Tour v297
CVLT
COMMVAULT SYS INC
$153.72 +2.45%
$153.70 (-0.01%)🌙
as of 07/07 06:21 PM
(7/6 18:20) ◀
|
Tuesday, July 7, 2026 (6:21pm)
January 2026
|
▶ (7/8 18:22)
◀ 7/7 18:21 ▶

Option Volume

Detail
ℹ
Current (07/07) 322
Calls: 140 (43%)
Puts: 182 (57%)
Prior (07/06) 737
Calls: 672 (91%)
Puts: 65 (9%)
Current vs Prior -56.31%
Calls: -79.17% (Calls)
Puts: +180.00% (Puts)
Prior 7-Day Total 3,048
Calls: 2,623 (86%)
Puts: 425 (14%)
Prior 7-Day Average 435
Calls: 374 (86%)
Puts: 60 (14%)
Current vs Prior 7-Day Avg -26.05%
Calls: -62.64%
Puts: +199.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $247.7K
Calls: $85.0K (34%)
Puts: $162.7K (66%)
Prior (07/06) $902.6K
Calls: $880.4K (98%)
Puts: $22.2K (2%)
Current vs Prior -72.56%
Calls: -90.35%
Puts: +633.64%
Prior 7-Day Total $4.07M
Calls: $3.67M (90%)
Puts: $400.2K (10%)
Prior 7-Day Average $581.0K
Calls: $523.9K (90%)
Puts: $57.2K (10%)
Current vs Prior 7-Day Avg -57.37%
Calls: -83.78%
Puts: +184.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.30
Prior (07/06) 0.10
Current vs Prior +1244.00%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg +406.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 129
Calls: 105 (81%)
Puts: 24 (19%)
Prior (07/06) 1,244
Calls: 1,244 (100%)
Puts: -- (0%)
Current vs Prior -89.63%
Prior 7-Day Total 7,059
Calls: 6,755 (96%)
Puts: 304 (4%)
Prior 7-Day Average 1,008
Calls: 965 (94%)
Puts: 60 (6%)
Current vs Prior 7-Day Avg -87.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.97% | 17.14%7.97% | 17.14%
Prior 9.00% | 17.99%9.00% | 17.99%
Current vs Prior -11.43% | -4.74%-11.43% | -4.74%
Prior 7-Day Avg 9.59% | 18.39%9.00% | 17.99%
Current vs 7-Day Avg -16.89% | -6.78%-11.43% | -4.74%
Prior 7-Day Eod 9.00% | 17.99%-- | --
Current vs 7-Day Eod -11.43% | -4.74%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.59% | 30.09%
Calls: 20.83% | 27.34%
Puts: 34.34% | 32.84%
Prior 27.59% | 30.09%
Calls: 20.83% | 27.34%
Puts: 34.34% | 32.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.48% | 25.48%
Calls: 25.49% | 22.81%
Puts: 31.47% | 28.16%
Current vs 7-Day Avg -3.14% | +18.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($162.7K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 56% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.9%, best 8.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1741.9045.50$43.708.2%10.99--
$115.00Jul 1736.9040.60$38.759.5%10.96--
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.71, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1741.9045.50$43.708.2%10.99--
$115.00Jul 1736.9040.60$38.759.5%10.96--
$145.00Jul 179.3011.40$10.3520.3%10.82--
$145.00Aug 2115.8019.40$17.6020.5%30.6547
$150.00Jul 175.008.70$6.8554.0%390.6531
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2113.8016.20$15.0016.0%520.54--
$155.00Jul 173.507.30$5.4070.4%1070.521

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 297, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.351.05$0.70100.0%410.123
$150.00Jul 175.008.70$6.8554.0%390.6531
$155.00Jul 172.506.20$4.3585.1%240.483
$165.00Aug 216.608.70$7.6527.5%190.4020
$145.00Aug 2115.8019.40$17.6020.5%30.6547
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 173.507.30$5.4070.4%1070.521
$160.00Aug 2113.8016.20$15.0016.0%520.54--
$155.00Aug 2111.1013.00$12.0515.8%30.48--
$145.00Aug 217.3010.00$8.6531.2%10.3513

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. 7 found (best R:R 4.38, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$0.93$4.07$0.934.38$165.93
$155.00$165.00Jul 17$2.72$7.28$2.722.68$157.72
$150.00$165.00Aug 21$6.65$8.35$6.651.26$156.65
$150.00$155.00Jul 17$2.50$2.50$2.501.00$152.50
$145.00$150.00Aug 21$3.30$1.70$3.300.52$148.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$145.00Aug 21$3.40$6.60$3.401.94$151.60
$160.00$155.00Aug 21$2.95$2.05$2.950.69$157.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 17.75, avg 2.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$145.00Jul 17$28.40$28.40$1.6017.75$143.40
$145.00$150.00Jul 17$3.50$3.50$1.502.33$148.50
$145.00$150.00Aug 21$3.30$3.30$1.701.94$148.30
$150.00$155.00Jul 17$2.50$2.50$2.501.00$152.50
$150.00$165.00Aug 21$6.65$6.65$8.350.80$156.65
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$2.95$2.95$2.051.44$157.05
$155.00$145.00Aug 21$3.40$3.40$6.600.52$151.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.84, cheapest $6.02)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$6.0252.6%56.4%
$145.00Jul 17Aug 21$7.2540.4%59.8%
$150.00Jul 17Aug 21$7.4545.3%58.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$6.6548.6%55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.34% of stock, avg 11.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 17$4.35$5.40$9.75$145.25$164.756.34%
$145.00Aug 21$17.60$8.65$26.25$118.75$171.2517.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 10.60% of stock, avg 11.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$145.00Aug 21$7.65$8.65$16.30$128.70$181.30
$165.00$155.00Aug 21$7.65$12.05$19.70$135.30$184.70

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.00, cheapest $1.00)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$1.00$4.004.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.00, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Aug 21-$1.00$14.00
$150.00$155.001:2Jul 17-$1.85$3.15
$145.00$150.001:2Jul 17-$3.35$1.65
$115.00$145.001:2Jul 17$18.05$11.95
$155.00$165.001:2Jul 17$1.09$8.91
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$5.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.29%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$6.600.407.3%4.29%11.63%1920
$155.00Jul 17$2.500.480.8%1.63%2.46%243
$170.00Jul 17$0.350.1210.6%0.23%10.82%413

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. 187 contracts (avg 544 vol/day, 185 traded recently)

CVLT averages only 544 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 $140.00 01-15 call last traded $24.00 on 06/29 (now $29.50/$33.20) — try a limit near $29.50. Also watch the $145.00 08-21 call last traded $11.60 on 06/30 (now $15.80/$19.40) — try a limit near $15.80; the $150.00 07-17 call last traded $5.00 on 07/02 (now $5.00/$8.70) — try a limit near $5.00. Most tradeable put: the $145.00 10-16 put last traded $14.20 on 07/02 (now $11.90/$14.40) — try a limit near $13.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$2.50$6.20$4.35$3.59 07/02$0.75–$4.35$3.593
$155.00Aug 21$10.10$12.50$11.30$9.60 07/02$2.42–$11.30$10.10--
$155.00Oct 16$15.50$18.20$16.85$5.50 06/18$3.50–$16.85$15.50--
$155.00Dec 18$20.70$24.90$22.80$7.55 06/10$6.05–$22.80$20.70--
$155.00Jan 15$22.00$26.50$24.25$12.00 06/25$6.95–$24.25$22.00--
$155.00Mar 19$26.40$30.40$28.40$23.20 07/01$17.55–$28.40$26.40--
$150.00Jul 17$5.00$8.70$6.85$5.00 07/02$0.80–$6.85$5.0031
$150.00Aug 21$13.50$15.10$14.30$13.35 07/02$3.13–$14.30$13.50--
$150.00Oct 16$18.40$21.20$19.80$12.96 06/29$5.25–$19.80$18.40--
$150.00Dec 18$23.00$27.00$25.00$18.88 07/01$7.35–$25.00$23.00--
$150.00Jan 15$24.40$28.40$26.40$18.11 06/30$8.30–$26.40$24.40--
$150.00Jun 17$33.50$37.50$35.50$24.50 06/29$23.75–$35.50$33.50--
$160.00Aug 21$8.10$10.50$9.30$8.70 07/02$1.95–$9.30$8.70--
$160.00Oct 16$14.80$17.20$16.00$3.90 06/23$2.40–$16.00$14.80--
$160.00Dec 18$18.90$23.00$20.95$17.32 07/02$4.90–$20.95$18.90--
$160.00Mar 19$24.50$28.40$26.45$21.20 07/01$15.80–$26.45$24.50--
$145.00Jul 17$9.30$11.40$10.35$6.70 07/02$0.93–$10.35$9.30--
$145.00Aug 21$15.80$19.40$17.60$11.60 06/30$4.55–$17.60$15.8047
$145.00Oct 16$20.50$23.30$21.90$17.38 07/01$6.70–$21.90$20.50--
$145.00Dec 18$25.30$29.30$27.30$1.30 05/11$8.85–$27.30$25.30--
$145.00Jan 15$26.80$30.70$28.75$13.42 06/24$9.80–$28.75$26.80--
$145.00Mar 19$30.80$35.10$32.95$29.07 07/02$22.30–$32.95$30.80--
$145.00Jun 17$35.50$40.00$37.75$27.50 06/29$26.00–$37.75$35.50--
$165.00Jul 17$0.05$3.20$1.63$1.35 07/02$0.75–$1.63$1.35--
$165.00Oct 16$12.80$15.30$14.05$7.50 06/29$1.75–$14.05$12.80--
$165.00Dec 18$17.10$21.00$19.05$4.20 06/10$3.95–$19.05$17.10--
$165.00Jan 15$18.50$22.30$20.40$12.05 06/29$4.65–$20.40$18.50--
$165.00Aug 21$6.60$8.70$7.65--$7.65–$7.65—$6.6020
$140.00Jul 17$12.50$16.10$14.30$11.70 07/02$1.55–$14.30$12.50--
$140.00Aug 21$18.90$22.30$20.60$14.90 06/29$5.60–$20.60$18.90--
$140.00Oct 16$23.30$27.10$25.20$0.75 05/14$8.30–$25.20$23.30--
$140.00Dec 18$27.80$31.80$29.80$16.00 06/25$10.35–$29.80$27.80--
$140.00Jan 15$29.50$33.20$31.35$24.00 06/29$11.50–$31.35$29.501
$140.00Jun 17$38.00$42.50$40.25$29.66 06/29$28.50–$40.25$38.00--
$170.00Aug 21$6.10$8.00$7.05$5.90 07/02$1.05–$7.05$6.10--
$170.00Oct 16$11.10$13.80$12.45$0.70 06/10$1.45–$12.45$11.10--
$170.00Dec 18$15.20$19.00$17.10$3.80 06/24$3.30–$17.10$15.20--
$170.00Jan 15$16.80$20.50$18.65$14.00 07/01$3.95–$18.65$16.80--
$170.00Jul 17$0.35$1.05$0.70--$0.70–$0.78$0.353
$135.00Jul 17$17.20$21.00$19.10$16.05 07/02$2.50–$19.10$17.20--
$135.00Aug 21$22.40$26.30$24.35$17.52 06/29$7.15–$24.35$22.40--
$135.00Oct 16$26.70$30.00$28.35$9.00 06/09$10.10–$28.35$26.70--
$135.00Dec 18$30.50$34.70$32.60$23.80 06/29$12.25–$32.60$30.50--
$135.00Jan 15$32.10$36.00$34.05$23.92 06/26$13.40–$34.05$32.10--
$175.00Jul 17$0.00$0.70$0.35$0.05 05/29$0.35–$1.40$0.05--
$175.00Oct 16$9.50$10.60$10.05$1.65 06/12$1.27–$10.05$9.50--
$175.00Dec 18$13.90$17.50$15.70$2.55 06/24$2.45–$15.70$13.90--
$175.00Jan 15$15.20$19.00$17.10$4.20 06/17$2.95–$17.10$15.20--
$175.00Mar 19$19.20$23.00$21.10$16.30 07/01$11.35–$21.10$19.20--
$130.00Jul 17$22.10$25.90$24.00$19.15 07/02$4.00–$24.00$22.10--
$130.00Aug 21$26.10$30.10$28.10$12.05 06/24$9.00–$28.10$26.10--
$130.00Oct 16$29.70$33.80$31.75$26.50 07/02$12.10–$31.75$29.70--
$130.00Dec 18$33.60$37.80$35.70$30.69 07/01$14.05–$35.70$33.60--
$130.00Jan 15$35.20$39.30$37.25$25.20 06/26$15.40–$37.25$35.20--
$180.00Dec 18$12.50$16.00$14.25$2.25 06/24$1.92–$14.25$12.50--
$180.00Jan 15$13.60$17.20$15.40$11.30 07/01$2.40–$15.40$13.60--
$125.00Jul 17$27.00$30.60$28.80$25.20 07/02$5.65–$28.80$27.00--
$125.00Aug 21$30.10$34.00$32.05$13.51 06/24$11.35–$32.05$30.10--
$125.00Oct 16$33.20$37.30$35.25$26.20 06/29$13.80–$35.25$33.20--
$125.00Dec 18$37.00$41.00$39.00$33.51 07/02$16.40–$39.00$37.00--
$125.00Jan 15$38.50$42.40$40.45$23.15 06/24$17.80–$40.45$38.50--
$185.00Jan 15$12.20$15.70$13.95$10.00 07/01$3.13–$13.95$12.20--
$120.00Jul 17$32.50$35.50$34.00$27.55 07/01$8.35–$34.00$32.50--
$120.00Aug 21$34.30$38.00$36.15$29.43 07/01$14.00–$36.15$34.30--
$120.00Oct 16$37.00$41.10$39.05$28.50 06/29$16.35–$39.05$37.00--
$120.00Dec 18$40.50$44.40$42.45$28.32 06/26$18.80–$42.45$40.50--
$120.00Jan 15$41.80$45.80$43.80$19.01 06/03$20.00–$43.80$41.80--
$190.00Dec 18$9.90$13.00$11.45$5.50 06/29$1.50–$11.45$9.90--
$190.00Jan 15$10.80$14.50$12.65$2.65 06/24$2.88–$12.65$10.80--
$115.00Jul 17$36.90$40.60$38.75$12.50 06/23$11.25–$38.75$36.90--
$115.00Oct 16$41.00$44.90$42.95$18.61 06/08$19.05–$42.95$41.00--
$115.00Dec 18$44.00$48.00$46.00$36.60 06/30$21.35–$46.00$44.00--
$115.00Jan 15$45.30$49.40$47.35$21.90 06/01$22.80–$47.35$45.30--
$110.00Jul 17$41.90$45.50$43.70$36.55 07/01$14.55–$43.70$41.90--
$110.00Oct 16$45.20$49.20$47.20$44.70 07/02$21.85–$47.20$45.20--
$110.00Dec 18$47.80$51.90$49.85$26.38 06/22$24.25–$49.85$47.80--
$110.00Jan 15$49.10$53.00$51.05$32.30 06/18$25.40–$51.05$49.10--
$200.00Dec 18$8.00$11.00$9.50$2.10 06/25$1.30–$9.50$8.00--
$105.00Jul 17$47.60$50.50$49.05$38.07 06/29$18.70–$49.05$47.60--
$105.00Aug 21$47.80$51.60$49.70$39.07 06/29$24.30–$49.70$47.80--
$105.00Oct 16$49.50$53.50$51.50$19.50 05/29$25.00–$51.50$49.50--
$105.00Dec 18$51.80$55.60$53.70$29.23 06/23$27.45–$53.70$51.80--
$105.00Jan 15$53.00$56.90$54.95$40.50 06/26$28.40–$54.95$53.00--
$100.00Jul 17$51.90$55.70$53.80$48.20 07/01$22.65–$53.80$51.90--
$100.00Oct 16$54.00$58.10$56.05$34.50 06/18$28.30–$56.05$54.00--
$100.00Dec 18$56.00$59.60$57.80$30.00 06/01$30.50–$57.80$56.00--
$100.00Jan 15$57.00$60.80$58.90$34.00 06/23$31.85–$58.90$57.00--
$97.50Jul 17$54.40$58.40$56.40$50.65 07/01$25.20–$56.40$54.40--
$97.50Oct 16$56.30$60.10$58.20$15.40 05/06$29.95–$58.20$56.30--
$97.50Dec 18$58.10$61.90$60.00$32.28 06/09$32.35–$60.00$58.10--
$210.00Dec 18$5.90$9.00$7.45$2.00 06/26$1.00–$7.45$5.90--
$95.00Jul 17$56.90$60.00$58.45$55.00 07/02$27.60–$58.45$56.90--
$95.00Oct 16$58.60$62.70$60.65$26.00 05/29$31.95–$60.65$58.60--
$95.00Dec 18$60.30$64.30$62.30$41.62 06/24$34.10–$62.30$60.30--
$95.00Jan 15$61.20$65.10$63.15$40.37 06/24$34.85–$63.15$61.20--
$92.50Jul 17$59.40$63.40$61.40$31.85 06/04$30.00–$61.40$59.40--
$92.50Oct 16$60.90$65.00$62.95$18.26 05/11$33.75–$62.95$60.90--
$90.00Jul 17$62.50$65.50$64.00$48.30 06/26$32.35–$64.00$62.50--
$90.00Oct 16$63.30$67.30$65.30$20.42 05/12$35.80–$65.30$63.30--
$90.00Dec 18$65.10$68.30$66.70$47.50 06/25$37.90–$66.70$65.10--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$3.50$7.30$5.40$13.48 06/29$5.40–$33.25$5.401
$155.00Oct 16$16.80$18.60$17.70$19.40 07/02$17.70–$35.85$17.70--
$150.00Oct 16$14.30$16.80$15.55$16.70 07/02$15.55–$31.90$15.55--
$150.00Jan 15$18.10$22.00$20.05$20.18 07/01$20.05–$34.05$20.05--
$145.00Aug 21$7.30$10.00$8.65$10.82 07/02$8.65–$23.40$8.6513
$145.00Oct 16$11.90$14.40$13.15$14.20 07/02$13.15–$28.45$13.153
$145.00Jan 15$15.50$19.30$17.40$30.61 06/04$17.40–$30.70$17.40--
$145.00Jun 17$21.50$26.00$23.75$25.00 06/29$23.50–$25.50$23.75--
$165.00Jul 17$10.60$14.40$12.50$22.47 06/29$12.50–$43.10$12.50--
$140.00Jul 17$0.00$1.65$0.83$3.70 06/30$0.83–$19.40$0.83--
$140.00Aug 21$5.30$7.70$6.50$8.40 07/02$6.50–$19.60$6.50--
$140.00Oct 16$9.80$12.10$10.95$11.70 07/02$10.95–$25.05$10.957
$140.00Dec 18$12.00$16.10$14.05$15.40 07/02$14.05–$26.50$14.05--
$170.00Jul 17$15.10$18.80$16.95$30.20 06/26$16.95–$48.10$16.95--
$135.00Jul 17$0.00$2.50$1.25$6.75 06/25$1.00–$15.90$1.25--
$135.00Aug 21$3.10$6.70$4.90$10.10 06/26$4.90–$16.15$4.90--
$135.00Oct 16$8.00$10.20$9.10$9.70 07/02$9.10–$21.65$9.10--
$135.00Dec 18$9.80$13.90$11.85$19.90 06/22$11.85–$23.20$11.85--
$135.00Jan 15$11.00$14.80$12.90$18.34 06/25$12.90–$24.25$12.90--
$175.00Jul 17$19.90$23.10$21.50$33.50 06/26$21.50–$53.10$21.50--
$175.00Aug 21$24.00$27.80$25.90$29.91 07/02$25.90–$49.90$25.90--
$130.00Jul 17$0.00$0.50$0.25$2.38 06/26$0.25–$12.55$0.25--
$130.00Aug 21$2.00$5.00$3.50$11.40 06/24$3.50–$12.95$3.50--
$130.00Oct 16$4.70$8.70$6.70$7.90 07/02$6.70–$18.60$6.70--
$125.00Jul 17$0.00$2.40$1.20$1.64 06/29$0.78–$9.45$1.20--
$125.00Aug 21$0.95$4.90$2.93$8.70 06/24$2.93–$10.05$2.93--
$125.00Oct 16$3.30$7.30$5.30$8.90 06/26$5.30–$16.25$5.30--
$125.00Dec 18$6.20$10.40$8.30$12.02 06/26$8.30–$17.50$8.30--
$125.00Jan 15$7.30$11.20$9.25$14.80 06/18$9.25–$18.50$9.25--
$185.00Jul 17$29.30$33.30$31.30$45.30 06/26$31.30–$63.10$31.30--
$120.00Jul 17$0.00$1.35$0.68$0.25 06/30$0.20–$6.25$0.25--
$120.00Oct 16$2.10$6.10$4.10$13.90 06/09$4.10–$13.80$4.10--
$120.00Dec 18$4.80$8.70$6.75$8.20 06/29$6.75–$15.10$6.75--
$115.00Jul 17$0.00$0.95$0.48$0.25 06/29$0.25–$4.95$0.25--
$115.00Oct 16$2.00$5.20$3.60$7.74 06/15$3.25–$11.75$3.60--
$115.00Dec 18$3.50$7.40$5.45$8.50 06/26$5.45–$12.75$5.45--
$110.00Jul 17$0.00$0.15$0.08$0.16 06/26$0.08–$3.13$0.08--
$110.00Aug 21$0.00$3.10$1.55$1.45 06/30$1.38–$4.38$1.45--
$110.00Oct 16$1.05$4.50$2.78$8.32 05/29$2.68–$9.55$2.78--
$110.00Dec 18$2.45$6.40$4.43$8.00 06/22$4.43–$10.60$4.43--
$110.00Jan 15$3.10$7.00$5.05$11.64 06/04$5.05–$11.60$5.05--
$105.00Jul 17$0.00$0.55$0.28$0.15 06/26$0.08–$1.75$0.15--
$105.00Aug 21$0.00$2.70$1.35$2.05 06/25$1.35–$3.18$1.35--
$105.00Oct 16$0.05$4.10$2.07$6.37 05/29$2.03–$7.65$2.07--
$105.00Dec 18$1.60$5.60$3.60$6.40 06/22$3.60–$8.80$3.60--
$100.00Jul 17$0.00$1.55$0.78$1.16 06/16$0.25–$1.48$0.78--
$100.00Oct 16$0.00$3.30$1.65$8.25 05/12$1.65–$5.30$1.65--
$100.00Dec 18$2.30$4.80$3.55$6.00 06/15$2.95–$7.20$3.55--
$97.50Jul 17$0.00$2.15$1.08$5.00 05/07$0.18–$1.35$1.08--
$97.50Oct 16$0.00$2.80$1.40$4.10 05/29$1.40–$4.72$1.40--
$95.00Jul 17$0.00$2.15$1.08$0.87 06/16$0.13–$1.25$0.87--
$95.00Oct 16$0.00$2.60$1.30$0.80 07/02$1.30–$4.00$0.80--
$95.00Dec 18$0.35$4.30$2.32$2.69 06/29$2.25–$5.75$2.32--
$95.00Jun 17$3.10$8.00$5.55$6.30 06/30$5.25–$6.75$5.55--
$92.50Jul 17$0.00$2.15$1.08$3.40 05/07$0.10–$1.20$1.08--
$90.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.35–$1.28$0.30--
$90.00Aug 21$0.00$2.20$1.10$0.98 06/22$1.00–$1.70$0.98--
$90.00Oct 16$0.00$2.45$1.23$4.93 05/12$1.23–$2.95$1.23--
$90.00Dec 18$0.00$3.70$1.85$2.50 06/26$1.85–$4.60$1.85--
$87.50Jul 17$0.00$2.15$1.08$0.22 06/25$0.33–$1.15$0.22--
$220.00Dec 18$68.00$71.50$69.75$80.30 06/26$69.75–$98.10$69.75--
$85.00Jul 17$0.00$2.15$1.08$1.37 06/02$0.68–$1.15$1.08--
$85.00Aug 21$0.00$2.15$1.08$0.35 07/02$0.60–$1.48$0.35--
$85.00Oct 16$0.00$2.10$1.05$4.20 05/20$1.05–$2.13$1.05--
$85.00Dec 18$0.00$3.30$1.65$2.90 06/01$1.60–$3.65$1.65--
$85.00Jan 15$0.00$3.60$1.80$1.60 06/30$1.80–$3.90$1.60--
$82.50Oct 16$0.10$2.60$1.35$1.36 05/29$1.27–$1.95$1.35--
$82.50Dec 18$0.45$3.10$1.78$2.45 06/01$1.55–$3.20$1.78--
$80.00Jul 17$0.00$2.15$1.08$0.31 06/25$0.25–$1.13$0.31--
$80.00Aug 21$0.00$2.15$1.08$0.30 07/02$0.63–$1.35$0.30--
$80.00Oct 16$0.00$2.50$1.25$2.05 05/22$1.25–$1.80$1.25--
$80.00Dec 18$0.30$2.90$1.60$2.15 06/01$1.50–$2.83$1.60--
$80.00Jan 15$0.00$3.20$1.60$2.70 06/04$1.60–$2.85$1.60--
$77.50Oct 16$0.00$2.45$1.23$0.40 07/02$0.95–$1.60$0.40--
$77.50Dec 18$0.00$2.75$1.38$3.17 06/03$1.38–$2.55$1.38--
$75.00Jul 17$0.00$2.15$1.08$0.30 06/04$1.08–$1.13$0.30--
$75.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.43–$1.25$0.25--
$75.00Oct 16$0.00$2.40$1.20$1.95 05/20$1.08–$1.55$1.20--
$75.00Dec 18$0.00$2.65$1.33$1.90 06/05$1.33–$2.20$1.33--
$72.50Oct 16$0.00$2.35$1.18$1.60 05/20$1.18–$1.45$1.18--
$72.50Dec 18$0.00$2.55$1.27$2.70 05/13$1.27–$2.07$1.27--
$70.00Jul 17$0.00$2.15$1.08$0.18 06/25$1.08–$1.10$0.18--
$70.00Oct 16$0.05$2.30$1.17$1.25 05/20$0.80–$1.38$1.17--
$70.00Dec 18$0.00$2.45$1.23$2.35 05/13$1.23–$1.90$1.23--
$240.00Dec 18$85.80$89.50$87.65$113.40 06/24$87.65–$118.10$87.65--
$55.00Jul 17$0.00$2.15$1.08$2.15 06/15$1.08–$1.08$1.08--
$47.50Dec 18$0.00$1.80$0.90$0.80 05/11$0.90–$1.20$0.80--

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 140
Total Puts 182
Put/Call Ratio 1.30
Net Difference -42

Prior's Put/Call Breakdown

Total Calls 672
Total Puts 65
Put/Call Ratio 0.10
Net Difference 607

Prior 7-Day Put/Call Summary

Total Calls 2,623
Total Puts 425
Average Put/Call Ratio 0.26
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