
$3000.00Sep 18$129.80$160.00$144.90$138.68 07/08$83.10–$195.90$138.68--
$3000.00Dec 18$219.60$252.00$235.80$238.00 07/07$163.80–$278.60$235.80--
$3000.00Jan 15$237.60$268.00$252.80$260.00 07/07$184.00–$295.55$252.80--
$3000.00Mar 19$276.00$307.30$291.65$296.20 07/07$220.20–$328.65$291.65--
$3000.00Jun 17$320.00$352.00$336.00$354.57 07/06$270.00–$369.95$336.00--
$3130.00Jul 17$64.00$93.70$78.85$42.00 07/02$42.90–$201.55$64.00--
$3130.00Aug 21$153.60$188.00$170.80$127.83 06/30$100.40–$247.25$153.60--
$2990.00Jul 17$0.00$28.00$14.00$31.70 07/10$14.00–$109.00$14.00--
$2990.00Aug 21$90.70$119.40$105.05$87.98 06/26$60.45–$158.65$90.70--
$3140.00Jul 17$72.30$102.20$87.25$182.22 07/06$45.35–$209.70$87.25--
$3140.00Sep 18$195.50$228.00$211.75$152.55 06/29$131.60–$279.40$195.50--
$2980.00Jul 17$0.05$24.50$12.28$64.50 07/06$12.28–$103.25$12.28--
$2980.00Aug 21$95.00$116.00$105.50$85.05 06/26$58.30–$153.15$95.00--
$2980.00Sep 18$117.90$152.00$134.95$106.84 06/26$76.45–$186.90$117.90--
$3150.00Jul 17$81.40$111.00$96.20$120.00 07/07$51.65–$217.80$96.20--
$3150.00Aug 21$172.10$200.00$186.05$174.19 07/08$110.80–$261.90$174.19--
$3150.00Dec 18$293.50$324.00$308.75$298.80 06/26$222.65–$363.20$298.80--
$3150.00Mar 19$352.00$381.80$366.90$371.10 07/10$283.10–$411.75$366.90--
$3150.00Jun 17$392.00$424.00$408.00$337.40 07/01$334.00–$450.00$392.002
$2970.00Jul 17$0.00$25.80$12.90$65.00 07/06$12.90–$98.35$12.90--
$3160.00Jul 17$90.90$119.60$105.25$95.02 06/30$51.80–$225.45$95.02--
$3160.00Sep 18$205.30$240.00$222.65$157.40 07/01$139.85–$294.35$205.30--
$2960.00Jul 17$0.00$21.60$10.80$60.00 07/06$10.80–$93.70$10.80--
$2960.00Sep 18$108.70$144.00$126.35$138.49 06/17$71.30–$177.15$126.35--
$3170.00Jul 17$98.80$128.80$113.80$80.15 06/30$57.00–$236.35$98.80--
$3170.00Aug 21$180.10$212.00$196.05$113.60 07/01$115.05–$277.65$180.10--
$2950.00Jul 17$0.10$23.30$11.70$12.40 07/10$10.15–$88.45$11.7060
$2950.00Aug 21$71.00$92.20$81.60$77.97 07/10$51.60–$135.10$77.97--
$2950.00Jan 15$215.30$248.00$231.65$264.35 07/06$167.60–$270.65$231.65--
$2950.00Mar 19$252.00$284.00$268.00$279.34 07/10$203.10–$304.25$268.00--
$2950.00Jun 17$296.00$328.00$312.00$262.60 06/30$250.00–$345.95$296.00--
$3180.00Jul 17$106.40$138.10$122.25$125.00 07/10$58.00–$244.00$122.254
$3180.00Sep 18$217.00$252.00$234.50$253.00 06/12$148.25–$308.35$234.50--
$3180.00Aug 21$188.90$218.80$203.85--$203.85–$203.85—$188.901
$2940.00Jul 17$0.05$21.90$10.98$4.30 07/10$10.98–$83.10$4.30--
$2940.00Sep 18$101.70$134.80$118.25$100.49 06/26$65.70–$167.60$101.70--
$2930.00Jul 17$0.05$21.60$10.83$59.00 06/23$10.83–$79.55$10.83--
$3200.00Jul 17$124.00$157.50$140.75$204.10 07/09$67.10–$260.10$140.7514
$3200.00Aug 21$196.00$231.40$213.70$170.83 07/02$130.40–$296.20$196.003
$3200.00Sep 18$229.00$264.00$246.50$320.70 06/22$156.80–$321.15$246.50--
$3200.00Dec 18$321.80$352.00$336.90$391.00 07/06$248.05–$394.75$336.90--
$3200.00Jan 15$339.80$372.00$355.90$362.25 07/07$265.25–$408.90$355.90--
$3200.00Mar 19$376.00$409.50$392.75$291.60 07/01$305.40–$440.50$376.00--
$3200.00Jun 17$420.00$452.00$436.00$362.00 07/01$356.00–$482.00$420.00--
$2920.00Jul 17$0.05$21.00$10.53$5.20 07/10$10.53–$79.35$5.20--
$2920.00Sep 18$96.20$126.20$111.20$119.00 06/25$61.00–$158.45$111.20--
$2910.00Jul 17$0.05$20.50$10.28$74.27 06/22$6.53–$74.35$10.28--
$3220.00Sep 18$240.90$276.00$258.45$232.20 06/10$167.60–$336.25$240.90--
$2900.00Jul 17$0.10$20.10$10.10$12.53 07/10$2.78–$67.20$10.10--
$2900.00Aug 21$53.00$83.00$68.00$80.16 07/10$38.10–$117.35$68.00--
$2900.00Sep 18$90.90$120.90$105.90$141.87 07/06$56.80–$149.70$105.9026
$2900.00Dec 18$177.10$208.00$192.55$199.00 06/17$132.35–$230.65$192.55--
$2900.00Jan 15$193.70$224.00$208.85$241.05 07/06$151.65–$247.10$208.85--
$2900.00Mar 19$232.00$263.70$247.85$246.31 07/09$185.55–$274.65$246.31--
$2900.00Jun 17$272.00$308.00$290.00$238.70 06/29$232.00–$321.95$272.00--
$2890.00Jul 17$0.05$19.50$9.78$27.80 07/07$9.78–$67.25$9.78--
$3240.00Aug 21$224.00$258.10$241.05$145.95 07/01$146.70–$330.05$224.00--
$2880.00Jul 17$0.05$19.50$9.78$12.70 07/08$9.78–$62.20$9.78--
$3250.00Jul 17$174.70$207.30$191.00$93.53 07/01$91.10–$306.75$174.702
$3250.00Aug 21$234.50$264.00$249.25$150.94 07/01$153.20–$333.80$234.50--
$2850.00Jul 17$0.50$4.40$2.45--$2.45–$11.53$0.5044
$3300.00Aug 21$269.70$301.60$285.65--$285.65–$285.65—$269.703
$2800.00Jul 17$0.05$20.10$10.08--$4.98–$10.08$0.05107

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 608
Total Puts 306
Put/Call Ratio 0.50
Net Difference 302

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,172
Total Puts 2,578
Average Put/Call Ratio 0.43
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