Tour v325
CVLT
COMMVAULT SYS INC
$148.65 -1.28%
(7/10 18:21) ◀
|
Monday, July 13, 2026 (6:21pm)
January 2026
|
▶ (7/14 18:46)
◀ 7/13 18:21 ▶

Option Volume

Detail
ℹ
Current (07/13) 621
Calls: 355 (57%)
Puts: 266 (43%)
Prior (07/10) 62
Calls: 60 (97%)
Puts: 2 (3%)
Current vs Prior +901.61%
Calls: +491.67% (Calls)
Puts: +13200.00% (Puts)
Prior 7-Day Total 2,903
Calls: 2,198 (76%)
Puts: 705 (24%)
Prior 7-Day Average 414
Calls: 314 (76%)
Puts: 100 (24%)
Current vs Prior 7-Day Avg +49.74%
Calls: +13.06%
Puts: +164.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $308.9K
Calls: $100.5K (33%)
Puts: $208.4K (67%)
Prior (07/10) $15.5K
Calls: $14.0K (90%)
Puts: $1.6K (10%)
Current vs Prior +1888.06%
Calls: +619.65%
Puts: +13134.60%
Prior 7-Day Total $4.20M
Calls: $3.07M (73%)
Puts: $1.12M (27%)
Prior 7-Day Average $599.7K
Calls: $439.1K (73%)
Puts: $160.6K (27%)
Current vs Prior 7-Day Avg -48.49%
Calls: -77.11%
Puts: +29.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.75
Prior (07/10) 0.03
Current vs Prior +2147.89%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +88.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13) 649
Calls: 575 (89%)
Puts: 74 (11%)
Prior (07/10) 164
Calls: 164 (100%)
Puts: -- (0%)
Current vs Prior +295.73%
Prior 7-Day Total 5,445
Calls: 5,323 (98%)
Puts: 122 (2%)
Prior 7-Day Average 777
Calls: 760 (97%)
Puts: 24 (3%)
Current vs Prior 7-Day Avg -16.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.53% | 17.09%6.53% | 17.09%
Prior 6.48% | 16.97%6.48% | 16.97%
Current vs Prior +0.77% | +0.70%+0.77% | +0.70%
Prior 7-Day Avg 8.36% | 17.62%7.95% | 17.44%
Current vs 7-Day Avg -21.99% | -3.00%-17.95% | -2.03%
Prior 7-Day Eod 6.48% | 16.97%6.48% | 16.97%
Current vs 7-Day Eod +0.77% | +0.70%+0.77% | +0.70%
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 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

Moderately bearish flow with 67% put dollar volume ($208.4K). Massive premium surge with dollar volume up 1888% vs prior. Unusually high activity with volume up 902% vs prior - elevated interest. P/C ratio rising 2148% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2137.0040.20$38.608.3%10.86--

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 0.84, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1721.6024.90$23.2514.2%10.92381
$120.00Jul 1726.6029.70$28.1511.0%10.90--
$120.00Aug 2129.1032.50$30.8011.0%10.85--
$140.00Jul 178.2010.10$9.1520.8%10.83--
$135.00Aug 2117.7020.80$19.2516.1%10.719
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2137.0040.20$38.608.3%10.86--
$175.00Aug 2128.2031.60$29.9011.4%10.77--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 484, top 169)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 172.353.10$2.7327.5%1690.4475
$160.00Jul 170.301.25$0.78121.8%1640.1592
$155.00Jul 170.751.45$1.1063.6%20.23--
$120.00Jul 1726.6029.70$28.1511.0%10.90--
$125.00Jul 1721.6024.90$23.2514.2%10.92381
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.752.25$2.0025.0%1360.3333
$130.00Jul 170.000.50$0.25200.0%20.054
$130.00Aug 213.605.90$4.7548.4%10.235
$145.00Aug 218.4011.60$10.0032.0%10.41--
$150.00Aug 2110.9012.90$11.9016.8%10.48--

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 79.9%, max 138.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21161.5%67.8%138.3%2--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2179.0%65.1%21.4%39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 14.62, avg 4.18)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.32$4.68$0.3214.62$155.32
$150.00$155.00Jul 17$1.63$3.37$1.632.07$151.63
$135.00$155.00Aug 21$10.35$9.65$10.350.93$145.35
$140.00$150.00Jul 17$6.42$3.58$6.420.56$146.42
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$130.00Jul 17$1.75$13.25$1.757.57$143.25
$145.00$130.00Aug 21$5.25$9.75$5.251.86$139.75
$150.00$145.00Aug 21$1.90$3.10$1.901.63$148.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 49.00, avg 6.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$125.00$140.00Jul 17$14.10$14.10$0.9015.67$139.10
$120.00$135.00Aug 21$11.55$11.55$3.453.35$131.55
$140.00$150.00Jul 17$6.42$6.42$3.581.79$146.42
$135.00$155.00Aug 21$10.35$10.35$9.651.07$145.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$175.00Aug 21$8.70$8.70$1.306.69$176.30
$175.00$150.00Aug 21$18.00$18.00$7.002.57$157.00
$150.00$145.00Aug 21$1.90$1.90$3.100.61$148.10
$145.00$130.00Aug 21$5.25$5.25$9.750.54$139.75
$145.00$130.00Jul 17$1.75$1.75$13.250.13$143.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.74, cheapest $2.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.65161.5%67.8%
$155.00Jul 17Aug 21$7.8054.5%60.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$4.5079.0%65.1%
$145.00Jul 17Aug 21$8.0057.1%61.2%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.87% of stock, avg 7.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 17$0.78$2.00$2.78$142.22$162.78
$155.00$145.00Jul 17$1.10$2.00$3.10$141.90$158.10
$150.00$145.00Jul 17$2.73$2.00$4.73$140.27$154.73
$155.00$130.00Aug 21$8.90$4.75$13.65$116.35$168.65
$155.00$145.00Aug 21$8.90$10.00$18.90$126.10$173.90
$155.00$150.00Aug 21$8.90$11.90$20.80$129.20$175.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.29, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/145150/155Jul 17$3.38$11.620.29$141.62$153.38
130/145155/160Jul 17$2.07$12.930.16$142.93$157.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.82, cheapest $1.31)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$1.31$3.692.82
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. 9 found (best net $-7.70, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 21-$7.70$7.30
$155.00$160.001:2Jul 17-$0.46$4.54
$135.00$155.001:2Aug 21$1.45$18.55
$125.00$140.001:2Jul 17$4.95$10.05
$140.00$150.001:2Jul 17$3.69$6.31
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$175.00$150.001:2Aug 21$6.10$18.90
$145.00$130.001:2Aug 21$0.50$14.50
$145.00$130.001:2Jul 17$1.50$13.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.25%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$7.800.454.3%5.25%9.52%1--
$150.00Jul 17$2.350.440.9%1.58%2.49%16975
$155.00Jul 17$0.750.234.3%0.50%4.78%2--
$160.00Jul 17$0.300.157.6%0.20%7.84%16492

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. 195 contracts (avg 549 vol/day, 195 traded recently)

CVLT averages only 549 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 $125.00 07-17 call last traded $25.10 on 07/10 (now $21.60/$24.90) — try a limit near $23.25. Also watch the $135.00 08-21 call last traded $21.40 on 07/09 (now $17.70/$20.80) — try a limit near $19.25; the $160.00 10-16 call last traded $3.90 on 06/23 (now $11.90/$14.00) — try a limit near $11.90. Most tradeable put: the $155.00 10-16 put last traded $19.40 on 07/02 (now $17.80/$19.90) — try a limit near $18.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.35$3.10$2.73$4.20 07/09$0.80–$6.85$2.7375
$150.00Aug 21$10.00$12.00$11.00$12.72 07/09$3.13–$14.30$11.00--
$150.00Oct 16$14.60$17.10$15.85$12.96 06/29$5.90–$19.80$14.60--
$150.00Dec 18$19.70$22.60$21.15$22.54 07/06$8.40–$25.00$21.15--
$150.00Jan 15$21.40$25.10$23.25$18.11 06/30$9.55–$26.40$21.40--
$150.00Jun 17$30.50$34.50$32.50$34.00 07/06$23.75–$35.50$32.50--
$145.00Jul 17$5.20$5.80$5.50$9.50 07/10$0.93–$10.35$5.50--
$145.00Aug 21$12.50$14.50$13.50$15.09 07/09$4.55–$17.60$13.50--
$145.00Oct 16$17.00$19.30$18.15$17.38 07/01$7.10–$21.90$17.38--
$145.00Dec 18$22.10$25.10$23.60$28.00 07/07$9.80–$27.30$23.60--
$145.00Jan 15$23.70$27.20$25.45$13.42 06/24$10.95–$28.75$23.70--
$145.00Mar 19$27.60$30.80$29.20$29.07 07/02$22.30–$32.95$29.07--
$145.00Jun 17$32.50$36.50$34.50$27.50 06/29$26.00–$37.75$32.50--
$155.00Jul 17$0.75$1.45$1.10$4.50 07/07$0.75–$4.35$1.10--
$155.00Aug 21$7.80$10.00$8.90$11.50 07/10$2.42–$11.30$8.90--
$155.00Oct 16$12.40$14.80$13.60$5.50 06/18$4.55–$16.85$12.4015
$155.00Dec 18$17.60$20.80$19.20$7.55 06/10$7.15–$22.80$17.60--
$155.00Jan 15$19.20$23.00$21.10$12.00 06/25$8.10–$24.25$19.20--
$155.00Mar 19$23.50$26.90$25.20$23.20 07/01$17.55–$28.40$23.50--
$140.00Jul 17$8.20$10.10$9.15$12.55 07/09$1.58–$14.30$9.15--
$140.00Aug 21$14.90$18.60$16.75$16.75 07/08$5.60–$20.60$16.75--
$140.00Oct 16$19.60$22.40$21.00$0.75 05/14$8.60–$25.20$19.60--
$140.00Dec 18$24.50$27.80$26.15$16.00 06/25$11.45–$29.80$24.50--
$140.00Jan 15$26.10$29.80$27.95$30.00 07/07$12.70–$31.35$27.95--
$140.00Jun 17$35.00$39.00$37.00$29.66 06/29$28.50–$40.25$35.00--
$160.00Jul 17$0.30$1.25$0.78$0.90 07/10$0.70–$2.20$0.7892
$160.00Aug 21$6.10$8.20$7.15$8.80 07/09$1.95–$9.30$7.15--
$160.00Oct 16$11.90$14.00$12.95$3.90 06/23$3.80–$16.00$11.903
$160.00Dec 18$15.70$19.30$17.50$18.48 07/06$6.10–$20.95$17.50--
$160.00Mar 19$21.60$25.40$23.50$23.96 07/06$15.80–$26.45$23.50--
$160.00Jun 17$26.50$30.50$28.50$28.00 07/08$19.50–$31.25$28.00--
$135.00Jul 17$11.90$15.00$13.45$17.00 07/10$2.70–$19.10$13.45--
$135.00Aug 21$17.70$20.80$19.25$21.40 07/09$7.15–$24.35$19.259
$135.00Oct 16$22.50$25.00$23.75$9.00 06/09$10.30–$28.35$22.50--
$135.00Dec 18$27.00$30.40$28.70$23.80 06/29$13.25–$32.60$27.00--
$135.00Jan 15$28.80$32.40$30.60$32.00 07/06$14.70–$34.05$30.60--
$165.00Jul 17$0.00$0.55$0.28$0.70 07/08$0.28–$1.63$0.28--
$165.00Aug 21$4.70$6.70$5.70$7.55 07/10$1.78–$7.65$5.70--
$165.00Oct 16$10.20$12.50$11.35$7.50 06/29$2.93–$14.05$10.20--
$165.00Dec 18$14.00$17.30$15.65$4.20 06/10$5.10–$19.05$14.00--
$165.00Jan 15$15.40$19.20$17.30$12.05 06/29$6.15–$20.40$15.40--
$130.00Jul 17$16.70$19.80$18.25$19.15 07/02$4.15–$24.00$18.25--
$130.00Aug 21$21.20$23.80$22.50$12.05 06/24$9.00–$28.10$21.20--
$130.00Oct 16$25.60$29.60$27.60$27.20 07/08$12.30–$31.75$27.20--
$130.00Dec 18$30.00$33.00$31.50$30.69 07/01$15.35–$35.70$30.69--
$130.00Jan 15$31.60$35.20$33.40$34.60 07/09$16.80–$37.25$33.40--
$170.00Jul 17$0.00$1.40$0.70$0.65 07/07$0.50–$1.43$0.65--
$170.00Aug 21$3.10$5.10$4.10$4.37 07/08$1.05–$7.05$4.10--
$170.00Oct 16$8.60$11.30$9.95$0.70 06/10$2.10–$12.45$8.60--
$170.00Dec 18$12.50$15.30$13.90$3.80 06/24$4.35–$17.10$12.50--
$170.00Jan 15$13.80$17.40$15.60$15.30 07/08$5.20–$18.65$15.30--
$125.00Jul 17$21.60$24.90$23.25$25.10 07/10$6.80–$28.80$23.25381
$125.00Aug 21$25.00$27.60$26.30$13.51 06/24$11.35–$32.05$25.00--
$125.00Oct 16$28.90$33.10$31.00$26.20 06/29$14.50–$35.25$28.90--
$125.00Dec 18$33.00$36.60$34.80$33.51 07/02$17.45–$39.00$33.51--
$125.00Jan 15$34.60$38.20$36.40$23.15 06/24$19.00–$40.45$34.60--
$175.00Jul 17$0.00$0.80$0.40$0.80 07/06$0.35–$1.40$0.40--
$175.00Oct 16$7.30$8.50$7.90$1.65 06/12$2.33–$10.05$7.30--
$175.00Dec 18$11.10$13.60$12.35$2.55 06/24$3.63–$15.70$11.10--
$175.00Jan 15$12.20$15.80$14.00$4.20 06/17$4.20–$17.10$12.20--
$175.00Mar 19$16.60$20.30$18.45$16.30 07/01$11.35–$21.10$16.60--
$120.00Jul 17$26.60$29.70$28.15$27.55 07/01$8.95–$34.00$27.55--
$120.00Aug 21$29.10$32.50$30.80$29.43 07/01$14.00–$36.15$29.43--
$120.00Oct 16$32.60$35.00$33.80$28.50 06/29$17.05–$39.05$32.60--
$120.00Dec 18$36.50$39.50$38.00$28.32 06/26$20.25–$42.45$36.50--
$120.00Jan 15$37.70$41.40$39.55$19.01 06/03$21.50–$43.80$37.70--
$180.00Jul 17$0.00$2.35$1.18$0.05 07/08$0.50–$1.35$0.05--
$180.00Aug 21$0.95$4.60$2.78$3.00 07/10$1.40–$3.60$2.78--
$180.00Dec 18$9.90$13.00$11.45$2.25 06/24$3.03–$14.25$9.90--
$180.00Jan 15$10.80$14.40$12.60$11.30 07/01$3.75–$15.40$11.30--
$115.00Jul 17$32.10$34.80$33.45$35.51 07/07$12.95–$38.75$33.45--
$115.00Oct 16$36.40$39.00$37.70$18.61 06/08$19.90–$42.95$36.40--
$115.00Dec 18$40.00$43.10$41.55$36.60 06/30$22.85–$46.00$40.00--
$115.00Jan 15$41.10$44.80$42.95$21.90 06/01$24.20–$47.35$41.10--
$185.00Aug 21$0.70$2.90$1.80$2.71 07/06$1.80–$3.05$1.80--
$185.00Jan 15$9.50$12.90$11.20$10.00 07/01$3.13–$13.95$10.00--
$110.00Jul 17$36.60$39.50$38.05$40.51 07/07$16.55–$43.70$38.05--
$110.00Oct 16$40.50$43.50$42.00$44.70 07/02$23.05–$47.20$42.00--
$110.00Dec 18$43.50$47.00$45.25$26.38 06/22$26.10–$49.85$43.50--
$110.00Jan 15$44.70$47.90$46.30$47.85 07/09$27.15–$51.05$46.30--
$190.00Aug 21$0.75$2.70$1.73$2.00 07/09$1.73–$2.68$1.73--
$190.00Dec 18$7.50$10.30$8.90$5.50 06/29$2.13–$11.45$7.50--
$190.00Jan 15$8.30$11.90$10.10$2.65 06/24$2.88–$12.65$8.30--
$105.00Jul 17$41.60$44.80$43.20$38.07 06/29$21.05–$49.05$41.60--
$105.00Aug 21$42.60$46.00$44.30$39.07 06/29$24.30–$49.70$42.60--
$105.00Oct 16$44.70$47.80$46.25$19.50 05/29$26.40–$51.50$44.70--
$105.00Dec 18$47.00$50.70$48.85$29.23 06/23$29.25–$53.70$47.00--
$105.00Jan 15$48.30$52.20$50.25$40.50 06/26$30.40–$54.95$48.30--
$100.00Jul 17$46.60$49.10$47.85$48.20 07/01$26.00–$53.80$47.85--
$100.00Oct 16$49.10$53.00$51.05$34.50 06/18$30.25–$56.05$49.10--
$100.00Dec 18$51.00$54.70$52.85$30.00 06/01$32.75–$57.80$51.00--
$100.00Jan 15$52.20$55.40$53.80$34.00 06/23$33.55–$58.90$52.20--
$97.50Jul 17$49.90$52.00$50.95$50.65 07/01$28.40–$56.40$50.65--
$97.50Dec 18$53.00$56.70$54.85$32.28 06/09$34.40–$60.00$53.00--
$200.00Dec 18$5.60$8.40$7.00$8.00 07/09$1.85–$9.50$7.00--
$95.00Jul 17$51.60$54.50$53.05$55.55 07/09$30.65–$58.45$53.05--
$95.00Oct 16$53.60$56.50$55.05$26.00 05/29$33.95–$60.65$53.60--
$95.00Dec 18$55.50$59.10$57.30$41.62 06/24$36.35–$62.30$55.50--
$95.00Jan 15$56.20$59.40$57.80$40.37 06/24$37.05–$63.15$56.20--
$92.50Jul 17$54.10$57.00$55.55$31.85 06/04$33.15–$61.40$54.10--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$3.90$4.50$4.20$3.90 07/09$2.75–$25.15$3.90--
$150.00Aug 21$10.90$12.90$11.90$10.70 07/09$10.70–$27.30$10.90--
$150.00Oct 16$15.10$17.60$16.35$16.70 07/02$15.55–$29.55$16.356
$150.00Jan 15$20.70$23.40$22.05$20.18 07/01$20.05–$32.15$20.70--
$145.00Jul 17$1.75$2.25$2.00$3.20 07/08$1.02–$20.65$2.0033
$145.00Aug 21$8.40$11.60$10.00$9.00 07/07$8.65–$23.40$9.00--
$145.00Oct 16$12.50$15.00$13.75$12.40 07/07$13.15–$25.70$12.504
$145.00Jan 15$18.00$20.80$19.40$30.61 06/04$17.40–$28.40$19.40--
$145.00Jun 17$24.00$28.50$26.25$25.00 06/29$23.50–$27.25$25.00--
$155.00Jul 17$6.40$9.10$7.75$5.80 07/07$5.40–$30.05$6.40--
$155.00Aug 21$13.80$15.90$14.85$13.40 07/09$12.05–$31.45$13.80--
$155.00Oct 16$17.80$19.90$18.85$19.40 07/02$17.70–$33.30$18.855
$155.00Jan 15$22.90$26.20$24.55$26.70 07/08$22.70–$35.65$24.55--
$140.00Jul 17$0.65$1.10$0.88$2.00 07/08$0.55–$16.35$0.88--
$140.00Aug 21$6.60$9.50$8.05$8.40 07/02$6.50–$19.60$8.05--
$140.00Oct 16$11.50$13.50$12.50$10.35 07/07$10.95–$22.20$11.507
$140.00Dec 18$14.00$17.20$15.60$16.40 07/09$14.05–$24.55$15.60--
$140.00Jan 15$15.50$18.30$16.90$15.00 07/09$14.90–$25.25$15.50--
$160.00Aug 21$17.10$19.10$18.10$15.10 07/07$15.00–$35.85$17.10--
$160.00Oct 16$20.80$23.50$22.15$19.80 07/07$19.55–$37.60$20.80--
$135.00Jul 17$0.20$0.65$0.43$0.92 07/08$0.23–$12.60$0.43--
$135.00Aug 21$5.00$7.70$6.35$10.10 06/26$4.60–$16.15$6.35--
$135.00Oct 16$9.50$11.30$10.40$9.70 07/02$9.10–$18.75$9.7010
$135.00Dec 18$11.70$15.00$13.35$14.00 07/09$11.85–$21.30$13.35--
$135.00Jan 15$13.10$15.90$14.50$18.34 06/25$12.90–$22.05$14.50--
$165.00Jul 17$15.80$18.70$17.25$22.47 06/29$12.50–$40.00$17.25--
$130.00Jul 17$0.00$0.50$0.25$2.38 06/26$0.25–$9.45$0.254
$130.00Aug 21$3.60$5.90$4.75$11.40 06/24$3.50–$12.95$4.755
$130.00Oct 16$7.60$9.10$8.35$8.20 07/08$6.70–$15.95$8.20--
$170.00Jul 17$20.20$23.50$21.85$30.20 06/26$16.95–$45.05$21.85--
$125.00Jul 17$0.00$1.15$0.57$1.64 06/29$0.57–$6.45$0.57--
$125.00Aug 21$2.40$5.20$3.80$8.70 06/24$2.17–$10.05$3.80--
$125.00Oct 16$4.60$8.40$6.50$8.90 06/26$5.30–$13.05$6.50--
$125.00Dec 18$7.80$11.40$9.60$12.02 06/26$8.30–$15.50$9.60--
$125.00Jan 15$9.00$11.80$10.40$14.80 06/18$9.25–$16.65$10.40--
$125.00Mar 19$11.80$14.70$13.25$12.20 07/10$11.85–$13.90$12.20--
$175.00Jul 17$25.20$28.50$26.85$33.50 06/26$21.50–$50.05$26.85--
$175.00Aug 21$28.20$31.60$29.90$29.91 07/02$25.90–$49.90$29.90--
$120.00Jul 17$0.00$2.15$1.08$0.25 06/30$0.20–$4.18$0.25--
$120.00Oct 16$4.00$5.70$4.85$13.90 06/09$4.10–$10.75$4.85--
$120.00Dec 18$6.10$9.70$7.90$8.20 06/29$6.75–$13.00$7.90--
$115.00Jul 17$0.00$1.35$0.68$0.25 06/29$0.25–$3.10$0.25--
$115.00Oct 16$3.00$4.50$3.75$7.74 06/15$3.25–$8.55$3.75--
$115.00Dec 18$5.00$7.50$6.25$8.50 06/26$5.45–$10.80$6.25--
$185.00Jul 17$35.00$38.00$36.50$45.30 06/26$31.30–$60.05$36.50--
$185.00Aug 21$37.00$40.20$38.60$34.36 07/06$34.00–$39.35$37.00--
$110.00Jul 17$0.00$1.00$0.50$0.16 06/26$0.08–$1.80$0.16--
$110.00Aug 21$0.00$3.30$1.65$1.45 06/30$1.38–$4.38$1.45--
$110.00Oct 16$2.30$3.50$2.90$8.32 05/29$2.55–$6.65$2.90--
$110.00Dec 18$3.90$6.20$5.05$8.00 06/22$4.43–$8.80$5.05--
$110.00Jan 15$4.30$7.80$6.05$11.64 06/04$5.05–$9.80$6.05--
$105.00Jul 17$0.00$0.35$0.18$0.15 06/26$0.08–$1.48$0.15--
$105.00Aug 21$0.00$2.60$1.30$2.05 06/25$1.27–$3.18$1.30--
$105.00Oct 16$1.40$4.40$2.90$6.37 05/29$2.03–$5.20$2.90--
$105.00Dec 18$2.50$6.00$4.25$6.40 06/22$3.55–$7.25$4.25--
$100.00Jul 17$0.00$1.35$0.68$1.16 06/16$0.25–$1.33$0.68--
$100.00Dec 18$2.25$5.10$3.68$2.85 07/07$2.90–$5.80$2.85--
$97.50Oct 16$0.00$3.30$1.65$4.10 05/29$1.40–$3.33$1.65--
$95.00Jul 17$0.00$2.15$1.08$0.87 06/16$0.13–$1.20$0.87--
$95.00Oct 16$0.00$3.20$1.60$0.80 07/02$1.30–$2.88$0.80--
$95.00Dec 18$0.20$4.40$2.30$2.69 06/29$2.03–$4.50$2.30--
$95.00Jun 17$4.50$7.30$5.90$6.30 06/30$5.25–$6.75$5.90--
$90.00Jul 17$0.00$0.75$0.38$0.30 06/15$0.35–$1.18$0.30--
$90.00Aug 21$0.00$2.20$1.10$0.98 06/22$1.00–$1.70$0.98--
$90.00Dec 18$0.00$3.60$1.80$2.50 06/26$1.75–$3.80$1.80--
$90.00Mar 19$2.60$4.90$3.75$2.95 07/10$2.95–$4.35$2.95--
$87.50Jul 17$0.00$0.15$0.08$0.22 06/25$0.08–$1.15$0.08--
$85.00Jul 17$0.00$2.05$1.02$1.37 06/02$0.68–$1.13$1.02--
$85.00Aug 21$0.00$2.15$1.08$0.35 07/02$0.60–$1.48$0.35--
$85.00Oct 16$0.00$2.70$1.35$4.20 05/20$1.05–$1.90$1.35--
$85.00Dec 18$0.00$3.20$1.60$2.90 06/01$1.55–$2.73$1.60--
$85.00Jan 15$0.00$3.60$1.80$1.60 06/30$1.70–$2.95$1.60--
$85.00Mar 19$0.50$4.70$2.60$2.35 07/06$2.20–$2.68$2.35--
$82.50Oct 16$0.00$2.60$1.30$1.36 05/29$1.27–$1.65$1.30--
$82.50Dec 18$0.00$3.00$1.50$2.45 06/01$1.48–$2.40$1.50--
$80.00Jul 17$0.00$2.05$1.02$1.09 07/06$0.25–$1.10$1.02--
$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–$1.58$1.27--
$80.00Dec 18$0.30$2.85$1.58$1.50 07/07$1.50–$2.48$1.50--
$80.00Jan 15$0.00$3.10$1.55$2.70 06/04$1.50–$2.25$1.55--
$77.50Oct 16$0.00$2.50$1.25$0.40 07/02$0.95–$1.40$0.40--
$77.50Dec 18$0.00$2.75$1.38$3.17 06/03$1.35–$1.95$1.38--
$220.00Dec 18$72.50$76.00$74.25$80.30 06/26$69.75–$94.80$74.25--
$75.00Jul 17$0.00$2.15$1.08$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$2.45$1.23$1.95 05/20$1.08–$1.35$1.23--
$75.00Dec 18$0.00$2.65$1.33$1.90 06/05$1.30–$1.85$1.33--
$72.50Jul 17$0.00$2.15$1.08$1.08 07/06$0.57–$1.18$1.08--
$72.50Oct 16$0.00$2.40$1.20$1.60 05/20$1.18–$1.33$1.20--
$72.50Dec 18$0.00$2.55$1.27$2.70 05/13$1.27–$1.70$1.27--
$70.00Jul 17$0.00$2.15$1.08$0.18 06/25$1.08–$1.18$0.18--
$70.00Oct 16$0.00$2.35$1.18$1.25 05/20$0.80–$1.27$1.18--
$70.00Dec 18$0.00$2.45$1.23$2.35 05/13$1.23–$1.65$1.23--
$240.00Dec 18$91.10$94.40$92.75$113.40 06/24$87.65–$114.80$92.75--
$55.00Jul 17$0.00$2.15$1.08$2.15 06/15$1.08–$1.10$1.08--

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 355
Total Puts 266
Put/Call Ratio 0.75
Net Difference 89

Prior's Put/Call Breakdown

Total Calls 60
Total Puts 2
Put/Call Ratio 0.03
Net Difference 58

Prior 7-Day Put/Call Summary

Total Calls 2,198
Total Puts 705
Average Put/Call Ratio 0.40
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