Tour v303
CVLT
COMMVAULT SYS INC
$146.92 -4.42%
$145.50 (-0.97%)🌙
as of 07/08 06:22 PM
(7/7 18:21) ◀
|
Wednesday, July 8, 2026 (6:22pm)
January 2026
|
▶ (7/9 18:21)
◀ 7/8 18:22 ▶

Option Volume

Detail
ℹ
Current (07/08) 682
Calls: 346 (51%)
Puts: 336 (49%)
Prior (07/07) 322
Calls: 140 (43%)
Puts: 182 (57%)
Current vs Prior +111.80%
Calls: +147.14% (Calls)
Puts: +84.62% (Puts)
Prior 7-Day Total 3,053
Calls: 2,573 (84%)
Puts: 480 (16%)
Prior 7-Day Average 436
Calls: 367 (84%)
Puts: 68 (16%)
Current vs Prior 7-Day Avg +56.37%
Calls: -5.87%
Puts: +390.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.27M
Calls: $505.9K (40%)
Puts: $763.6K (60%)
Prior (07/07) $247.7K
Calls: $85.0K (34%)
Puts: $162.7K (66%)
Current vs Prior +412.56%
Calls: +495.39%
Puts: +369.30%
Prior 7-Day Total $4.11M
Calls: $3.62M (88%)
Puts: $492.9K (12%)
Prior 7-Day Average $587.5K
Calls: $517.1K (88%)
Puts: $70.4K (12%)
Current vs Prior 7-Day Avg +116.08%
Calls: -2.16%
Puts: +984.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.97
Prior (07/07) 1.30
Current vs Prior -25.30%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +180.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 328
Calls: 288 (88%)
Puts: 40 (12%)
Prior (07/07) 129
Calls: 105 (81%)
Puts: 24 (19%)
Current vs Prior +154.26%
Prior 7-Day Total 6,534
Calls: 6,298 (96%)
Puts: 236 (4%)
Prior 7-Day Average 933
Calls: 899 (95%)
Puts: 47 (5%)
Current vs Prior 7-Day Avg -64.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.24% | 17.97%8.24% | 17.97%
Prior 7.97% | 17.14%7.97% | 17.14%
Current vs Prior +3.35% | +4.83%+3.35% | +4.83%
Prior 7-Day Avg 9.18% | 18.09%8.48% | 17.57%
Current vs 7-Day Avg -10.24% | -0.64%-2.91% | +2.28%
Prior 7-Day Eod 7.97% | 17.14%-- | --
Current vs 7-Day Eod +3.35% | +4.83%-- | --
Sentiment BEARISHBEARISH

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 29.00% | 28.44%
Calls: 24.94% | 25.58%
Puts: 33.05% | 31.30%
Current vs 7-Day Avg -4.86% | +5.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($763.6K). Massive premium surge with dollar volume up 413% vs prior. Dollar volume significantly above 7-day average (116% higher). Unusually high activity with volume up 112% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 3 found (avg delta 0.68, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1712.1014.30$13.2016.7%10.85--
$140.00Aug 2114.9016.70$15.8011.4%10.63--
$145.00Aug 2112.1014.00$13.0514.6%40.56--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 66, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.252.35$1.30161.5%80.1624
$150.00Aug 219.6011.60$10.6018.9%80.5015
$150.00Jul 172.903.80$3.3526.9%70.4270
$145.00Aug 2112.1014.00$13.0514.6%40.56--
$180.00Jul 170.001.00$0.50200.0%30.06--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.751.25$1.0050.0%180.1530
$145.00Jul 173.004.00$3.5028.6%70.41--
$140.00Jul 171.302.25$1.7853.4%20.253

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 10.9%, max 18.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2170.3%59.2%18.8%1163
$160.00Jul 17Aug 2160.0%58.3%3.0%370
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 32.33, avg 6.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 17$0.15$4.85$0.1532.33$160.15
$165.00$180.00Jul 17$0.80$14.20$0.8017.75$165.80
$165.00$170.00Aug 21$0.65$4.35$0.656.69$165.65
$150.00$160.00Jul 17$1.90$8.10$1.904.26$151.90
$160.00$165.00Aug 21$1.20$3.80$1.203.17$161.20
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$0.78$4.22$0.785.41$139.22
$145.00$140.00Jul 17$1.72$3.28$1.721.91$143.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.91, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$150.00Jul 17$9.85$9.85$5.151.91$144.85
$140.00$145.00Aug 21$2.75$2.75$2.251.22$142.75
$145.00$150.00Aug 21$2.45$2.45$2.550.96$147.45
$150.00$160.00Aug 21$3.80$3.80$6.200.61$153.80
$160.00$165.00Aug 21$1.20$1.20$3.800.32$161.20
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Jul 17$1.72$1.72$3.280.52$143.28
$140.00$135.00Jul 17$0.78$0.78$4.220.18$139.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.63, cheapest $4.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$4.3070.3%59.2%
$160.00Jul 17Aug 21$5.3560.0%58.3%
$150.00Jul 17Aug 21$7.2550.4%59.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.67% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$13.20$1.00$14.20$120.80$149.209.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.02% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Jul 17$0.50$1.00$1.50$133.50$181.50
$180.00$140.00Jul 17$0.50$1.78$2.28$137.72$182.28
$165.00$135.00Jul 17$1.30$1.00$2.30$132.70$167.30
$160.00$135.00Jul 17$1.45$1.00$2.45$132.55$162.45
$165.00$140.00Jul 17$1.30$1.78$3.08$136.92$168.08
$160.00$140.00Jul 17$1.45$1.78$3.23$136.77$163.23
$180.00$145.00Jul 17$0.50$3.50$4.00$141.00$184.00
$150.00$135.00Jul 17$3.35$1.00$4.35$130.65$154.35
$165.00$145.00Jul 17$1.30$3.50$4.80$140.20$169.80
$160.00$145.00Jul 17$1.45$3.50$4.95$140.05$164.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.60, avg credit $2.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145160/165Jul 17$1.87$3.130.60$143.13$161.87
140/145150/160Jul 17$3.62$6.380.57$141.38$153.62
135/140150/160Jul 17$2.68$7.320.37$137.32$152.68
135/140160/165Jul 17$0.93$4.070.23$139.07$160.93
140/145165/180Jul 17$2.52$12.480.20$142.48$167.52
135/140165/180Jul 17$1.58$13.420.12$138.42$166.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 15.67, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$160.00$165.00$170.00Aug 21$0.55$4.458.09
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.94$4.064.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-3.00, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Aug 21-$3.00$7.00
$160.00$165.001:2Jul 17-$1.15$3.85
$165.00$170.001:2Aug 21-$4.30$0.70
$160.00$165.001:2Aug 21-$4.40$0.60
$165.00$180.001:2Jul 17$0.30$14.70
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Jul 17-$0.06$4.94
$140.00$135.001:2Jul 17-$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.53%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$9.600.502.1%6.53%8.63%815
$160.00Aug 21$5.900.378.9%4.02%12.92%124
$165.00Aug 21$5.100.3212.3%3.47%15.78%339
$170.00Aug 21$3.900.2815.7%2.65%18.36%1--
$150.00Jul 17$2.900.422.1%1.97%4.07%770
$160.00Jul 17$0.600.208.9%0.41%9.31%246
$165.00Jul 17$0.250.1612.3%0.17%12.48%824

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 $130.00 10-16 call last traded $26.50 on 07/02 (now $24.90/$27.80) — try a limit near $26.35. Also watch the $150.00 08-21 call last traded $13.35 on 07/02 (now $9.60/$11.60) — try a limit near $10.60; the $160.00 08-21 call last traded $8.70 on 07/02 (now $5.90/$7.70) — try a limit near $6.80. Most tradeable put: the $130.00 10-16 put last traded $7.90 on 07/02 (now $8.10/$8.60) — try a limit near $8.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$4.90$6.50$5.70$6.70 07/02$0.93–$10.35$5.70--
$145.00Aug 21$12.10$14.00$13.05$11.60 06/30$4.55–$17.60$12.10--
$145.00Oct 16$16.50$19.00$17.75$17.38 07/01$6.70–$21.90$17.38--
$145.00Dec 18$21.50$24.60$23.05$1.30 05/11$8.85–$27.30$21.50--
$145.00Jan 15$23.00$26.30$24.65$13.42 06/24$9.80–$28.75$23.00--
$145.00Mar 19$27.00$30.30$28.65$29.07 07/02$22.30–$32.95$28.65--
$145.00Jun 17$31.50$36.50$34.00$27.50 06/29$26.00–$37.75$31.50--
$150.00Jul 17$2.90$3.80$3.35$5.00 07/02$0.80–$6.85$3.3570
$150.00Aug 21$9.60$11.60$10.60$13.35 07/02$3.13–$14.30$10.6015
$150.00Oct 16$14.10$18.10$16.10$12.96 06/29$5.25–$19.80$14.10--
$150.00Dec 18$19.00$22.60$20.80$18.88 07/01$7.35–$25.00$19.00--
$150.00Jan 15$21.00$24.10$22.55$18.11 06/30$8.30–$26.40$21.00--
$150.00Jun 17$29.50$34.40$31.95$24.50 06/29$23.75–$35.50$29.50--
$140.00Jul 17$7.30$10.80$9.05$11.70 07/02$1.58–$14.30$9.05--
$140.00Aug 21$14.90$16.70$15.80$14.90 06/29$5.60–$20.60$14.90--
$140.00Oct 16$19.00$22.40$20.70$0.75 05/14$8.30–$25.20$19.00--
$140.00Dec 18$23.50$26.90$25.20$16.00 06/25$10.35–$29.80$23.50--
$140.00Jan 15$25.50$28.60$27.05$24.00 06/29$11.50–$31.35$25.50--
$140.00Jun 17$34.00$39.00$36.50$29.66 06/29$28.50–$40.25$34.00--
$155.00Jul 17$1.35$3.70$2.53$3.59 07/02$0.75–$4.35$2.53--
$155.00Aug 21$8.20$9.50$8.85$9.60 07/02$2.42–$11.30$8.85--
$155.00Oct 16$13.30$16.00$14.65$5.50 06/18$3.50–$16.85$13.30--
$155.00Dec 18$17.00$20.70$18.85$7.55 06/10$6.05–$22.80$17.00--
$155.00Jan 15$19.00$22.40$20.70$12.00 06/25$6.95–$24.25$19.00--
$155.00Mar 19$22.50$26.30$24.40$23.20 07/01$17.55–$28.40$23.20--
$135.00Jul 17$12.10$14.30$13.20$16.05 07/02$2.50–$19.10$13.20--
$135.00Aug 21$18.10$20.40$19.25$17.52 06/29$7.15–$24.35$18.10--
$135.00Oct 16$22.50$24.90$23.70$9.00 06/09$10.10–$28.35$22.50--
$135.00Dec 18$26.50$29.50$28.00$23.80 06/29$12.25–$32.60$26.50--
$135.00Jan 15$28.00$31.20$29.60$23.92 06/26$13.40–$34.05$28.00--
$160.00Aug 21$5.90$7.70$6.80$8.70 07/02$1.95–$9.30$6.8024
$160.00Oct 16$11.50$14.20$12.85$3.90 06/23$2.40–$16.00$11.50--
$160.00Dec 18$15.10$19.00$17.05$17.32 07/02$4.90–$20.95$17.05--
$160.00Mar 19$20.50$24.50$22.50$21.20 07/01$15.80–$26.45$21.20--
$160.00Jul 17$0.60$2.30$1.45--$1.45–$1.45—$0.6046
$130.00Jul 17$16.20$19.40$17.80$19.15 07/02$4.15–$24.00$17.80--
$130.00Aug 21$21.00$24.60$22.80$12.05 06/24$9.00–$28.10$21.00--
$130.00Oct 16$24.90$27.80$26.35$26.50 07/02$12.10–$31.75$26.3570
$130.00Dec 18$29.00$32.20$30.60$30.69 07/01$14.05–$35.70$30.60--
$130.00Jan 15$30.50$34.00$32.25$25.20 06/26$15.60–$37.25$30.50--
$165.00Jul 17$0.25$2.35$1.30$1.35 07/02$0.75–$1.63$1.3024
$165.00Oct 16$9.80$12.50$11.15$7.50 06/29$1.75–$14.05$9.80--
$165.00Dec 18$13.60$17.40$15.50$4.20 06/10$3.95–$19.05$13.60--
$165.00Jan 15$15.00$18.30$16.65$12.05 06/29$4.65–$20.40$15.00--
$165.00Aug 21$5.10$6.10$5.60--$5.60–$7.65$5.1039
$125.00Jul 17$20.90$24.50$22.70$25.20 07/02$5.65–$28.80$22.70--
$125.00Aug 21$24.60$28.30$26.45$13.51 06/24$11.35–$32.05$24.60--
$125.00Oct 16$28.20$31.00$29.60$26.20 06/29$13.80–$35.25$28.20--
$125.00Dec 18$32.00$35.20$33.60$33.51 07/02$16.40–$39.00$33.51--
$125.00Jan 15$33.50$36.90$35.20$23.15 06/24$17.80–$40.45$33.50--
$170.00Aug 21$3.90$6.00$4.95$5.90 07/02$1.05–$7.05$4.95--
$170.00Oct 16$8.30$11.00$9.65$0.70 06/10$1.45–$12.45$8.30--
$170.00Dec 18$12.00$16.00$14.00$3.80 06/24$3.30–$17.10$12.00--
$170.00Jan 15$13.50$16.70$15.10$14.00 07/01$3.95–$18.65$14.00--
$120.00Jul 17$25.80$29.30$27.55$27.55 07/01$8.35–$34.00$27.55--
$120.00Aug 21$28.70$32.30$30.50$29.43 07/01$14.00–$36.15$29.43--
$120.00Oct 16$31.70$35.40$33.55$28.50 06/29$16.35–$39.05$31.70--
$120.00Dec 18$35.50$38.40$36.95$28.32 06/26$18.80–$42.45$35.50--
$120.00Jan 15$36.50$40.10$38.30$19.01 06/03$20.30–$43.80$36.50--
$175.00Jul 17$0.00$2.00$1.00$0.05 05/29$0.35–$1.40$0.05--
$175.00Oct 16$7.00$8.60$7.80$1.65 06/12$1.27–$10.05$7.00--
$175.00Dec 18$10.60$14.60$12.60$2.55 06/24$2.45–$15.70$10.60--
$175.00Jan 15$12.00$14.90$13.45$4.20 06/17$2.95–$17.10$12.00--
$175.00Mar 19$15.60$19.50$17.55$16.30 07/01$11.35–$21.10$16.30--
$115.00Jul 17$30.70$33.50$32.10$12.50 06/23$11.25–$38.75$30.70--
$115.00Oct 16$35.50$39.10$37.30$18.61 06/08$19.05–$42.95$35.50--
$115.00Dec 18$38.50$41.80$40.15$36.60 06/30$21.35–$46.00$38.50--
$115.00Jan 15$40.30$43.40$41.85$21.90 06/01$22.95–$47.35$40.30--
$180.00Dec 18$9.40$13.30$11.35$2.25 06/24$1.92–$14.25$9.40--
$180.00Jan 15$10.50$13.80$12.15$11.30 07/01$2.40–$15.40$11.30--
$110.00Jul 17$35.40$38.40$36.90$36.55 07/01$14.55–$43.70$36.55--
$110.00Oct 16$39.60$43.10$41.35$44.70 07/02$21.85–$47.20$41.35--
$110.00Dec 18$42.00$45.50$43.75$26.38 06/22$24.25–$49.85$42.00--
$110.00Jan 15$44.00$47.00$45.50$32.30 06/18$25.65–$51.05$44.00--
$185.00Jan 15$9.30$12.50$10.90$10.00 07/01$3.13–$13.95$10.00--
$105.00Jul 17$40.60$44.10$42.35$38.07 06/29$18.70–$49.05$40.60--
$105.00Aug 21$41.60$45.30$43.45$39.07 06/29$24.30–$49.70$41.60--
$105.00Oct 16$43.80$47.30$45.55$19.50 05/29$25.05–$51.50$43.80--
$105.00Dec 18$46.00$49.40$47.70$29.23 06/23$27.45–$53.70$46.00--
$105.00Jan 15$47.50$50.70$49.10$40.50 06/26$28.75–$54.95$47.50--
$190.00Dec 18$7.10$11.20$9.15$5.50 06/29$1.50–$11.45$7.10--
$190.00Jan 15$8.10$11.30$9.70$2.65 06/24$2.88–$12.65$8.10--
$100.00Jul 17$46.00$49.10$47.55$48.20 07/01$22.65–$53.80$47.55--
$100.00Oct 16$48.10$51.70$49.90$34.50 06/18$28.30–$56.05$48.10--
$100.00Dec 18$50.00$53.50$51.75$30.00 06/01$30.50–$57.80$50.00--
$100.00Jan 15$50.50$54.60$52.55$34.00 06/23$31.85–$58.90$50.50--
$97.50Jul 17$48.50$51.40$49.95$50.65 07/01$25.20–$56.40$49.95--
$97.50Oct 16$50.40$53.90$52.15$15.40 05/06$29.95–$58.20$50.40--
$97.50Dec 18$52.00$55.50$53.75$32.28 06/09$32.35–$60.00$52.00--
$95.00Jul 17$50.50$54.10$52.30$55.00 07/02$27.60–$58.45$52.30--
$95.00Oct 16$52.60$56.10$54.35$26.00 05/29$31.95–$60.65$52.60--
$95.00Dec 18$54.00$57.70$55.85$41.62 06/24$34.10–$62.30$54.00--
$95.00Jan 15$55.10$58.60$56.85$40.37 06/24$35.15–$63.15$55.10--
$200.00Dec 18$6.40$9.40$7.90$2.10 06/25$1.30–$9.50$6.40--
$92.50Jul 17$52.90$56.60$54.75$31.85 06/04$30.00–$61.40$52.90--
$92.50Oct 16$54.90$58.50$56.70$18.26 05/11$33.75–$62.95$54.90--
$90.00Jul 17$55.50$58.90$57.20$48.30 06/26$32.35–$64.00$55.50--
$90.00Oct 16$57.20$60.80$59.00$20.42 05/12$35.85–$65.30$57.20--
$90.00Dec 18$58.50$62.00$60.25$47.50 06/25$37.90–$66.70$58.50--
$210.00Dec 18$3.80$7.90$5.85$2.00 06/26$1.00–$7.45$3.80--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$9.80$11.70$10.75$10.82 07/02$8.65–$23.40$10.75--
$145.00Oct 16$14.50$16.80$15.65$14.20 07/02$13.15–$27.90$14.50--
$145.00Jan 15$18.00$21.10$19.55$30.61 06/04$17.40–$30.55$19.55--
$145.00Jun 17$25.00$29.50$27.25$25.00 06/29$23.50–$27.25$25.00--
$150.00Oct 16$17.10$18.10$17.60$16.70 07/02$15.55–$31.55$17.10--
$150.00Jan 15$20.50$23.80$22.15$20.18 07/01$20.05–$34.05$20.50--
$140.00Jul 17$1.30$2.25$1.78$3.70 06/30$0.83–$19.40$1.783
$140.00Aug 21$8.00$9.80$8.90$8.40 07/02$6.50–$19.60$8.40--
$140.00Oct 16$12.10$14.10$13.10$11.70 07/02$10.95–$24.55$12.10--
$140.00Dec 18$14.50$17.70$16.10$15.40 07/02$14.05–$26.40$15.40--
$155.00Jul 17$7.80$11.00$9.40$13.48 06/29$5.40–$33.25$9.40--
$155.00Oct 16$20.00$21.00$20.50$19.40 07/02$17.70–$35.35$20.00--
$135.00Jul 17$0.75$1.25$1.00$6.75 06/25$1.00–$15.90$1.0030
$135.00Aug 21$6.10$8.20$7.15$10.10 06/26$4.90–$16.15$7.15--
$135.00Oct 16$10.00$12.20$11.10$9.70 07/02$9.10–$21.35$10.00--
$135.00Dec 18$12.00$15.30$13.65$19.90 06/22$11.85–$23.15$13.65--
$135.00Jan 15$13.00$16.70$14.85$18.34 06/25$12.90–$24.25$14.85--
$130.00Jul 17$0.30$2.70$1.50$2.38 06/26$0.25–$12.55$1.50--
$130.00Aug 21$3.80$5.80$4.80$11.40 06/24$3.50–$12.95$4.80--
$130.00Oct 16$8.10$8.60$8.35$7.90 07/02$6.70–$18.45$8.107
$165.00Jul 17$16.50$20.00$18.25$22.47 06/29$12.50–$43.10$18.25--
$125.00Jul 17$0.00$2.20$1.10$1.64 06/29$0.78–$9.45$1.10--
$125.00Aug 21$2.70$4.60$3.65$8.70 06/24$2.93–$10.05$3.65--
$125.00Oct 16$5.30$8.50$6.90$8.90 06/26$5.30–$16.25$6.90--
$125.00Dec 18$8.10$11.30$9.70$12.02 06/26$8.30–$17.50$9.70--
$125.00Jan 15$9.50$12.10$10.80$14.80 06/18$9.25–$18.50$10.80--
$170.00Jul 17$21.40$24.80$23.10$30.20 06/26$16.95–$48.10$23.10--
$120.00Jul 17$0.00$2.20$1.10$0.25 06/30$0.20–$6.00$0.25--
$120.00Oct 16$3.90$7.00$5.45$13.90 06/09$4.10–$13.80$5.45--
$120.00Dec 18$6.50$9.50$8.00$8.20 06/29$6.75–$15.10$8.00--
$175.00Jul 17$26.30$29.60$27.95$33.50 06/26$21.50–$53.10$27.95--
$175.00Aug 21$29.60$32.70$31.15$29.91 07/02$25.90–$49.90$29.91--
$115.00Jul 17$0.00$2.15$1.08$0.25 06/29$0.25–$4.95$0.25--
$115.00Oct 16$2.00$6.10$4.05$7.74 06/15$3.25–$11.75$4.05--
$115.00Dec 18$4.50$7.90$6.20$8.50 06/26$5.45–$12.75$6.20--
$110.00Jul 17$0.00$2.15$1.08$0.16 06/26$0.08–$3.13$0.16--
$110.00Aug 21$0.00$3.20$1.60$1.45 06/30$1.38–$4.38$1.45--
$110.00Oct 16$2.15$5.10$3.63$8.32 05/29$2.68–$9.55$3.63--
$110.00Dec 18$3.50$6.50$5.00$8.00 06/22$4.43–$10.60$5.00--
$110.00Jan 15$4.50$7.30$5.90$11.64 06/04$5.05–$11.60$5.90--
$185.00Jul 17$36.20$39.50$37.85$45.30 06/26$31.30–$63.10$37.85--
$105.00Jul 17$0.00$1.20$0.60$0.15 06/26$0.08–$1.75$0.15--
$105.00Aug 21$0.00$2.80$1.40$2.05 06/25$1.35–$3.18$1.40--
$105.00Oct 16$1.55$4.40$2.98$6.37 05/29$2.03–$7.65$2.98--
$105.00Dec 18$2.00$5.90$3.95$6.40 06/22$3.60–$8.80$3.95--
$100.00Jul 17$0.00$2.15$1.08$1.16 06/16$0.25–$1.48$1.08--
$100.00Oct 16$0.30$4.00$2.15$8.25 05/12$1.65–$5.30$2.15--
$100.00Dec 18$2.50$5.10$3.80$6.00 06/15$2.95–$7.20$3.80--
$97.50Jul 17$0.00$2.15$1.08$5.00 05/07$0.18–$1.35$1.08--
$97.50Oct 16$0.00$3.40$1.70$4.10 05/29$1.40–$4.72$1.70--
$95.00Jul 17$0.00$2.15$1.08$0.87 06/16$0.13–$1.25$0.87--
$95.00Oct 16$0.00$3.20$1.60$0.80 07/02$1.30–$4.00$0.80--
$95.00Dec 18$0.50$4.10$2.30$2.69 06/29$2.25–$5.75$2.30--
$95.00Jun 17$4.80$7.60$6.20$6.30 06/30$5.25–$6.75$6.20--
$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$2.30$1.15$0.98 06/22$1.00–$1.70$0.98--
$90.00Oct 16$0.00$2.90$1.45$4.93 05/12$1.23–$2.95$1.45--
$90.00Dec 18$0.00$3.60$1.80$2.50 06/26$1.80–$4.60$1.80--
$87.50Jul 17$0.00$2.15$1.08$0.22 06/25$0.33–$1.15$0.22--
$85.00Jul 17$0.00$2.15$1.08$1.37 06/02$0.68–$1.15$1.08--
$85.00Aug 21$0.00$2.20$1.10$0.35 07/02$0.60–$1.48$0.35--
$85.00Oct 16$0.00$2.70$1.35$4.20 05/20$1.05–$2.13$1.35--
$85.00Dec 18$0.00$3.20$1.60$2.90 06/01$1.60–$3.65$1.60--
$85.00Jan 15$0.00$3.60$1.80$1.60 06/30$1.80–$3.90$1.60--
$82.50Oct 16$0.00$2.60$1.30$1.36 05/29$1.27–$1.95$1.30--
$82.50Dec 18$0.00$3.00$1.50$2.45 06/01$1.50–$3.20$1.50--
$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$2.55$1.27$2.05 05/22$1.25–$1.80$1.27--
$80.00Dec 18$0.30$2.85$1.58$2.15 06/01$1.50–$2.83$1.58--
$80.00Jan 15$0.00$3.20$1.60$2.70 06/04$1.60–$2.85$1.60--
$77.50Oct 16$0.00$2.50$1.25$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$2.45$1.23$1.95 05/20$1.08–$1.55$1.23--
$75.00Dec 18$0.00$2.65$1.33$1.90 06/05$1.33–$2.20$1.33--
$220.00Dec 18$73.20$76.90$75.05$80.30 06/26$69.75–$98.10$75.05--
$72.50Oct 16$0.00$2.40$1.20$1.60 05/20$1.18–$1.45$1.20--
$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$2.35$1.20$1.25 05/20$0.80–$1.38$1.20--
$70.00Dec 18$0.00$2.45$1.23$2.35 05/13$1.23–$1.90$1.23--
$55.00Jul 17$0.00$2.15$1.08$2.15 06/15$1.08–$1.08$1.08--
$240.00Dec 18$91.70$95.70$93.70$113.40 06/24$87.65–$118.10$93.70--
$47.50Dec 18$0.00$2.15$1.08$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 346
Total Puts 336
Put/Call Ratio 0.97
Net Difference 10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,573
Total Puts 480
Average Put/Call Ratio 0.35
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