Tour v526
CFG
CITIZENS FINL GROUP
$68.16 -1.03%
$67.58 (-0.85%)🌙
as of 09/01 06:01 PM
(8/31 18:01) ◀
|
Tuesday, September 1, 2026 (6:01pm)
January 2026
|
▶
◀ 9/1 18:01

Option Volume

Detail
ℹ
Current (09/01) 593
Calls: 551 (93%)
Puts: 42 (7%)
Prior (08/31) 592
Calls: 548 (93%)
Puts: 44 (7%)
Current vs Prior +0.17%
Calls: +0.55% (Calls)
Puts: -4.55% (Puts)
Prior 7-Day Total 6,592
Calls: 5,322 (81%)
Puts: 1,270 (19%)
Prior 7-Day Average 941
Calls: 760 (81%)
Puts: 181 (19%)
Current vs Prior 7-Day Avg -37.03%
Calls: -27.53%
Puts: -76.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $280.8K
Calls: $273.9K (98%)
Puts: $6.9K (2%)
Prior (08/31) $368.4K
Calls: $349.9K (95%)
Puts: $18.5K (5%)
Current vs Prior -23.78%
Calls: -21.73%
Puts: -62.54%
Prior 7-Day Total $2.37M
Calls: $2.16M (91%)
Puts: $204.1K (9%)
Prior 7-Day Average $338.0K
Calls: $308.8K (91%)
Puts: $29.2K (9%)
Current vs Prior 7-Day Avg -16.91%
Calls: -11.31%
Puts: -76.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.08
Prior (08/31) 0.08
Current vs Prior -5.07%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -61.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 33,311
Calls: 22,538 (68%)
Puts: 10,773 (32%)
Prior (08/31) 33,109
Calls: 22,348 (67%)
Puts: 10,761 (33%)
Current vs Prior +0.61%
Prior 7-Day Total 242,034
Calls: 164,516 (68%)
Puts: 77,518 (32%)
Prior 7-Day Average 34,576
Calls: 23,502 (68%)
Puts: 11,074 (32%)
Current vs Prior 7-Day Avg -3.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.24% | 9.36%
Prior 6.39% | 9.41%
Current vs Prior -2.40% | -0.52%
Prior 7-Day Avg 6.69% | 9.72%
Current vs 7-Day Avg -6.85% | -3.74%
Prior 7-Day Eod 6.39% | 9.41%
Current vs 7-Day Eod -2.40% | -0.52%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.42% | 26.77%
Calls: 13.04% | 27.03%
Puts: 23.81% | 26.50%
Prior 18.42% | 26.77%
Calls: 13.04% | 27.03%
Puts: 23.81% | 26.50%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.93% | 20.33%
Calls: 16.59% | 21.58%
Puts: 42.03% | 19.08%
Current vs 7-Day Avg -38.45% | +31.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($273.9K) vs puts ($6.9K). Extreme bullish P/C ratio of 0.08 - heavy call buying (551 calls vs 42 puts). Call-heavy open interest (22,538 calls vs 10,773 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1613.0014.50$13.7510.9%--0.9233
$57.50Oct 1610.6012.00$11.3012.4%--0.9226
$60.00Oct 168.309.40$8.8512.4%--0.8920
$62.50Oct 166.207.00$6.6012.1%--0.8355
$65.00Sep 183.204.20$3.7027.0%--0.8017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 186.007.30$6.6519.5%--0.96138
$72.50Sep 184.305.00$4.6515.1%30.84193
$75.00Oct 166.407.70$7.0518.4%--0.8380
$72.50Oct 164.505.60$5.0521.8%--0.7246
$70.00Sep 182.152.80$2.4726.3%--0.69193

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 136, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 180.150.55$0.35114.3%420.161.1K
$70.00Oct 161.502.15$1.8335.5%180.40161
$80.00Oct 160.050.35$0.20150.0%150.071.1K
$70.00Sep 180.600.80$0.7028.6%140.31888
$67.50Sep 181.552.00$1.7825.3%100.571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.350.60$0.4852.1%100.21171
$67.50Sep 180.951.30$1.1331.0%80.43263
$72.50Sep 184.305.00$4.6515.1%30.84193
$65.00Oct 161.151.60$1.3832.6%20.311.2K
$67.50Oct 161.952.50$2.2324.7%10.4521

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.14, avg 5.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Sep 18$0.35$2.15$0.3531%6.14$70.35
$75.00$77.50Oct 16$0.20$2.30$0.2016%11.50$75.20
$70.00$72.50Oct 16$0.70$1.80$0.7040%2.57$70.70
$67.50$70.00Oct 16$1.15$1.35$1.1555%1.17$68.65
$77.50$80.00Oct 16$0.15$2.35$0.1511%15.67$77.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$67.50Oct 16$1.17$1.33$1.1760%1.14$68.83
$70.00$67.50Sep 18$1.34$1.16$1.3469%0.87$68.66
$62.50$60.00Oct 16$0.22$2.28$0.2218%10.36$62.28
$72.50$70.00Oct 16$1.65$0.85$1.6572%0.52$70.85
$67.50$65.00Oct 16$0.85$1.65$0.8545%1.94$66.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.41, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$75.00Sep 18$0.30$0.30$2.2084%0.14$72.80
$77.50$80.00Sep 18$0.15$0.15$2.3593%0.06$77.65
$72.50$75.00Oct 16$0.58$0.58$1.9272%0.30$73.08
$77.50$80.00Oct 16$0.15$0.15$2.3589%0.06$77.65
$70.00$72.50Oct 16$0.70$0.70$1.8060%0.39$70.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$62.50Oct 16$0.73$0.73$1.7769%0.41$64.27
$67.50$65.00Sep 18$0.65$0.65$1.8557%0.35$66.85
$67.50$65.00Oct 16$0.85$0.85$1.6555%0.52$66.65
$62.50$60.00Oct 16$0.22$0.22$2.2882%0.10$62.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.09, cheapest $1.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Sep 18Oct 16$1.2023.6%25.8%
$70.00Sep 18Oct 16$1.1325.0%28.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Sep 18Oct 16$1.1023.6%25.8%
$70.00Sep 18Oct 16$0.9325.0%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.27% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Sep 18$1.78$1.13$2.91$64.59$70.414.27%
$70.00Sep 18$0.70$2.47$3.17$66.83$73.174.65%
$65.00Sep 18$3.70$0.48$4.18$60.82$69.186.13%
$72.50Sep 18$0.35$4.65$5.00$67.50$77.507.34%
$67.50Oct 16$2.98$2.23$5.21$62.29$72.717.64%
$70.00Oct 16$1.83$3.40$5.23$64.77$75.237.67%
$65.00Oct 16$4.60$1.38$5.98$59.02$70.988.77%
$72.50Oct 16$1.13$5.05$6.18$66.32$78.689.07%
$62.50Oct 16$6.60$0.65$7.25$55.25$69.7510.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.85% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$57.50Oct 16$0.20$0.38$0.58$56.92$80.58
$80.00$60.00Oct 16$0.20$0.43$0.63$59.37$80.63
$77.50$57.50Oct 16$0.35$0.38$0.73$56.77$78.23
$77.50$65.00Sep 18$0.18$0.48$0.66$64.34$78.16
$77.50$60.00Oct 16$0.35$0.43$0.78$59.22$78.28
$72.50$65.00Sep 18$0.35$0.48$0.83$64.17$73.33
$80.00$62.50Oct 16$0.20$0.65$0.85$61.65$80.85
$75.00$57.50Oct 16$0.55$0.38$0.93$56.57$75.93
$75.00$60.00Oct 16$0.55$0.43$0.98$59.02$75.98
$77.50$62.50Oct 16$0.35$0.65$1.00$61.50$78.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.10, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6572/75Oct 16$1.31$1.1942%1.10$63.69$73.81
62/6578/80Oct 16$0.88$1.6258%0.54$64.12$78.38
62/6575/78Oct 16$0.93$1.5753%0.59$64.07$75.93
60/6272/75Oct 16$0.80$1.7055%0.47$61.70$73.30
60/6278/80Oct 16$0.37$2.1371%0.17$62.13$77.87
60/6275/78Oct 16$0.42$2.0866%0.20$62.08$75.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.05$2.4527%49.00
$70.00$72.50$75.00Oct 16$0.12$2.3824%19.83
$75.00$77.50$80.00Oct 16$0.05$2.4510%49.00
$62.50$65.00$67.50Oct 16$0.38$2.1228%5.58
$60.00$62.50$65.00Oct 16$0.25$2.2520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Oct 16$0.12$2.3828%19.83
$65.00$67.50$70.00Oct 16$0.32$2.1829%6.81
$65.00$67.50$70.00Sep 18$0.69$1.8148%2.62
$55.00$57.50$60.00Oct 16$0.05$2.454%49.00
$70.00$72.50$75.00Oct 16$0.35$2.1524%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.29, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Oct 16-$0.68$1.82
$70.00$72.501:2Sep 18$0.00$2.50
$70.00$72.501:2Oct 16-$0.43$2.07
$65.00$67.501:2Oct 16-$1.36$1.14
$75.00$77.501:2Oct 16-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Sep 18-$0.29$2.21
$67.50$65.001:2Oct 16-$0.53$1.97
$70.00$67.501:2Oct 16-$1.06$1.44
$62.50$60.001:2Oct 16-$0.21$2.29
$72.50$70.001:2Oct 16-$1.75$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.20%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Oct 16$1.500.402.7%2.20%4.90%18161
$72.50Oct 16$0.750.286.4%1.10%7.47%--1.2K
$75.00Oct 16$0.300.1710.0%0.44%10.48%8887
$70.00Sep 18$0.600.312.7%0.88%3.58%14888
$72.50Sep 18$0.150.166.4%0.22%6.59%421.1K

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 904 vol/day, 158 traded recently)

CFG averages only 904 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 $55.00 01-15 call last traded $15.95 on 08/28 (now $13.90/$15.00) — try a limit near $14.45. Also watch the $50.00 11-20 call last traded $21.09 on 08/28 (now $17.90/$19.60) — try a limit near $18.75; the $52.50 11-20 call last traded $20.15 on 07/29 (now $15.60/$17.10) — try a limit near $16.35. Most tradeable put: the $75.00 01-15 put last traded $7.30 on 08/28 (now $8.10/$8.80) — try a limit near $8.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Sep 18$1.55$2.00$1.78$3.65 08/28$1.78–$7.90$1.781
$67.50Oct 16$2.75$3.20$2.98$6.49 08/07$2.98–$8.50$2.98142
$67.50Nov 20$3.40$4.30$3.85$5.30 08/27$3.85–$9.05$3.8549
$67.50Jan 15$4.60$5.20$4.90$6.47 08/27$4.90–$10.10$4.901.1K
$67.50Jan 21$9.50$11.50$10.50$13.60 07/29$10.50–$15.25$10.5066
$67.50Dec 15$11.50$15.50$13.50$17.00 08/03$13.50–$17.75$13.50122
$70.00Sep 18$0.60$0.80$0.70$1.75 08/28$0.70–$5.55$0.70888
$70.00Oct 16$1.50$2.15$1.83$2.80 08/28$1.83–$6.40$1.83161
$70.00Nov 20$2.30$3.10$2.70$3.80 08/28$2.70–$7.05$2.70120
$70.00Jan 15$3.50$3.90$3.70$4.80 08/28$3.70–$8.40$3.70351
$70.00Apr 16$4.40$6.30$5.35$6.97 08/20$5.35–$7.05$5.352
$70.00Jan 21$8.30$10.90$9.60$10.95 08/27$9.60–$13.80$9.60188
$70.00Dec 15$11.00$13.40$12.20$13.23 08/27$12.20–$16.70$12.2049
$65.00Sep 18$3.20$4.20$3.70$9.95 08/13$3.70–$10.15$3.7017
$65.00Oct 16$4.30$4.90$4.60$6.52 08/27$4.60–$10.80$4.6085
$65.00Nov 20$4.90$6.00$5.45$7.35 08/20$5.45–$11.30$5.4524
$65.00Jan 15$6.00$7.30$6.65$10.15 08/19$6.65–$12.15$6.65561
$65.00Apr 16$6.80$9.00$7.90$9.40 08/28$7.90–$10.10$7.901
$65.00Jan 21$10.40$14.00$12.20$16.90 08/14$12.20–$17.00$12.2063
$65.00Dec 15$13.40$16.50$14.95$15.90 08/24$14.60–$19.20$14.95120
$72.50Sep 18$0.15$0.55$0.35$0.70 08/28$0.30–$3.60$0.351.1K
$72.50Oct 16$0.75$1.50$1.13$1.77 08/28$1.13–$4.85$1.131.2K
$72.50Nov 20$1.25$1.70$1.48$2.55 08/28$1.48–$5.45$1.4860
$72.50Jan 15$2.60$3.20$2.90$3.80 08/28$2.90–$6.55$2.90483
$72.50Jan 21$7.10$9.90$8.50$10.00 07/09$8.50–$12.95$8.5043
$72.50Dec 15$10.10$12.00$11.05$12.65 08/27$11.05–$15.30$11.05237
$62.50Sep 18$5.40$6.60$6.00$8.41 08/20$6.00–$12.60$6.003
$62.50Oct 16$6.20$7.00$6.60$8.80 08/20$6.60–$13.05$6.6055
$62.50Nov 20$6.80$8.00$7.40$9.00 08/20$7.40–$13.45$7.4052
$62.50Jan 15$7.00$9.30$8.15$9.42 08/27$8.15–$14.25$8.1587
$62.50Jan 21$11.10$15.50$13.30$16.20 07/06$13.30–$18.55$13.3087
$62.50Dec 15$13.00$18.00$15.50$16.50 08/27$15.50–$20.55$15.5012
$75.00Sep 18$0.00$0.10$0.05$0.20 08/28$0.05–$2.08$0.051.6K
$75.00Oct 16$0.30$0.80$0.55$1.20 08/28$0.55–$3.18$0.55887
$75.00Nov 20$0.85$1.05$0.95$1.98 08/21$0.95–$4.03$0.95229
$75.00Jan 15$1.80$2.15$1.98$3.00 08/24$1.98–$5.40$1.98220
$75.00Jan 21$5.70$9.40$7.55$8.90 08/21$7.55–$11.70$7.5558
$75.00Dec 15$9.30$11.00$10.15$11.18 08/26$10.15–$14.20$10.15112
$75.00Apr 16$3.10$4.30$3.70--$3.70–$3.70—$3.102
$60.00Sep 18$7.70$9.20$8.45$12.10 08/19$8.45–$15.00$8.45--
$60.00Oct 16$8.30$9.40$8.85--$8.85–$15.40$8.3020
$60.00Nov 20$8.70$10.10$9.40$10.97 08/21$9.40–$15.75$9.4036
$60.00Jan 15$9.50$11.30$10.40$12.01 08/21$10.40–$16.30$10.40246
$60.00Apr 16$10.60$12.60$11.60$13.01 08/25$11.60–$13.85$11.6015
$60.00Jan 21$13.40$17.00$15.20$19.00 08/07$15.20–$20.10$15.2027
$60.00Dec 15$15.80$19.30$17.55--$17.55–$21.75$15.8052
$77.50Sep 18$0.00$0.35$0.18$0.10 08/28$0.08–$1.33$0.10671
$77.50Oct 16$0.05$0.65$0.35$0.80 08/20$0.35–$2.25$0.35166
$77.50Nov 20$0.40$1.05$0.73$1.27 08/26$0.73–$2.95$0.7336
$77.50Jan 15$1.20$2.10$1.65$2.14 08/25$1.65–$4.10$1.65123
$77.50Apr 16$2.40$2.80$2.60$3.40 08/27$2.60–$3.85$2.602
$77.50Jan 21$5.40$8.50$6.95$9.65 07/16$6.95–$10.50$6.953
$77.50Dec 15$8.40$10.10$9.25$10.05 08/27$9.25–$12.90$9.2560
$57.50Oct 16$10.60$12.00$11.30--$11.30–$18.00$10.6026
$57.50Nov 20$10.90$12.20$11.55--$11.55–$18.15$10.905
$57.50Jan 15$11.50$13.30$12.40$12.50 07/08$12.40–$18.55$12.4021
$57.50Jan 21$14.00$18.50$16.25--$16.25–$21.75$14.0013
$57.50Dec 15$17.20$20.50$18.85$19.85 08/27$18.85–$23.55$18.8560
$80.00Sep 18$0.00$0.05$0.03$0.05 08/25$0.03–$0.68$0.03443
$80.00Oct 16$0.05$0.35$0.20$0.30 08/27$0.20–$1.55$0.201.1K
$80.00Nov 20$0.25$0.65$0.45$1.45 08/18$0.45–$2.08$0.4587
$80.00Jan 15$0.80$1.45$1.13$1.45 08/27$1.13–$3.53$1.131.4K
$80.00Jan 21$4.30$6.20$5.25$8.23 07/20$5.25–$9.20$5.2519
$80.00Dec 15$7.30$10.50$8.90$9.10 08/28$8.60–$11.85$8.9044
$55.00Sep 18$12.70$14.20$13.45$16.35 08/19$13.45–$19.90$13.451
$55.00Oct 16$13.00$14.50$13.75$17.64 07/28$13.75–$20.45$13.7533
$55.00Jan 15$13.90$15.00$14.45$15.95 08/28$14.45–$20.75$14.452.1K
$55.00Jan 21$15.60$20.00$17.80$21.54 07/20$17.80–$23.45$17.8026
$55.00Dec 15$18.30$22.00$20.15--$20.15–$25.25$18.3015
$82.50Sep 18$0.00$0.50$0.25$0.27 08/21$0.03–$0.53$0.2518
$82.50Oct 16$0.00$0.65$0.33$0.18 08/24$0.20–$0.88$0.181
$82.50Nov 20$0.00$0.40$0.20$0.40 08/25$0.20–$1.40$0.20231
$82.50Jan 15$0.50$1.05$0.78$1.25 08/20$0.78–$2.65$0.78375
$82.50Dec 15$6.60$9.90$8.25$8.37 08/20$7.75–$10.85$8.25--
$52.50Oct 16$15.40$17.00$16.20--$16.20–$22.75$15.4041
$52.50Nov 20$15.60$17.10$16.35$20.15 07/29$16.35–$22.90$16.351
$52.50Jan 15$15.90$17.60$16.75$20.30 07/31$16.75–$23.15$16.75168
$52.50Jan 21$18.30$21.50$19.90--$19.90–$25.20$18.3028
$52.50Dec 15$20.20$22.90$21.55--$21.55–$26.75$20.205
$85.00Sep 18$0.00$0.20$0.10$0.12 08/14$0.03–$0.28$0.10104
$85.00Oct 16$0.00$0.60$0.30$0.30 08/18$0.20–$0.70$0.3020
$85.00Nov 20$0.00$0.35$0.18$0.67 07/21$0.18–$1.00$0.18--
$85.00Jan 15$0.25$0.75$0.50$0.90 08/28$0.50–$2.08$0.501.0K
$85.00Apr 16$0.80$1.90$1.35$1.75 08/28$1.35–$2.55$1.3511
$85.00Jan 21$2.65$5.80$4.22$7.10 08/04$4.22–$7.00$4.223
$85.00Dec 15$6.10$9.00$7.55$7.33 08/27$6.55–$10.25$7.3315
$50.00Oct 16$17.70$19.50$18.60$22.49 07/29$18.60–$25.00$18.6027
$50.00Nov 20$17.90$19.60$18.75$21.09 08/28$18.75–$25.20$18.752
$50.00Jan 15$18.20$20.10$19.15$22.90 07/29$19.15–$25.55$19.15378
$50.00Jan 21$19.00$23.00$21.00$25.21 07/20$21.00–$27.15$21.0025
$50.00Dec 15$21.50$24.50$23.00--$23.00–$28.50$21.507
$47.50Jan 15$20.50$22.50$21.50--$21.50–$28.00$20.50227
$47.50Jan 21$22.10$25.50$23.80$27.00 07/28$23.75–$29.20$23.8013
$90.00Sep 18$0.00$0.55$0.28$0.05 08/21$0.15–$0.50$0.051
$90.00Oct 16$0.00$0.10$0.05$0.10 08/18$0.05–$0.25$0.0518
$90.00Nov 20$0.00$0.60$0.30$0.25 07/31$0.23–$0.58$0.256
$90.00Jan 15$0.05$0.50$0.28$0.80 08/05$0.28–$1.23$0.2840
$90.00Apr 16$0.20$1.35$0.78$1.23 08/21$0.78–$1.85$0.781
$90.00Jan 21$1.40$4.40$2.90$3.72 08/21$2.90–$5.60$2.9061
$90.00Dec 15$4.10$6.60$5.35$6.10 08/28$5.35–$8.50$5.3517
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Sep 18$0.95$1.30$1.13$0.65 08/28$0.35–$1.13$0.95263
$67.50Oct 16$1.95$2.50$2.23$1.80 08/21$0.75–$2.23$1.9521
$67.50Nov 20$2.70$3.40$3.05$2.60 08/21$1.30–$3.05$2.70273
$67.50Jan 15$3.60$4.20$3.90$3.38 08/21$1.98–$3.90$3.6036
$67.50Apr 16$4.40$6.00$5.20$4.80 08/25$4.50–$5.20$4.8027
$67.50Jan 21$6.60$10.00$8.30--$6.00–$8.45$6.6022
$67.50Dec 15$7.50$12.50$10.00--$8.15–$10.05$7.5019
$70.00Sep 18$2.15$2.80$2.47$1.35 08/28$0.60–$2.47$2.15193
$70.00Oct 16$3.10$3.70$3.40$2.50 08/28$1.33–$3.40$3.1072
$70.00Nov 20$3.80$4.70$4.25$3.30 08/26$1.88–$4.25$3.8020
$70.00Jan 15$4.40$5.50$4.95$4.38 08/21$2.68–$4.95$4.4047
$70.00Apr 16$5.50$7.00$6.25$5.70 08/24$5.50–$6.45$5.7022
$70.00Jan 21$7.90$11.50$9.70--$7.00–$9.70$7.9040
$70.00Dec 15$9.50$13.10$11.30$9.70 08/04$9.15–$11.50$9.7045
$65.00Sep 18$0.35$0.60$0.48$0.40 08/27$0.20–$0.53$0.40171
$65.00Oct 16$1.15$1.60$1.38$0.90 08/27$0.57–$1.38$1.151.2K
$65.00Nov 20$1.85$2.30$2.08$1.37 08/19$0.90–$2.08$1.859
$65.00Jan 15$2.25$3.30$2.78$2.30 08/27$1.58–$2.78$2.30186
$65.00Jan 21$5.80$9.00$7.40--$5.25–$7.40$5.8040
$65.00Dec 15$6.90$10.70$8.80--$7.50–$9.00$6.9049
$72.50Sep 18$4.30$5.00$4.65$2.55 08/24$1.02–$4.65$4.30193
$72.50Oct 16$4.50$5.60$5.05$3.30 08/19$1.98–$5.05$4.5046
$72.50Nov 20$5.10$6.40$5.75$7.00 07/08$2.83–$5.75$5.7512
$72.50Jan 15$5.80$7.00$6.40$4.90 08/19$3.60–$6.40$5.8025
$72.50Jan 21$9.00$12.70$10.85$9.90 08/11$8.00–$10.85$9.9016
$72.50Dec 15$10.70$14.40$12.55$11.56 08/26$10.25–$12.80$11.56119
$62.50Sep 18$0.10$0.50$0.30$0.13 08/25$0.15–$0.55$0.137
$62.50Oct 16$0.35$0.95$0.65$0.65 08/24$0.40–$0.73$0.65401
$62.50Nov 20$1.15$1.75$1.45$1.18 08/24$0.58–$1.45$1.18289
$62.50Jan 15$1.50$2.75$2.13$1.55 08/26$1.18–$2.13$1.55423
$62.50Jan 21$4.90$8.50$6.70--$4.60–$6.70$4.901
$62.50Dec 15$5.90$9.90$7.90--$6.40–$8.00$5.9086
$75.00Sep 18$6.00$7.30$6.65$5.40 08/25$2.08–$6.65$6.00138
$75.00Oct 16$6.40$7.70$7.05$5.50 08/27$3.08–$7.05$6.4080
$75.00Nov 20$6.90$8.30$7.60$5.70 07/17$3.90–$7.60$6.9012
$75.00Jan 15$8.10$8.80$8.45$7.30 08/28$4.65–$8.45$8.10178
$75.00Jan 21$10.00$14.00$12.00$11.50 08/27$9.65–$12.00$11.50115
$75.00Dec 15$13.10$16.50$14.80$13.30 08/28$11.25–$14.80$13.3045
$60.00Sep 18$0.00$0.45$0.23$0.43 07/29$0.10–$0.55$0.239
$60.00Oct 16$0.10$0.75$0.43$0.35 08/24$0.28–$0.65$0.35500
$60.00Nov 20$0.40$1.00$0.70$1.20 07/21$0.40–$0.85$0.7049
$60.00Jan 15$1.40$1.75$1.58$1.40 08/25$0.88–$1.58$1.40122
$60.00Jan 21$3.70$7.50$5.60$4.49 08/04$3.75–$5.60$4.4928
$60.00Dec 15$4.70$8.70$6.70--$5.50–$6.80$4.7036
$77.50Nov 20$8.90$10.40$9.65$5.80 08/18$5.05–$9.65$8.9010
$77.50Jan 15$9.30$11.00$10.15$9.40 07/27$5.95–$10.15$9.4072
$77.50Dec 15$13.20$17.30$15.25$12.30 08/18$12.40–$15.45$13.20--
$57.50Oct 16$0.05$0.70$0.38$0.35 08/21$0.15–$0.65$0.35525
$57.50Nov 20$0.15$0.95$0.55--$0.45–$0.73$0.153
$57.50Jan 15$0.60$1.60$1.10$1.13 08/03$0.65–$1.25$1.10219
$57.50Dec 15$3.90$7.80$5.85--$5.05–$6.25$3.9017
$80.00Jan 15$11.50$12.90$12.20$10.90 08/21$7.55–$12.20$11.505
$80.00Dec 15$14.80$18.80$16.80$16.00 07/01$13.85–$16.90$16.008
$55.00Oct 16$0.05$0.70$0.38$0.20 08/21$0.10–$0.68$0.2098
$55.00Jan 15$0.25$1.20$0.73$0.60 08/19$0.50–$1.00$0.60113
$55.00Apr 16$0.85$2.15$1.50$1.41 08/26$1.30–$1.75$1.411
$55.00Jan 21$2.10$5.20$3.65$3.87 07/10$2.75–$4.08$3.651
$55.00Dec 15$3.30$7.10$5.20$4.80 08/06$4.00–$5.20$4.804
$82.50Sep 18$13.50$14.90$14.20$9.56 08/11$7.80–$14.20$13.50--
$52.50Oct 16$0.00$0.70$0.35$0.25 07/14$0.10–$0.57$0.25433
$52.50Nov 20$0.05$0.70$0.38--$0.28–$0.63$0.053
$52.50Jan 15$0.05$1.05$0.55$0.95 07/01$0.40–$0.90$0.5579
$52.50Jan 21$1.75$5.20$3.48$2.32 08/14$2.07–$3.48$2.322
$85.00Jan 21$16.50$20.50$18.50--$14.75–$18.50$16.501
$50.00Oct 16$0.00$0.65$0.33$0.20 07/13$0.13–$0.48$0.2079
$50.00Nov 20$0.10$0.70$0.40$0.24 08/21$0.18–$0.63$0.2442
$50.00Jan 15$0.05$0.95$0.50$0.40 08/19$0.30–$0.53$0.4048
$50.00Jan 21$2.00$4.50$3.25$2.05 08/19$1.65–$3.25$2.05112
$47.50Oct 16$0.00$0.65$0.33--$0.30–$0.60--12
$47.50Nov 20$0.00$0.45$0.23$0.32 07/20$0.18–$0.60$0.239
$47.50Jan 15$0.05$0.90$0.48--$0.28–$0.70$0.0553
$47.50Jan 21$0.60$4.10$2.35$1.65 07/21$1.75–$2.35$1.6555
$90.00Dec 15$21.50$25.10$23.30$20.77 07/16$19.75–$23.30$21.5027
$45.00Oct 16$0.00$0.60$0.30$0.10 07/16$0.30–$0.53$0.1011
$45.00Jan 15$0.10$0.85$0.48$0.25 08/14$0.23–$0.55$0.25492
$45.00Jan 21$0.40$3.20$1.80--$1.18–$1.92$0.402
$45.00Dec 15$1.00$4.10$2.55$2.50 07/20$1.98–$2.55$2.502
$42.50Oct 16$0.00$0.60$0.30--$0.28–$0.55--6
$42.50Jan 15$0.00$0.80$0.40--$0.33–$0.45--429
$42.50Jan 21$0.00$3.50$1.75--$1.55–$1.75--1
$42.50Dec 15$0.75$3.90$2.33$2.03 08/27$1.80–$2.63$2.0311
$95.00Jan 15$25.70$28.50$27.10$22.50 08/07$20.30–$27.10$25.701
$95.00Dec 15$26.00$29.00$27.50$24.00 07/16$23.05–$27.50$26.0010
$40.00Jan 15$0.00$0.75$0.38--$0.35–$0.60--267
$40.00Jan 21$0.00$2.10$1.05--$1.05–$1.60--7
$37.50Jan 15$0.00$0.70$0.35$0.25 07/01$0.33–$0.50$0.25127
$37.50Jan 21$0.00$3.00$1.50--$1.43–$1.50--2
$37.50Dec 15$0.15$2.50$1.33--$1.25–$1.65$0.15600
$35.00Oct 16$0.00$0.55$0.28--$0.28–$0.53--4
$35.00Jan 15$0.00$0.65$0.33--$0.30–$0.55--95
$32.50Oct 16$0.00$0.10$0.05--$0.05–$0.10--2
$32.50Jan 15$0.00$0.60$0.30$0.16 08/10$0.08–$0.53$0.16494
$32.50Jan 21$0.00$2.50$1.25--$1.25–$1.38--1
$32.50Dec 15$0.00$2.80$1.40--$1.40–$1.55--1
$30.00Jan 15$0.00$0.20$0.10--$0.10–$0.13--116
$30.00Jan 21$0.00$2.25$1.13--$1.05–$1.35--1
$30.00Dec 15$0.10$3.10$1.60$1.38 08/06$0.88–$1.60$1.384
$27.50Jan 15$0.00$0.60$0.30$0.05 08/05$0.05–$0.50$0.0528
$27.50Jan 21$0.00$2.65$1.33--$1.25–$1.33--1
$25.00Jan 15$0.00$0.20$0.10$0.08 07/02$0.10–$0.13$0.08323

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 551
Total Puts 42
Put/Call Ratio 0.08
Net Difference 509

Prior's Put/Call Breakdown

Total Calls 548
Total Puts 44
Put/Call Ratio 0.08
Net Difference 504

Prior 7-Day Put/Call Summary

Total Calls 5,322
Total Puts 1,270
Average Put/Call Ratio 0.20
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