Tour v334
CVLT
COMMVAULT SYS INC
$148.63 -0.01%
$149.71 (+0.72%)🌙
as of 07/14 06:46 PM
(7/13 18:21) ◀
|
Tuesday, July 14, 2026 (6:46pm)
January 2026
|
▶ (7/15 18:30)
◀ 7/14 18:46 ▶

Option Volume

Detail
ℹ
Current (07/14) 828
Calls: 27 (3%)
Puts: 801 (97%)
Prior (07/13) 621
Calls: 355 (57%)
Puts: 266 (43%)
Current vs Prior +33.33%
Calls: -92.39% (Calls)
Puts: +201.13% (Puts)
Prior 7-Day Total 3,090
Calls: 2,193 (71%)
Puts: 897 (29%)
Prior 7-Day Average 441
Calls: 313 (71%)
Puts: 128 (29%)
Current vs Prior 7-Day Avg +87.57%
Calls: -91.38%
Puts: +525.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $463.6K
Calls: $17.6K (4%)
Puts: $446.0K (96%)
Prior (07/13) $308.9K
Calls: $100.5K (33%)
Puts: $208.4K (67%)
Current vs Prior +50.05%
Calls: -82.51%
Puts: +113.96%
Prior 7-Day Total $3.88M
Calls: $2.68M (69%)
Puts: $1.20M (31%)
Prior 7-Day Average $553.8K
Calls: $382.2K (69%)
Puts: $171.6K (31%)
Current vs Prior 7-Day Avg -16.29%
Calls: -95.40%
Puts: +159.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 29.67
Prior (07/13) 0.75
Current vs Prior +3859.27%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +6153.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 120
Calls: 92 (77%)
Puts: 28 (23%)
Prior (07/13) 649
Calls: 575 (89%)
Puts: 74 (11%)
Current vs Prior -81.51%
Prior 7-Day Total 4,224
Calls: 4,065 (96%)
Puts: 159 (4%)
Prior 7-Day Average 603
Calls: 580 (95%)
Puts: 31 (5%)
Current vs Prior 7-Day Avg -80.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.72% | 16.75%5.72% | 16.75%
Prior 6.53% | 17.09%6.53% | 17.09%
Current vs Prior -12.36% | -1.96%-12.36% | -1.96%
Prior 7-Day Avg 7.96% | 17.46%7.72% | 17.38%
Current vs 7-Day Avg -28.12% | -4.06%-25.88% | -3.62%
Prior 7-Day Eod 6.53% | 17.09%6.53% | 17.09%
Current vs 7-Day Eod -12.36% | -1.96%-12.36% | -1.96%
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 bearish conviction with 96% of dollar volume in puts ($446.0K) vs calls ($17.6K). Elevated premium activity with dollar volume up 50% vs prior. Volume explosion - 88% above 7-day average (828 vs avg 441). Extreme bearish P/C ratio of 29.67 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.56, highest 0.59)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2111.5015.50$13.5029.6%10.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.705.80$3.75109.3%1040.5310

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 820, top 653)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.154.30$2.23186.1%90.161
$165.00Jul 170.001.00$0.50200.0%80.1024
$155.00Aug 217.0010.90$8.9543.6%30.4626
$165.00Aug 213.707.90$5.8072.4%20.3341
$155.00Jul 170.001.40$0.70200.0%10.20--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 213.607.70$5.6572.6%6530.285
$150.00Jul 171.705.80$3.75109.3%1040.5310
$145.00Aug 217.5011.60$9.5542.9%390.4113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 37.8%, max 37.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2184.1%61.0%37.8%1065
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 49.00, avg 11.71)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$165.00Jul 17$0.20$9.80$0.2049.00$155.20
$165.00$185.00Aug 21$3.57$16.43$3.574.60$168.57
$155.00$165.00Aug 21$3.15$6.85$3.152.17$158.15
$145.00$155.00Aug 21$4.55$5.45$4.551.20$149.55
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$135.00Aug 21$3.90$6.10$3.901.56$141.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.83, avg 0.43)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$155.00Aug 21$4.55$4.55$5.450.83$149.55
$155.00$165.00Aug 21$3.15$3.15$6.850.46$158.15
$165.00$185.00Aug 21$3.57$3.57$16.430.22$168.57
$155.00$165.00Jul 17$0.20$0.20$9.800.02$155.20
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$135.00Aug 21$3.90$3.90$6.100.64$141.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.78, cheapest $5.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$5.3084.1%61.0%
$155.00Jul 17Aug 21$8.2548.5%60.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 15.51% of stock, avg 15.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$13.50$9.55$23.05$121.95$168.0515.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 5.30% of stock, avg 8.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$135.00Aug 21$2.23$5.65$7.88$127.12$192.88
$165.00$135.00Aug 21$5.80$5.65$11.45$123.55$176.45
$185.00$145.00Aug 21$2.23$9.55$11.78$133.22$196.78
$155.00$135.00Aug 21$8.95$5.65$14.60$120.40$169.60
$165.00$145.00Aug 21$5.80$9.55$15.35$129.65$180.35
$155.00$145.00Aug 21$8.95$9.55$18.50$126.50$173.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.39, avg credit $7.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/145155/165Aug 21$7.05$2.952.39$137.95$162.05
135/145165/185Aug 21$7.47$12.530.60$137.53$172.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 6.14, cheapest $1.40)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$145.00$155.00$165.00Aug 21$1.40$8.606.14
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 $-0.30, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Jul 17-$0.30$9.70
$155.00$165.001:2Aug 21-$2.65$7.35
$145.00$155.001:2Aug 21-$4.40$5.60
$165.00$185.001:2Aug 21$1.34$18.66
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Aug 21-$1.75$8.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.71%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$7.000.464.3%4.71%9.00%326
$165.00Aug 21$3.700.3311.0%2.49%13.50%241
$185.00Aug 21$0.150.1624.5%0.10%24.57%91

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 $155.00 08-21 call last traded $11.50 on 07/10 (now $7.00/$10.90) — try a limit near $8.95. Also watch the $165.00 08-21 call last traded $7.55 on 07/10 (now $3.70/$7.90) — try a limit near $5.80; the $185.00 08-21 call last traded $2.71 on 07/06 (now $0.15/$4.30) — try a limit near $2.23. Most tradeable put: the $145.00 08-21 put last traded $9.00 on 07/07 (now $7.50/$11.60) — try a limit near $9.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.10$4.00$3.05$4.20 07/09$0.80–$6.85$3.05--
$150.00Aug 21$9.10$12.20$10.65$12.72 07/09$3.13–$14.30$10.65--
$150.00Oct 16$14.50$18.40$16.45$12.96 06/29$5.90–$19.80$14.50--
$150.00Dec 18$19.50$23.40$21.45$22.54 07/06$8.40–$25.00$21.45--
$150.00Jan 15$21.50$25.00$23.25$18.11 06/30$9.55–$26.40$21.50--
$150.00Jun 17$30.50$35.50$33.00$34.00 07/06$23.75–$35.50$33.00--
$145.00Jul 17$3.80$5.70$4.75$9.50 07/10$0.93–$10.35$4.75--
$145.00Aug 21$11.50$15.50$13.50$15.09 07/09$4.55–$17.60$13.50--
$145.00Oct 16$16.90$21.10$19.00$17.38 07/01$7.10–$21.90$17.38--
$145.00Dec 18$22.00$25.70$23.85$28.00 07/07$9.80–$27.30$23.85--
$145.00Jan 15$23.50$27.20$25.35$13.42 06/24$10.95–$28.75$23.50--
$145.00Mar 19$27.50$31.70$29.60$29.07 07/02$22.30–$32.95$29.07--
$145.00Jun 17$32.50$37.40$34.95$27.50 06/29$26.00–$37.75$32.50--
$155.00Jul 17$0.00$1.40$0.70$4.50 07/07$0.70–$4.35$0.70--
$155.00Aug 21$7.00$10.90$8.95$11.50 07/10$2.42–$11.30$8.9526
$155.00Oct 16$12.10$16.40$14.25$5.50 06/18$4.55–$16.85$12.10--
$155.00Dec 18$17.50$21.30$19.40$7.55 06/10$7.15–$22.80$17.50--
$155.00Jan 15$19.00$23.00$21.00$12.00 06/25$8.10–$24.25$19.00--
$155.00Mar 19$23.50$27.50$25.50$23.20 07/01$17.55–$28.40$23.50--
$140.00Jul 17$7.40$11.10$9.25$12.55 07/09$1.58–$14.30$9.25--
$140.00Aug 21$14.80$18.30$16.55$16.75 07/08$5.60–$20.60$16.55--
$140.00Oct 16$19.70$23.60$21.65$0.75 05/14$8.60–$25.20$19.70--
$140.00Dec 18$24.50$28.20$26.35$16.00 06/25$11.45–$29.80$24.50--
$140.00Jan 15$26.00$29.70$27.85$30.00 07/07$12.70–$31.35$27.85--
$140.00Jun 17$35.00$40.00$37.50$29.66 06/29$28.50–$40.25$35.00--
$160.00Jul 17$0.00$0.75$0.38$0.90 07/10$0.38–$2.20$0.38--
$160.00Aug 21$5.20$9.00$7.10$8.80 07/09$1.95–$9.30$7.10--
$160.00Oct 16$10.20$14.30$12.25$3.90 06/23$3.80–$16.00$10.20--
$160.00Dec 18$15.50$19.60$17.55$18.48 07/06$6.10–$20.95$17.55--
$160.00Mar 19$21.50$25.40$23.45$23.96 07/06$15.80–$26.45$23.45--
$160.00Jun 17$26.50$31.50$29.00$28.00 07/08$19.50–$31.25$28.00--
$135.00Jul 17$12.70$15.10$13.90$17.00 07/10$2.70–$19.10$13.90--
$135.00Aug 21$17.70$21.70$19.70$21.40 07/09$7.15–$24.35$19.70--
$135.00Oct 16$22.40$26.60$24.50$9.00 06/09$10.30–$28.35$22.40--
$135.00Dec 18$27.30$30.80$29.05$23.80 06/29$13.25–$32.60$27.30--
$135.00Jan 15$29.00$32.40$30.70$32.00 07/06$14.70–$34.05$30.70--
$165.00Jul 17$0.00$1.00$0.50$0.70 07/08$0.28–$1.63$0.5024
$165.00Aug 21$3.70$7.90$5.80$7.55 07/10$1.78–$7.65$5.8041
$165.00Oct 16$8.60$12.60$10.60$7.50 06/29$2.93–$14.05$8.60--
$165.00Dec 18$13.70$17.70$15.70$4.20 06/10$5.10–$19.05$13.70--
$165.00Jan 15$15.00$19.10$17.05$12.05 06/29$6.15–$20.40$15.00--
$130.00Jul 17$16.80$19.90$18.35$19.15 07/02$4.15–$24.00$18.35--
$130.00Aug 21$21.40$25.30$23.35$12.05 06/24$9.00–$28.10$21.40--
$130.00Oct 16$25.60$29.60$27.60$27.20 07/08$12.30–$31.75$27.20--
$130.00Dec 18$30.00$33.80$31.90$30.69 07/01$15.35–$35.70$30.69--
$130.00Jan 15$31.50$35.20$33.35$34.60 07/09$16.80–$37.25$33.35--
$170.00Jul 17$0.00$2.15$1.08$0.65 07/07$0.50–$1.43$0.65--
$170.00Aug 21$2.65$6.70$4.68$4.37 07/08$1.05–$7.05$4.37--
$170.00Oct 16$7.00$11.10$9.05$0.70 06/10$2.10–$12.45$7.00--
$170.00Dec 18$12.00$16.20$14.10$3.80 06/24$4.35–$17.10$12.00--
$170.00Jan 15$13.50$17.50$15.50$15.30 07/08$5.20–$18.65$15.30--
$125.00Jul 17$21.70$24.90$23.30$25.10 07/10$6.80–$28.80$23.30--
$125.00Aug 21$25.20$29.30$27.25$13.51 06/24$11.35–$32.05$25.20--
$125.00Oct 16$28.80$33.00$30.90$26.20 06/29$14.50–$35.25$28.80--
$125.00Dec 18$33.30$36.60$34.95$33.51 07/02$17.45–$39.00$33.51--
$125.00Jan 15$34.50$38.20$36.35$23.15 06/24$19.00–$40.45$34.50--
$175.00Jul 17$0.00$0.05$0.03$0.80 07/06$0.03–$1.40$0.03--
$175.00Oct 16$5.80$8.50$7.15$1.65 06/12$2.33–$10.05$5.80--
$175.00Dec 18$10.60$14.70$12.65$2.55 06/24$3.63–$15.70$10.60--
$175.00Jan 15$12.00$16.00$14.00$4.20 06/17$4.20–$17.10$12.00--
$175.00Mar 19$16.20$20.50$18.35$16.30 07/01$11.35–$21.10$16.30--
$120.00Jul 17$27.10$30.20$28.65$27.55 07/01$8.95–$34.00$27.55--
$120.00Aug 21$29.40$33.30$31.35$29.43 07/01$14.00–$36.15$29.43--
$120.00Oct 16$32.40$36.60$34.50$28.50 06/29$17.05–$39.05$32.40--
$120.00Dec 18$36.50$39.90$38.20$28.32 06/26$20.25–$42.45$36.50--
$120.00Jan 15$38.00$41.40$39.70$19.01 06/03$21.50–$43.80$38.00--
$180.00Jul 17$0.00$2.15$1.08$0.05 07/08$0.50–$1.35$0.05--
$180.00Aug 21$1.40$4.80$3.10$3.00 07/10$1.40–$3.60$3.00--
$180.00Dec 18$9.30$13.50$11.40$2.25 06/24$3.03–$14.25$9.30--
$180.00Jan 15$10.50$14.60$12.55$11.30 07/01$3.75–$15.40$11.30--
$115.00Jul 17$31.70$34.80$33.25$35.51 07/07$12.95–$38.75$33.25--
$115.00Oct 16$36.30$40.40$38.35$18.61 06/08$19.90–$42.95$36.30--
$115.00Dec 18$40.00$43.30$41.65$36.60 06/30$22.85–$46.00$40.00--
$115.00Jan 15$41.00$44.80$42.90$21.90 06/01$24.20–$47.35$41.00--
$185.00Aug 21$0.15$4.30$2.23$2.71 07/06$1.80–$3.05$2.231
$185.00Jan 15$9.40$13.30$11.35$10.00 07/01$3.13–$13.95$10.00--
$110.00Jul 17$37.40$40.10$38.75$40.51 07/07$16.55–$43.70$38.75--
$110.00Oct 16$40.40$44.50$42.45$44.70 07/02$23.05–$47.20$42.45--
$110.00Dec 18$43.50$47.10$45.30$26.38 06/22$26.10–$49.85$43.50--
$110.00Jan 15$44.50$48.40$46.45$47.85 07/09$27.15–$51.05$46.45--
$190.00Aug 21$0.00$3.70$1.85$2.00 07/09$1.73–$2.68$1.85--
$190.00Dec 18$7.20$11.30$9.25$5.50 06/29$2.13–$11.45$7.20--
$190.00Jan 15$8.20$12.30$10.25$2.65 06/24$2.88–$12.65$8.20--
$105.00Jul 17$41.70$45.40$43.55$38.07 06/29$21.05–$49.05$41.70--
$105.00Aug 21$42.70$46.50$44.60$39.07 06/29$24.30–$49.70$42.70--
$105.00Oct 16$44.70$48.80$46.75$19.50 05/29$26.40–$51.50$44.70--
$105.00Dec 18$47.50$51.00$49.25$29.23 06/23$29.25–$53.70$47.50--
$105.00Jan 15$48.50$52.10$50.30$40.50 06/26$30.40–$54.95$48.50--
$100.00Jul 17$46.70$50.50$48.60$48.20 07/01$26.00–$53.80$48.20--
$100.00Oct 16$49.20$53.20$51.20$34.50 06/18$30.25–$56.05$49.20--
$100.00Dec 18$51.30$55.00$53.15$30.00 06/01$32.75–$57.80$51.30--
$100.00Jan 15$52.50$56.20$54.35$34.00 06/23$33.55–$58.90$52.50--
$97.50Jul 17$49.70$53.00$51.35$50.65 07/01$28.40–$56.40$50.65--
$97.50Dec 18$53.50$57.10$55.30$32.28 06/09$34.40–$60.00$53.50--
$200.00Dec 18$5.40$9.40$7.40$8.00 07/09$1.85–$9.50$7.40--
$95.00Jul 17$52.10$55.10$53.60$55.55 07/09$30.65–$58.45$53.60--
$95.00Oct 16$53.80$57.60$55.70$26.00 05/29$33.95–$60.65$53.80--
$95.00Dec 18$55.50$59.20$57.35$41.62 06/24$36.35–$62.30$55.50--
$95.00Jan 15$56.50$60.00$58.25$40.37 06/24$37.05–$63.15$56.50--
$92.50Jul 17$55.00$57.60$56.30$31.85 06/04$33.15–$61.40$55.00--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.70$5.80$3.75$3.90 07/09$2.75–$25.15$3.7510
$150.00Aug 21$10.00$12.80$11.40$10.70 07/09$10.70–$27.30$10.70--
$150.00Oct 16$14.50$18.60$16.55$16.70 07/02$15.55–$29.55$16.55--
$150.00Jan 15$20.00$24.00$22.00$20.18 07/01$20.05–$32.15$20.18--
$145.00Jul 17$0.00$2.00$1.00$3.20 07/08$1.00–$20.65$1.00--
$145.00Aug 21$7.50$11.60$9.55$9.00 07/07$8.65–$23.40$9.0013
$145.00Oct 16$12.10$16.10$14.10$12.40 07/07$13.15–$25.70$12.40--
$145.00Jan 15$17.10$21.20$19.15$30.61 06/04$17.40–$28.40$19.15--
$145.00Jun 17$24.00$28.50$26.25$25.00 06/29$23.50–$27.25$25.00--
$155.00Jul 17$6.10$9.30$7.70$5.80 07/07$5.40–$30.05$6.10--
$155.00Aug 21$13.00$17.00$15.00$13.40 07/09$12.05–$31.45$13.40--
$155.00Oct 16$17.40$21.40$19.40$19.40 07/02$17.70–$33.30$19.40--
$155.00Jan 15$22.50$26.80$24.65$26.70 07/08$22.70–$35.65$24.65--
$140.00Jul 17$0.15$1.95$1.05$2.00 07/08$0.55–$16.35$1.05--
$140.00Aug 21$6.50$9.40$7.95$8.40 07/02$6.50–$19.60$7.95--
$140.00Oct 16$9.90$13.80$11.85$10.35 07/07$10.95–$22.20$10.35--
$140.00Dec 18$13.70$17.70$15.70$16.40 07/09$14.05–$24.55$15.70--
$140.00Jan 15$14.70$18.80$16.75$15.00 07/09$14.90–$25.25$15.00--
$160.00Aug 21$16.20$20.20$18.20$15.10 07/07$15.00–$35.85$16.20--
$160.00Oct 16$20.40$24.50$22.45$19.80 07/07$19.55–$37.60$20.40--
$135.00Jul 17$0.00$2.50$1.25$0.92 07/08$0.23–$12.60$0.92--
$135.00Aug 21$3.60$7.70$5.65$10.10 06/26$4.60–$16.15$5.655
$135.00Oct 16$7.70$11.80$9.75$9.70 07/02$9.10–$18.75$9.70--
$135.00Dec 18$11.50$15.30$13.40$14.00 07/09$11.85–$21.30$13.40--
$135.00Jan 15$12.50$15.90$14.20$18.34 06/25$12.90–$22.05$14.20--
$165.00Jul 17$15.00$17.70$16.35$22.47 06/29$12.50–$40.00$16.35--
$130.00Jul 17$0.00$2.00$1.00$2.38 06/26$0.25–$9.45$1.00--
$130.00Aug 21$2.20$6.30$4.25$11.40 06/24$3.50–$12.95$4.25--
$130.00Oct 16$5.90$9.80$7.85$8.20 07/08$6.70–$15.95$7.85--
$170.00Jul 17$20.10$22.70$21.40$30.20 06/26$16.95–$45.05$21.40--
$125.00Jul 17$0.05$0.50$0.28$1.64 06/29$0.28–$6.45$0.28--
$125.00Aug 21$1.10$5.20$3.15$8.70 06/24$2.17–$10.05$3.15--
$125.00Oct 16$4.20$8.20$6.20$8.90 06/26$5.30–$12.95$6.20--
$125.00Dec 18$7.50$11.30$9.40$12.02 06/26$8.30–$15.50$9.40--
$125.00Jan 15$8.50$12.40$10.45$14.80 06/18$9.25–$16.65$10.45--
$125.00Mar 19$11.10$15.20$13.15$12.20 07/10$11.85–$13.90$12.20--
$175.00Jul 17$25.20$27.60$26.40$33.50 06/26$21.50–$50.05$26.40--
$175.00Aug 21$27.60$31.40$29.50$29.91 07/02$25.90–$49.90$29.50--
$120.00Jul 17$0.00$0.95$0.48$0.25 06/30$0.20–$4.18$0.25--
$120.00Oct 16$2.85$6.90$4.88$13.90 06/09$4.10–$10.75$4.88--
$120.00Dec 18$5.60$9.70$7.65$8.20 06/29$6.75–$13.00$7.65--
$115.00Jul 17$0.00$0.95$0.48$0.25 06/29$0.25–$3.10$0.25--
$115.00Oct 16$1.75$5.40$3.58$7.74 06/15$3.25–$8.55$3.58--
$115.00Dec 18$4.10$8.00$6.05$8.50 06/26$5.45–$10.80$6.05--
$185.00Jul 17$35.50$37.50$36.50$45.30 06/26$31.30–$60.05$36.50--
$185.00Aug 21$36.10$40.00$38.05$34.36 07/06$34.00–$39.35$36.10--
$110.00Jul 17$0.00$2.15$1.08$0.16 06/26$0.08–$1.80$0.16--
$110.00Aug 21$0.00$2.90$1.45$1.45 06/30$1.38–$4.38$1.45--
$110.00Oct 16$0.80$4.90$2.85$8.32 05/29$2.55–$6.60$2.85--
$110.00Dec 18$3.00$7.00$5.00$8.00 06/22$4.43–$8.80$5.00--
$110.00Jan 15$3.90$7.40$5.65$11.64 06/04$5.05–$9.80$5.65--
$105.00Jul 17$0.00$1.20$0.60$0.15 06/26$0.08–$1.48$0.15--
$105.00Aug 21$0.00$2.75$1.38$2.05 06/25$1.27–$3.18$1.38--
$105.00Oct 16$0.15$4.30$2.23$6.37 05/29$2.03–$5.20$2.23--
$105.00Dec 18$2.00$5.80$3.90$6.40 06/22$3.55–$7.25$3.90--
$100.00Jul 17$0.00$2.15$1.08$1.16 06/16$0.25–$1.33$1.08--
$100.00Dec 18$1.85$4.90$3.38$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$3.50$1.75$0.80 07/02$1.30–$2.88$0.80--
$95.00Dec 18$0.10$4.00$2.05$2.69 06/29$2.03–$4.50$2.05--
$95.00Jun 17$4.20$7.60$5.90$6.30 06/30$5.25–$6.75$5.90--
$90.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.35–$1.18$0.30--
$90.00Aug 21$0.00$2.25$1.13$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$1.10$4.90$3.00$2.95 07/10$2.95–$4.35$2.95--
$87.50Jul 17$0.00$2.15$1.08$0.22 06/25$0.08–$1.15$0.22--
$85.00Jul 17$0.00$2.15$1.08$1.37 06/02$0.68–$1.13$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$2.85$1.43$4.20 05/20$1.05–$1.90$1.43--
$85.00Dec 18$0.00$3.10$1.55$2.90 06/01$1.55–$2.73$1.55--
$85.00Jan 15$0.00$3.60$1.80$1.60 06/30$1.70–$2.95$1.60--
$85.00Mar 19$0.30$4.30$2.30$2.35 07/06$2.20–$2.68$2.30--
$82.50Oct 16$0.00$2.75$1.38$1.36 05/29$1.27–$1.65$1.36--
$82.50Dec 18$0.00$2.90$1.45$2.45 06/01$1.45–$2.40$1.45--
$80.00Jul 17$0.00$2.15$1.08$1.09 07/06$0.25–$1.10$1.08--
$80.00Aug 21$0.00$2.15$1.08$0.30 07/02$0.63–$1.35$0.30--
$80.00Oct 16$0.00$2.65$1.33$2.05 05/22$1.25–$1.58$1.33--
$80.00Dec 18$0.30$2.90$1.60$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$2.60$1.30$0.40 07/02$0.95–$1.40$0.40--
$77.50Dec 18$0.00$2.80$1.40$3.17 06/03$1.35–$1.95$1.40--
$220.00Dec 18$71.80$75.80$73.80$80.30 06/26$69.75–$94.80$73.80--
$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$2.50$1.25$1.95 05/20$1.08–$1.35$1.25--
$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$2.45$1.23$1.60 05/20$1.18–$1.33$1.23--
$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$0.05$2.40$1.22$1.25 05/20$0.80–$1.27$1.22--
$70.00Dec 18$0.00$2.45$1.23$2.35 05/13$1.23–$1.65$1.23--
$240.00Dec 18$90.30$94.40$92.35$113.40 06/24$87.65–$114.80$92.35--
$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 27
Total Puts 801
Put/Call Ratio 29.67
Net Difference -774

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,193
Total Puts 897
Average Put/Call Ratio 0.47
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