Tour v308
CVLT
COMMVAULT SYS INC
$151.43 +3.07%
$151.35 (-0.05%)🌙
as of 07/09 06:21 PM
(7/8 18:22) ◀
|
Thursday, July 9, 2026 (6:21pm)
January 2026
|
▶ (7/10 18:21)
◀ 7/9 18:21 ▶

Option Volume

Detail
ℹ
Current (07/09) 192
Calls: 173 (90%)
Puts: 19 (10%)
Prior (07/08) 682
Calls: 346 (51%)
Puts: 336 (49%)
Current vs Prior -71.85%
Calls: -50.00% (Calls)
Puts: -94.35% (Puts)
Prior 7-Day Total 3,048
Calls: 2,257 (74%)
Puts: 791 (26%)
Prior 7-Day Average 435
Calls: 322 (74%)
Puts: 113 (26%)
Current vs Prior 7-Day Avg -55.91%
Calls: -46.34%
Puts: -83.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $354.9K
Calls: $339.3K (96%)
Puts: $15.6K (4%)
Prior (07/08) $1.27M
Calls: $505.9K (40%)
Puts: $763.6K (60%)
Current vs Prior -72.04%
Calls: -32.94%
Puts: -97.95%
Prior 7-Day Total $4.31M
Calls: $3.09M (72%)
Puts: $1.22M (28%)
Prior 7-Day Average $616.4K
Calls: $441.6K (72%)
Puts: $174.8K (28%)
Current vs Prior 7-Day Avg -42.42%
Calls: -23.18%
Puts: -91.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.11
Prior (07/08) 0.97
Current vs Prior -88.69%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -77.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 414
Calls: 409 (99%)
Puts: 5 (1%)
Prior (07/08) 328
Calls: 288 (88%)
Puts: 40 (12%)
Current vs Prior +26.22%
Prior 7-Day Total 5,738
Calls: 5,588 (97%)
Puts: 150 (3%)
Prior 7-Day Average 819
Calls: 798 (96%)
Puts: 30 (4%)
Current vs Prior 7-Day Avg -49.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.09% | 17.14%8.09% | 17.14%
Prior 8.24% | 17.97%8.24% | 17.97%
Current vs Prior -1.78% | -4.63%-1.78% | -4.63%
Prior 7-Day Avg 8.91% | 18.00%8.40% | 17.70%
Current vs 7-Day Avg -9.19% | -4.77%-3.70% | -3.19%
Prior 7-Day Eod 8.24% | 17.97%-- | --
Current vs 7-Day Eod -1.78% | -4.63%-- | --
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 27.59% | 30.09%
Calls: 20.83% | 27.34%
Puts: 34.34% | 32.84%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($339.3K) vs puts ($15.6K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (173 calls vs 19 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 7 found (avg delta 0.67, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1710.3014.30$12.3032.5%10.89202
$135.00Aug 2120.3024.20$22.2517.5%10.759
$145.00Jul 177.009.30$8.1528.2%820.7545
$145.00Aug 2114.4017.10$15.7517.1%10.6240
$150.00Jul 173.607.40$5.5069.1%10.5874
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2112.3014.20$13.2514.3%40.513

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 144, top 82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 177.009.30$8.1528.2%820.7545
$150.00Aug 2111.6013.80$12.7017.3%410.5619
$140.00Jul 1710.3014.30$12.3032.5%10.89202
$150.00Jul 173.607.40$5.5069.1%10.5874
$135.00Aug 2120.3024.20$22.2517.5%10.759
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 172.104.90$3.5080.0%100.42--
$155.00Aug 2112.3014.20$13.2514.3%40.513
$150.00Aug 219.6011.80$10.7020.6%10.441

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. 6 found (best R:R 3.46, avg 1.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$190.00Aug 21$6.72$23.28$6.723.46$166.72
$150.00$160.00Aug 21$3.65$6.35$3.651.74$153.65
$145.00$150.00Jul 17$2.65$2.35$2.650.89$147.65
$145.00$150.00Aug 21$3.05$1.95$3.050.64$148.05
$135.00$145.00Aug 21$6.50$3.50$6.500.54$141.50
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 21$2.55$2.45$2.550.96$152.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 4.88, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Jul 17$4.15$4.15$0.854.88$144.15
$135.00$145.00Aug 21$6.50$6.50$3.501.86$141.50
$145.00$150.00Aug 21$3.05$3.05$1.951.56$148.05
$145.00$150.00Jul 17$2.65$2.65$2.351.13$147.65
$150.00$160.00Aug 21$3.65$3.65$6.350.57$153.65
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$2.55$2.55$2.451.04$152.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.33, cheapest $7.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$7.2049.3%55.2%
$145.00Jul 17Aug 21$7.6051.0%59.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$7.2049.3%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.94% of stock, avg 10.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$5.50$3.50$9.00$141.00$159.005.94%
$150.00Aug 21$12.70$10.70$23.40$126.60$173.4015.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 8.60% of stock, avg 10.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$150.00Aug 21$2.33$10.70$13.03$136.97$203.03
$160.00$150.00Aug 21$9.05$10.70$19.75$130.25$179.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.45, avg credit $9.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/190Aug 21$9.27$20.730.45$145.73$169.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.33, cheapest $1.50)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$1.50$3.502.33
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. 5 found (best net $-5.40, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Aug 21-$5.40$4.60
$145.00$150.001:2Jul 17-$2.85$2.15
$140.00$145.001:2Jul 17-$4.00$1.00
$135.00$145.001:2Aug 21-$9.25$0.75
$160.00$190.001:2Aug 21$4.39$25.61
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.82%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$7.300.435.7%4.82%10.48%1--
$190.00Aug 21$0.650.1625.5%0.43%25.90%11

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 189 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 $110.00 01-15 call last traded $32.30 on 06/18 (now $47.20/$50.90) — try a limit near $47.20. Also watch the $130.00 01-15 call last traded $25.20 on 06/26 (now $34.00/$37.60) — try a limit near $34.00; the $145.00 08-21 call last traded $11.60 on 06/30 (now $14.40/$17.10) — try a limit near $14.40. Most tradeable put: the $140.00 12-18 put last traded $15.40 on 07/02 (now $13.00/$16.60) — try a limit near $14.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$3.60$7.40$5.50$5.00 07/02$0.80–$6.85$5.0074
$150.00Aug 21$11.60$13.80$12.70$13.35 07/02$3.13–$14.30$12.7019
$150.00Oct 16$16.40$20.50$18.45$12.96 06/29$5.90–$19.80$16.40--
$150.00Dec 18$21.50$25.40$23.45$18.88 07/01$8.40–$25.00$21.50--
$150.00Jan 15$23.10$27.20$25.15$18.11 06/30$9.55–$26.40$23.10--
$150.00Jun 17$32.50$37.50$35.00$24.50 06/29$23.75–$35.50$32.50--
$155.00Jul 17$1.60$5.00$3.30$3.59 07/02$0.75–$4.35$3.30--
$155.00Aug 21$9.60$11.80$10.70$9.60 07/02$2.42–$11.30$9.60--
$155.00Oct 16$14.10$18.10$16.10$5.50 06/18$4.55–$16.85$14.10--
$155.00Dec 18$19.30$23.50$21.40$7.55 06/10$7.15–$22.80$19.30--
$155.00Jan 15$21.00$25.40$23.20$12.00 06/25$8.10–$24.25$21.00--
$155.00Mar 19$25.10$29.20$27.15$23.20 07/01$17.55–$28.40$25.10--
$145.00Jul 17$7.00$9.30$8.15$6.70 07/02$0.93–$10.35$7.0045
$145.00Aug 21$14.40$17.10$15.75$11.60 06/30$4.55–$17.60$14.4040
$145.00Oct 16$19.00$23.00$21.00$17.38 07/01$7.10–$21.90$19.00--
$145.00Dec 18$24.00$27.70$25.85$1.30 05/11$9.80–$27.30$24.00--
$145.00Jan 15$25.50$29.40$27.45$13.42 06/24$10.95–$28.75$25.50--
$145.00Mar 19$29.50$33.60$31.55$29.07 07/02$22.30–$32.95$29.50--
$145.00Jun 17$34.50$39.50$37.00$27.50 06/29$26.00–$37.75$34.50--
$160.00Aug 21$7.30$10.80$9.05$8.70 07/02$1.95–$9.30$8.70--
$160.00Oct 16$13.20$16.10$14.65$3.90 06/23$3.80–$16.00$13.20--
$160.00Dec 18$17.40$21.70$19.55$17.32 07/02$6.10–$20.95$17.40--
$160.00Mar 19$23.10$27.20$25.15$21.20 07/01$15.80–$26.45$23.10--
$140.00Jul 17$10.30$14.30$12.30$11.70 07/02$1.58–$14.30$11.70202
$140.00Aug 21$16.80$20.90$18.85$14.90 06/29$5.60–$20.60$16.80--
$140.00Oct 16$21.60$25.70$23.65$0.75 05/14$8.60–$25.20$21.60--
$140.00Dec 18$26.50$30.20$28.35$16.00 06/25$11.45–$29.80$26.50--
$140.00Jan 15$28.00$31.90$29.95$24.00 06/29$12.70–$31.35$28.00--
$140.00Jun 17$37.00$42.00$39.50$29.66 06/29$28.50–$40.25$37.00--
$165.00Jul 17$0.15$2.95$1.55$1.35 07/02$0.75–$1.63$1.35--
$165.00Oct 16$11.40$13.50$12.45$7.50 06/29$2.93–$14.05$11.40--
$165.00Dec 18$15.70$19.70$17.70$4.20 06/10$5.10–$19.05$15.70--
$165.00Jan 15$17.10$21.00$19.05$12.05 06/29$6.15–$20.40$17.10--
$135.00Jul 17$15.00$18.90$16.95$16.05 07/02$2.70–$19.10$16.05--
$135.00Aug 21$20.30$24.20$22.25$17.52 06/29$7.15–$24.35$20.309
$135.00Oct 16$24.60$28.60$26.60$9.00 06/09$10.30–$28.35$24.60--
$135.00Dec 18$29.50$32.90$31.20$23.80 06/29$13.25–$32.60$29.50--
$135.00Jan 15$31.00$34.60$32.80$23.92 06/26$14.70–$34.05$31.00--
$170.00Aug 21$4.40$6.50$5.45$5.90 07/02$1.05–$7.05$5.45--
$170.00Oct 16$9.70$12.50$11.10$0.70 06/10$2.10–$12.45$9.70--
$170.00Dec 18$14.20$18.20$16.20$3.80 06/24$4.35–$17.10$14.20--
$170.00Jan 15$15.30$19.40$17.35$14.00 07/01$5.20–$18.65$15.30--
$130.00Jul 17$19.70$23.90$21.80$19.15 07/02$4.15–$24.00$19.70--
$130.00Aug 21$24.00$27.90$25.95$12.05 06/24$9.00–$28.10$24.00--
$130.00Oct 16$28.00$31.70$29.85$26.50 07/02$12.30–$31.75$28.00--
$130.00Dec 18$32.50$35.70$34.10$30.69 07/01$15.35–$35.70$32.50--
$130.00Jan 15$34.00$37.60$35.80$25.20 06/26$16.80–$37.25$34.002
$175.00Jul 17$0.00$1.55$0.78$0.05 05/29$0.35–$1.40$0.05--
$175.00Oct 16$8.30$10.40$9.35$1.65 06/12$1.75–$10.05$8.30--
$175.00Dec 18$12.70$16.70$14.70$2.55 06/24$3.63–$15.70$12.70--
$175.00Jan 15$13.70$17.90$15.80$4.20 06/17$4.20–$17.10$13.70--
$175.00Mar 19$18.00$22.20$20.10$16.30 07/01$11.35–$21.10$18.00--
$125.00Jul 17$24.60$28.70$26.65$25.20 07/02$6.80–$28.80$25.20--
$125.00Aug 21$27.80$32.00$29.90$13.51 06/24$11.35–$32.05$27.80--
$125.00Oct 16$31.20$35.40$33.30$26.20 06/29$14.50–$35.25$31.20--
$125.00Dec 18$35.50$38.00$36.75$33.51 07/02$17.45–$39.00$35.50--
$125.00Jan 15$37.00$40.60$38.80$23.15 06/24$19.00–$40.45$37.00--
$180.00Dec 18$11.20$15.30$13.25$2.25 06/24$2.80–$14.25$11.20--
$180.00Jan 15$12.20$16.30$14.25$11.30 07/01$3.75–$15.40$12.20--
$120.00Jul 17$29.50$33.60$31.55$27.55 07/01$8.95–$34.00$29.50--
$120.00Aug 21$31.90$36.00$33.95$29.43 07/01$14.00–$36.15$31.90--
$120.00Oct 16$35.00$39.10$37.05$28.50 06/29$17.05–$39.05$35.00--
$120.00Dec 18$38.50$42.30$40.40$28.32 06/26$20.25–$42.45$38.50--
$120.00Jan 15$40.00$44.00$42.00$19.01 06/03$21.50–$43.80$40.00--
$185.00Jan 15$10.80$14.80$12.80$10.00 07/01$3.13–$13.95$10.80--
$115.00Jul 17$34.50$38.30$36.40$12.50 06/23$12.95–$38.75$34.50--
$115.00Oct 16$39.00$42.90$40.95$18.61 06/08$19.90–$42.95$39.00--
$115.00Dec 18$42.00$45.80$43.90$36.60 06/30$22.85–$46.00$42.00--
$115.00Jan 15$43.50$47.20$45.35$21.90 06/01$24.20–$47.35$43.50--
$190.00Dec 18$8.80$12.80$10.80$5.50 06/29$2.13–$11.45$8.80--
$190.00Jan 15$9.50$13.60$11.55$2.65 06/24$2.88–$12.65$9.50--
$190.00Aug 21$0.65$4.00$2.33--$2.33–$2.33—$0.651
$110.00Jul 17$39.40$43.30$41.35$36.55 07/01$16.55–$43.70$39.40--
$110.00Oct 16$43.00$47.40$45.20$44.70 07/02$23.05–$47.20$44.70--
$110.00Dec 18$46.00$49.60$47.80$26.38 06/22$26.10–$49.85$46.00--
$110.00Jan 15$47.20$50.90$49.05$32.30 06/18$27.15–$51.05$47.205
$105.00Jul 17$44.40$48.60$46.50$38.07 06/29$21.05–$49.05$44.40--
$105.00Aug 21$45.40$49.50$47.45$39.07 06/29$24.30–$49.70$45.40--
$105.00Oct 16$47.30$51.40$49.35$19.50 05/29$26.40–$51.50$47.30--
$105.00Dec 18$49.50$53.60$51.55$29.23 06/23$29.25–$53.70$49.50--
$105.00Jan 15$51.00$54.70$52.85$40.50 06/26$30.40–$54.95$51.00--
$200.00Dec 18$7.40$10.50$8.95$2.10 06/25$1.75–$9.50$7.40--
$100.00Jul 17$49.40$53.60$51.50$48.20 07/01$26.00–$53.80$49.40--
$100.00Oct 16$51.50$55.90$53.70$34.50 06/18$30.25–$56.05$51.50--
$100.00Dec 18$53.60$57.70$55.65$30.00 06/01$32.75–$57.80$53.60--
$100.00Jan 15$54.80$58.80$56.80$34.00 06/23$33.55–$58.90$54.80--
$97.50Jul 17$52.00$56.00$54.00$50.65 07/01$28.40–$56.40$52.00--
$97.50Oct 16$54.00$58.10$56.05$15.40 05/06$31.95–$58.20$54.00--
$97.50Dec 18$56.00$59.80$57.90$32.28 06/09$34.40–$60.00$56.00--
$95.00Jul 17$54.50$58.30$56.40$55.00 07/02$30.65–$58.45$55.00--
$95.00Oct 16$56.40$60.50$58.45$26.00 05/29$33.95–$60.65$56.40--
$95.00Dec 18$58.00$62.00$60.00$41.62 06/24$36.35–$62.30$58.00--
$95.00Jan 15$58.80$62.90$60.85$40.37 06/24$37.05–$63.15$58.80--
$210.00Dec 18$5.00$9.00$7.00$2.00 06/26$1.00–$7.45$5.00--
$92.50Jul 17$57.00$60.80$58.90$31.85 06/04$33.15–$61.40$57.00--
$92.50Oct 16$58.70$62.90$60.80$18.26 05/11$36.05–$62.95$58.70--
$90.00Jul 17$59.40$63.30$61.35$48.30 06/26$35.20–$64.00$59.40--
$90.00Oct 16$61.00$65.10$63.05$20.42 05/12$38.00–$65.30$61.00--
$90.00Dec 18$62.50$66.20$64.35$47.50 06/25$40.30–$66.70$62.50--
$80.00Dec 18$71.40$75.20$73.30--$73.30–$73.30—$71.4012
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Oct 16$13.90$17.60$15.75$16.70 07/02$15.55–$29.85$15.75--
$150.00Jan 15$19.00$23.00$21.00$20.18 07/01$20.05–$32.75$20.18--
$150.00Aug 21$9.60$11.80$10.70--$10.70–$10.70—$9.601
$155.00Jul 17$4.80$8.70$6.75$13.48 06/29$5.40–$30.05$6.75--
$155.00Oct 16$17.60$20.40$19.00$19.40 07/02$17.70–$33.30$19.00--
$155.00Aug 21$12.30$14.20$13.25--$13.25–$13.25—$12.303
$145.00Aug 21$7.50$10.70$9.10$10.82 07/02$8.65–$23.40$9.10--
$145.00Oct 16$12.50$15.20$13.85$14.20 07/02$13.15–$26.40$13.85--
$145.00Jan 15$16.50$20.40$18.45$30.61 06/04$17.40–$29.25$18.45--
$145.00Jun 17$23.00$28.00$25.50$25.00 06/29$23.50–$27.25$25.00--
$140.00Jul 17$0.00$1.20$0.60$3.70 06/30$0.60–$16.70$0.60--
$140.00Aug 21$5.60$8.90$7.25$8.40 07/02$6.50–$19.60$7.25--
$140.00Oct 16$10.30$13.00$11.65$11.70 07/02$10.95–$23.10$11.65--
$140.00Dec 18$13.00$16.60$14.80$15.40 07/02$14.05–$25.60$14.801
$165.00Jul 17$12.20$16.50$14.35$22.47 06/29$12.50–$40.00$14.35--
$135.00Jul 17$0.05$2.70$1.38$6.75 06/25$1.00–$12.75$1.38--
$135.00Aug 21$3.30$5.90$4.60$10.10 06/26$4.60–$16.15$4.60--
$135.00Oct 16$8.40$10.80$9.60$9.70 07/02$9.10–$20.15$9.60--
$135.00Dec 18$10.50$14.60$12.55$19.90 06/22$11.85–$22.50$12.55--
$135.00Jan 15$11.90$15.80$13.85$18.34 06/25$12.90–$23.15$13.85--
$170.00Jul 17$16.90$21.10$19.00$30.20 06/26$16.95–$45.05$19.00--
$130.00Jul 17$0.00$2.70$1.35$2.38 06/26$0.25–$9.55$1.35--
$130.00Aug 21$2.90$4.50$3.70$11.40 06/24$3.50–$12.95$3.70--
$130.00Oct 16$5.60$7.90$6.75$7.90 07/02$6.70–$17.10$6.75--
$175.00Jul 17$21.80$25.90$23.85$33.50 06/26$21.50–$50.05$23.85--
$175.00Aug 21$25.40$29.40$27.40$29.91 07/02$25.90–$49.90$27.40--
$125.00Jul 17$0.00$2.45$1.23$1.64 06/29$0.78–$6.85$1.23--
$125.00Aug 21$0.85$4.90$2.88$8.70 06/24$2.88–$10.05$2.88--
$125.00Oct 16$3.90$7.80$5.85$8.90 06/26$5.30–$14.60$5.85--
$125.00Dec 18$7.10$10.80$8.95$12.02 06/26$8.30–$16.85$8.95--
$125.00Jan 15$8.10$12.00$10.05$14.80 06/18$9.25–$17.60$10.05--
$120.00Jul 17$0.00$2.30$1.15$0.25 06/30$0.20–$4.47$0.25--
$120.00Oct 16$3.20$6.50$4.85$13.90 06/09$4.10–$12.10$4.85--
$120.00Dec 18$5.50$9.30$7.40$8.20 06/29$6.75–$14.20$7.40--
$185.00Jul 17$31.60$35.70$33.65$45.30 06/26$31.30–$60.05$33.65--
$115.00Jul 17$0.00$2.20$1.10$0.25 06/29$0.25–$3.10$0.25--
$115.00Oct 16$2.40$5.50$3.95$7.74 06/15$3.25–$10.05$3.95--
$115.00Dec 18$4.00$7.90$5.95$8.50 06/26$5.45–$11.75$5.95--
$110.00Jul 17$0.00$2.15$1.08$0.16 06/26$0.08–$1.98$0.16--
$110.00Aug 21$0.00$3.10$1.55$1.45 06/30$1.38–$4.38$1.45--
$110.00Oct 16$0.75$4.80$2.78$8.32 05/29$2.68–$7.95$2.78--
$110.00Dec 18$2.65$6.80$4.72$8.00 06/22$4.43–$9.65$4.72--
$110.00Jan 15$4.10$7.70$5.90$11.64 06/04$5.05–$10.60$5.90--
$105.00Jul 17$0.00$1.20$0.60$0.15 06/26$0.08–$1.48$0.15--
$105.00Aug 21$0.00$3.00$1.50$2.05 06/25$1.35–$3.18$1.50--
$105.00Oct 16$0.20$4.50$2.35$6.37 05/29$2.03–$6.30$2.35--
$105.00Dec 18$1.80$5.80$3.80$6.40 06/22$3.60–$7.80$3.80--
$100.00Jul 17$0.00$2.15$1.08$1.16 06/16$0.25–$1.48$1.08--
$100.00Oct 16$0.00$3.90$1.95$8.25 05/12$1.65–$4.75$1.95--
$100.00Dec 18$0.90$4.90$2.90$6.00 06/15$2.90–$6.30$2.90--
$97.50Jul 17$0.00$2.15$1.08$5.00 05/07$0.18–$1.35$1.08--
$97.50Oct 16$0.00$3.70$1.85$4.10 05/29$1.40–$4.00$1.85--
$95.00Jul 17$0.00$2.15$1.08$0.87 06/16$0.13–$1.25$0.87--
$95.00Oct 16$0.00$3.50$1.75$0.80 07/02$1.30–$3.45$0.80--
$95.00Dec 18$0.15$4.30$2.23$2.69 06/29$2.23–$5.03$2.23--
$95.00Jun 17$3.50$8.50$6.00$6.30 06/30$5.25–$6.75$6.00--
$92.50Jul 17$0.00$2.35$1.18$3.40 05/07$0.10–$1.20$1.18--
$90.00Jul 17$0.00$2.35$1.18$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$3.10$1.55$4.93 05/12$1.23–$2.38$1.55--
$90.00Dec 18$0.00$3.70$1.85$2.50 06/26$1.80–$3.88$1.85--
$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$2.25$1.13$0.35 07/02$0.60–$1.48$0.35--
$85.00Oct 16$0.00$2.85$1.43$4.20 05/20$1.05–$1.90$1.43--
$85.00Dec 18$0.00$3.30$1.65$2.90 06/01$1.60–$3.03$1.65--
$85.00Jan 15$0.00$3.80$1.90$1.60 06/30$1.80–$3.10$1.60--
$220.00Dec 18$69.80$73.50$71.65$80.30 06/26$69.75–$94.80$71.65--
$82.50Oct 16$0.10$2.75$1.43$1.36 05/29$1.27–$1.70$1.36--
$82.50Dec 18$0.00$3.10$1.55$2.45 06/01$1.50–$2.60$1.55--
$80.00Jul 17$0.00$2.15$1.08$0.31 06/25$0.25–$1.13$0.31--
$80.00Aug 21$0.00$2.20$1.10$0.30 07/02$0.63–$1.35$0.30--
$80.00Oct 16$0.00$2.65$1.33$2.05 05/22$1.25–$1.70$1.33--
$80.00Dec 18$0.30$2.90$1.60$2.15 06/01$1.50–$2.48$1.60--
$80.00Jan 15$0.00$3.30$1.65$2.70 06/04$1.60–$2.25$1.65--
$77.50Oct 16$0.00$2.60$1.30$0.40 07/02$0.95–$1.55$0.40--
$77.50Dec 18$0.00$2.80$1.40$3.17 06/03$1.38–$1.98$1.40--
$75.00Jul 17$0.00$2.35$1.18$0.30 06/04$1.08–$1.18$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$2.50$1.25$1.95 05/20$1.08–$1.40$1.25--
$75.00Dec 18$0.00$2.65$1.33$1.90 06/05$1.33–$1.90$1.33--
$72.50Oct 16$0.00$2.45$1.23$1.60 05/20$1.18–$1.43$1.23--
$72.50Dec 18$0.00$2.55$1.27$2.70 05/13$1.27–$1.75$1.27--
$70.00Jul 17$0.00$2.35$1.18$0.18 06/25$1.08–$1.18$0.18--
$70.00Oct 16$0.05$2.40$1.22$1.25 05/20$0.80–$1.38$1.22--
$70.00Dec 18$0.00$2.50$1.25$2.35 05/13$1.23–$1.70$1.25--
$240.00Dec 18$87.70$92.00$89.85$113.40 06/24$87.65–$114.80$89.85--
$55.00Jul 17$0.00$2.20$1.10$2.15 06/15$1.08–$1.10$1.10--
$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 173
Total Puts 19
Put/Call Ratio 0.11
Net Difference 154

Prior's Put/Call Breakdown

Total Calls 346
Total Puts 336
Put/Call Ratio 0.97
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 2,257
Total Puts 791
Average Put/Call Ratio 0.48
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