Tour v340
CVLT
COMMVAULT SYS INC
$146.13 -1.68%
$147.40 (+0.87%)🌙
as of 07/15 06:30 PM
(7/14 18:46) ◀
|
Wednesday, July 15, 2026 (6:30pm)
January 2026
|
▶ (7/16 18:21)
◀ 7/15 18:30 ▶

Option Volume

Detail
ℹ
Current (07/15) 340
Calls: 18 (5%)
Puts: 322 (95%)
Prior (07/14) 828
Calls: 27 (3%)
Puts: 801 (97%)
Current vs Prior -58.94%
Calls: -33.33% (Calls)
Puts: -59.80% (Puts)
Prior 7-Day Total 3,444
Calls: 1,773 (51%)
Puts: 1,671 (49%)
Prior 7-Day Average 492
Calls: 253 (51%)
Puts: 238 (49%)
Current vs Prior 7-Day Avg -30.89%
Calls: -92.89%
Puts: +34.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $162.1K
Calls: $25.6K (16%)
Puts: $136.5K (84%)
Prior (07/14) $463.6K
Calls: $17.6K (4%)
Puts: $446.0K (96%)
Current vs Prior -65.03%
Calls: +45.88%
Puts: -69.40%
Prior 7-Day Total $3.56M
Calls: $1.94M (55%)
Puts: $1.62M (45%)
Prior 7-Day Average $509.0K
Calls: $277.5K (55%)
Puts: $231.5K (45%)
Current vs Prior 7-Day Avg -68.15%
Calls: -90.76%
Puts: -41.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 17.89
Prior (07/14) 29.67
Current vs Prior -39.70%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +1415.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 988
Calls: 70 (7%)
Puts: 918 (93%)
Prior (07/14) 120
Calls: 92 (77%)
Puts: 28 (23%)
Current vs Prior +723.33%
Prior 7-Day Total 3,048
Calls: 2,877 (94%)
Puts: 171 (6%)
Prior 7-Day Average 435
Calls: 411 (92%)
Puts: 34 (8%)
Current vs Prior 7-Day Avg +126.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.13% | 17.79%5.13% | 17.79%
Prior 5.72% | 16.75%5.72% | 16.75%
Current vs Prior -10.26% | +6.20%-10.26% | +6.20%
Prior 7-Day Avg 7.43% | 17.29%7.43% | 17.29%
Current vs 7-Day Avg -30.92% | +2.89%-30.92% | +2.89%
Prior 7-Day Eod 5.72% | 16.75%5.72% | 16.75%
Current vs 7-Day Eod -10.26% | +6.20%-10.26% | +6.20%
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 84% of dollar volume in puts ($136.5K) vs calls ($25.6K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 59% vs prior. Extreme bearish P/C ratio of 17.89 - 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1739.2042.90$41.059.0%10.92--
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. 5 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1739.2042.90$41.059.0%10.92--
$125.00Jul 1719.4022.80$21.1016.1%10.89--
$140.00Jul 175.108.50$6.8050.0%10.78--
$140.00Aug 2113.5016.00$14.7516.9%10.62--
$145.00Aug 2111.5013.40$12.4515.3%20.55--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 328, top 175)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2111.5013.40$12.4515.3%20.55--
$105.00Jul 1739.2042.90$41.059.0%10.92--
$125.00Jul 1719.4022.80$21.1016.1%10.89--
$140.00Jul 175.108.50$6.8050.0%10.78--
$155.00Jul 170.001.90$0.95200.0%10.1928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 215.008.30$6.6549.6%1750.31655
$140.00Jul 170.002.20$1.10200.0%1400.22--
$145.00Jul 170.701.90$1.3092.3%20.40163
$125.00Jul 170.002.15$1.08199.1%10.11--
$145.00Aug 219.1012.80$10.9533.8%10.45--

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 27.2%, max 27.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2179.3%62.3%27.2%2--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 24.00, avg 5.58)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$175.00Aug 21$2.17$7.83$2.173.61$167.17
$145.00$165.00Aug 21$7.05$12.95$7.051.84$152.05
$140.00$155.00Jul 17$5.85$9.15$5.851.56$145.85
$140.00$145.00Aug 21$2.30$2.70$2.301.17$142.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Jul 17$0.20$4.80$0.2024.00$144.80
$145.00$135.00Aug 21$4.30$5.70$4.301.33$140.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 20.43, avg 3.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$140.00Jul 17$14.30$14.30$0.7020.43$139.30
$140.00$145.00Aug 21$2.30$2.30$2.700.85$142.30
$140.00$155.00Jul 17$5.85$5.85$9.150.64$145.85
$145.00$165.00Aug 21$7.05$7.05$12.950.54$152.05
$165.00$175.00Aug 21$2.17$2.17$7.830.28$167.17
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$135.00Aug 21$4.30$4.30$5.700.75$140.70
$145.00$140.00Jul 17$0.20$0.20$4.800.04$144.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.80, cheapest $7.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$7.9579.3%62.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$9.6542.4%62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.41% of stock, avg 12.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$6.80$1.10$7.90$132.10$147.905.41%
$125.00Jul 17$21.10$1.08$22.18$102.82$147.1815.18%
$145.00Aug 21$12.45$10.95$23.40$121.60$168.4016.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 1.39% of stock, avg 5.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Jul 17$0.95$1.08$2.03$122.97$157.03
$155.00$140.00Jul 17$0.95$1.10$2.05$137.95$157.05
$155.00$145.00Jul 17$0.95$1.30$2.25$142.75$157.25
$175.00$135.00Aug 21$3.23$6.65$9.88$125.12$184.88
$165.00$135.00Aug 21$5.40$6.65$12.05$122.95$177.05
$175.00$145.00Aug 21$3.23$10.95$14.18$130.82$189.18
$165.00$145.00Aug 21$5.40$10.95$16.35$128.65$181.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.83, avg credit $6.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/145165/175Aug 21$6.47$3.531.83$138.53$171.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 0.78, cheapest $8.45)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$125.00$140.00$155.00Jul 17$8.45$6.550.78
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. 8 found (best net $-1.15, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$125.001:2Jul 17-$1.15$18.85
$165.00$175.001:2Aug 21-$1.06$8.94
$145.00$165.001:2Aug 21$1.65$18.35
$140.00$155.001:2Jul 17$4.90$10.10
$125.00$140.001:2Jul 17$7.50$7.50
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$140.00$125.001:2Jul 17-$1.06$13.94
$145.00$135.001:2Aug 21-$2.35$7.65
$145.00$140.001:2Jul 17-$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.60%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$3.800.3112.9%2.60%15.51%142
$175.00Aug 21$1.550.2119.8%1.06%20.82%1--

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 $165.00 08-21 call last traded $7.55 on 07/10 (now $3.80/$7.00) — try a limit near $5.40. Also watch the $155.00 07-17 call last traded $4.50 on 07/07 (now $0.00/$1.90) — try a limit near $0.95. Most tradeable put: the $145.00 10-16 put last traded $12.40 on 07/07 (now $14.40/$17.00) — try a limit near $14.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.60$3.20$2.40$9.50 07/10$0.93–$10.35$2.40--
$145.00Aug 21$11.50$13.40$12.45$15.09 07/09$4.55–$17.60$12.45--
$145.00Oct 16$15.50$19.50$17.50$17.38 07/01$7.10–$21.90$17.38--
$145.00Dec 18$20.70$25.10$22.90$28.00 07/07$9.80–$27.30$22.90--
$145.00Jan 15$22.10$26.00$24.05$13.42 06/24$10.95–$28.75$22.10--
$145.00Mar 19$26.40$30.50$28.45$29.07 07/02$22.30–$32.95$28.45--
$145.00Jun 17$31.00$35.50$33.25$27.50 06/29$26.00–$37.75$31.00--
$150.00Jul 17$0.10$2.95$1.53$4.20 07/09$0.80–$6.85$1.53--
$150.00Aug 21$8.50$12.00$10.25$12.72 07/09$3.13–$14.30$10.25--
$150.00Oct 16$13.20$17.00$15.10$12.96 06/29$5.90–$19.80$13.20--
$150.00Dec 18$18.60$23.00$20.80$22.54 07/06$8.40–$25.00$20.80--
$150.00Jan 15$20.00$23.90$21.95$18.11 06/30$9.55–$26.40$20.00--
$150.00Jun 17$29.00$33.50$31.25$34.00 07/06$23.75–$35.50$31.25--
$140.00Jul 17$5.10$8.50$6.80$12.55 07/09$1.58–$14.30$6.80--
$140.00Aug 21$13.50$16.00$14.75$16.75 07/08$5.60–$20.60$14.75--
$140.00Oct 16$18.00$22.20$20.10$0.75 05/14$8.60–$25.20$18.00--
$140.00Dec 18$23.10$27.40$25.25$16.00 06/25$11.45–$29.80$23.10--
$140.00Jan 15$24.50$28.40$26.45$30.00 07/07$12.70–$31.35$26.45--
$140.00Jun 17$33.50$38.00$35.75$29.66 06/29$28.50–$40.25$33.50--
$155.00Jul 17$0.00$1.90$0.95$4.50 07/07$0.70–$4.35$0.9528
$155.00Aug 21$6.60$9.10$7.85$11.50 07/10$2.42–$11.30$7.85--
$155.00Oct 16$12.50$15.40$13.95$5.50 06/18$4.55–$16.85$12.50--
$155.00Dec 18$16.70$20.50$18.60$7.55 06/10$7.15–$22.80$16.70--
$155.00Jan 15$17.80$22.00$19.90$12.00 06/25$8.10–$24.25$17.80--
$155.00Mar 19$22.50$26.80$24.65$23.20 07/01$17.55–$28.40$23.20--
$135.00Jul 17$9.70$13.00$11.35$17.00 07/10$2.70–$19.10$11.35--
$135.00Aug 21$16.70$20.00$18.35$21.40 07/09$7.15–$24.35$18.35--
$135.00Oct 16$20.80$25.00$22.90$9.00 06/09$10.30–$28.35$20.80--
$135.00Dec 18$25.50$29.80$27.65$23.80 06/29$13.25–$32.60$25.50--
$135.00Jan 15$27.00$30.90$28.95$32.00 07/06$14.70–$34.05$28.95--
$160.00Jul 17$0.00$2.50$1.25$0.90 07/10$0.38–$2.20$0.90--
$160.00Aug 21$5.00$7.00$6.00$8.80 07/09$1.95–$9.30$6.00--
$160.00Oct 16$10.70$13.50$12.10$3.90 06/23$3.80–$16.00$10.70--
$160.00Dec 18$15.00$19.00$17.00$18.48 07/06$6.10–$20.95$17.00--
$160.00Mar 19$20.50$24.90$22.70$23.96 07/06$15.80–$26.45$22.70--
$160.00Jun 17$25.00$29.50$27.25$28.00 07/08$19.50–$31.25$27.25--
$130.00Jul 17$14.30$17.90$16.10$19.15 07/02$4.15–$24.00$16.10--
$130.00Aug 21$19.40$23.50$21.45$12.05 06/24$9.00–$28.10$19.40--
$130.00Oct 16$24.00$28.00$26.00$27.20 07/08$12.30–$31.75$26.00--
$130.00Dec 18$29.00$32.40$30.70$30.69 07/01$15.35–$35.70$30.69--
$130.00Jan 15$30.00$33.70$31.85$34.60 07/09$16.80–$37.25$31.85--
$165.00Jul 17$0.00$2.30$1.15$0.70 07/08$0.28–$1.63$0.70--
$165.00Aug 21$3.80$7.00$5.40$7.55 07/10$1.78–$7.65$5.4042
$165.00Oct 16$9.10$11.90$10.50$7.50 06/29$2.93–$14.05$9.10--
$165.00Dec 18$13.20$17.50$15.35$4.20 06/10$5.10–$19.05$13.20--
$165.00Jan 15$14.40$18.40$16.40$12.05 06/29$6.15–$20.40$14.40--
$125.00Jul 17$19.40$22.80$21.10$25.10 07/10$6.80–$28.80$21.10--
$125.00Aug 21$22.90$27.10$25.00$13.51 06/24$11.35–$32.05$22.90--
$125.00Oct 16$26.90$31.20$29.05$26.20 06/29$14.50–$35.25$26.90--
$125.00Dec 18$32.00$35.30$33.65$33.51 07/02$17.45–$39.00$33.51--
$125.00Jan 15$33.00$36.70$34.85$23.15 06/24$19.00–$40.45$33.00--
$170.00Jul 17$0.00$2.90$1.45$0.65 07/07$0.50–$1.45$0.65--
$170.00Aug 21$2.80$6.00$4.40$4.37 07/08$1.05–$7.05$4.37--
$170.00Oct 16$7.70$10.30$9.00$0.70 06/10$2.10–$12.45$7.70--
$170.00Dec 18$11.70$15.50$13.60$3.80 06/24$4.35–$17.10$11.70--
$170.00Jan 15$12.80$16.10$14.45$15.30 07/08$5.20–$18.65$14.45--
$120.00Jul 17$24.40$28.00$26.20$27.55 07/01$8.95–$34.00$26.20--
$120.00Aug 21$26.80$31.10$28.95$29.43 07/01$14.00–$36.15$28.95--
$120.00Oct 16$30.40$34.60$32.50$28.50 06/29$17.05–$39.05$30.40--
$120.00Dec 18$34.50$38.40$36.45$28.32 06/26$20.25–$42.45$34.50--
$120.00Jan 15$36.10$39.70$37.90$19.01 06/03$21.50–$43.80$36.10--
$175.00Jul 17$0.00$2.15$1.08$0.80 07/06$0.03–$1.40$0.80--
$175.00Oct 16$6.50$8.10$7.30$1.65 06/12$2.33–$10.05$6.50--
$175.00Dec 18$10.30$14.50$12.40$2.55 06/24$3.63–$15.70$10.30--
$175.00Jan 15$11.40$15.40$13.40$4.20 06/17$4.20–$17.10$11.40--
$175.00Mar 19$15.70$20.00$17.85$16.30 07/01$11.35–$21.10$16.30--
$115.00Jul 17$29.30$33.00$31.15$35.51 07/07$12.95–$38.75$31.15--
$115.00Oct 16$34.10$38.30$36.20$18.61 06/08$19.90–$42.95$34.10--
$115.00Dec 18$38.50$41.40$39.95$36.60 06/30$22.85–$46.00$38.50--
$115.00Jan 15$39.00$43.00$41.00$21.90 06/01$24.20–$47.35$39.00--
$180.00Jul 17$0.00$2.35$1.18$0.05 07/08$0.50–$1.35$0.05--
$180.00Aug 21$0.30$4.50$2.40$3.00 07/10$1.40–$3.60$2.40--
$180.00Dec 18$9.20$13.00$11.10$2.25 06/24$3.03–$14.25$9.20--
$180.00Jan 15$10.00$13.30$11.65$11.30 07/01$3.75–$15.40$11.30--
$110.00Jul 17$34.20$37.90$36.05$40.51 07/07$16.55–$43.70$36.05--
$110.00Oct 16$38.00$42.00$40.00$44.70 07/02$23.05–$47.20$40.00--
$110.00Dec 18$41.50$45.20$43.35$26.38 06/22$26.10–$49.85$41.50--
$110.00Jan 15$42.50$46.60$44.55$47.85 07/09$27.15–$51.05$44.55--
$185.00Aug 21$0.10$3.80$1.95$2.71 07/06$1.80–$3.05$1.95--
$185.00Jan 15$8.80$12.90$10.85$10.00 07/01$3.13–$13.95$10.00--
$105.00Jul 17$39.20$42.90$41.05$38.07 06/29$21.05–$49.05$39.20--
$105.00Aug 21$40.10$44.50$42.30$39.07 06/29$24.30–$49.70$40.10--
$105.00Oct 16$42.20$46.50$44.35$19.50 05/29$26.40–$51.50$42.20--
$105.00Dec 18$45.00$49.10$47.05$29.23 06/23$29.25–$53.70$45.00--
$105.00Jan 15$46.10$50.20$48.15$40.50 06/26$30.40–$54.95$46.10--
$190.00Aug 21$0.00$3.60$1.80$2.00 07/09$1.73–$2.68$1.80--
$190.00Dec 18$7.00$10.50$8.75$5.50 06/29$2.13–$11.45$7.00--
$190.00Jan 15$7.90$10.90$9.40$2.65 06/24$2.88–$12.65$7.90--
$100.00Jul 17$44.40$47.90$46.15$48.20 07/01$26.00–$53.80$46.15--
$100.00Oct 16$46.80$51.00$48.90$34.50 06/18$30.25–$56.05$46.80--
$100.00Dec 18$49.00$52.90$50.95$30.00 06/01$32.75–$57.80$49.00--
$100.00Jan 15$50.00$54.00$52.00$34.00 06/23$33.55–$58.90$50.00--
$97.50Jul 17$46.70$50.40$48.55$50.65 07/01$28.40–$56.40$48.55--
$97.50Dec 18$51.00$54.90$52.95$32.28 06/09$34.40–$60.00$51.00--
$95.00Jul 17$49.30$52.90$51.10$55.55 07/09$30.65–$58.45$51.10--
$95.00Oct 16$51.30$55.50$53.40$26.00 05/29$33.95–$60.65$51.30--
$95.00Dec 18$53.00$57.40$55.20$41.62 06/24$36.35–$62.30$53.00--
$95.00Jan 15$54.00$58.00$56.00$40.37 06/24$37.05–$63.15$54.00--
$92.50Jul 17$52.30$55.40$53.85$31.85 06/04$33.15–$61.40$52.30--
$200.00Dec 18$5.10$9.00$7.05$8.00 07/09$1.85–$9.50$7.05--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.70$1.90$1.30$3.20 07/08$1.00–$20.65$1.30163
$145.00Aug 21$9.10$12.80$10.95$9.00 07/07$8.65–$23.40$9.10--
$145.00Oct 16$14.40$17.00$15.70$12.40 07/07$13.15–$25.70$14.40100
$145.00Jan 15$18.60$21.50$20.05$30.61 06/04$17.40–$28.40$20.05--
$145.00Jun 17$24.50$28.60$26.55$25.00 06/29$23.50–$27.25$25.00--
$150.00Jul 17$3.50$6.70$5.10$3.90 07/09$2.75–$25.15$3.90--
$150.00Aug 21$11.70$15.40$13.55$10.70 07/09$10.70–$27.30$11.70--
$150.00Oct 16$17.10$19.90$18.50$16.70 07/02$15.55–$29.55$17.10--
$150.00Jan 15$21.40$25.30$23.35$20.18 07/01$20.05–$32.15$21.40--
$140.00Jul 17$0.00$2.20$1.10$2.00 07/08$0.55–$16.35$1.10--
$140.00Aug 21$6.90$10.20$8.55$8.40 07/02$6.50–$19.60$8.40--
$140.00Oct 16$11.90$14.50$13.20$10.35 07/07$10.95–$22.20$11.90--
$140.00Dec 18$15.00$19.00$17.00$16.40 07/09$14.05–$24.55$16.40--
$140.00Jan 15$15.90$20.00$17.95$15.00 07/09$14.90–$25.25$15.90--
$155.00Jul 17$7.30$10.70$9.00$5.80 07/07$5.40–$30.05$7.30--
$155.00Aug 21$14.70$17.70$16.20$13.40 07/09$12.05–$31.45$14.70--
$155.00Oct 16$18.80$22.50$20.65$19.40 07/02$17.70–$33.30$19.40--
$155.00Jan 15$24.30$27.10$25.70$26.70 07/08$22.70–$35.65$25.70--
$135.00Jul 17$0.00$0.65$0.33$0.92 07/08$0.23–$12.60$0.33--
$135.00Aug 21$5.00$8.30$6.65$10.10 06/26$4.60–$16.15$6.65655
$135.00Oct 16$9.80$12.50$11.15$9.70 07/02$9.10–$18.75$9.80--
$135.00Dec 18$12.50$16.50$14.50$14.00 07/09$11.85–$21.30$14.00--
$135.00Jan 15$13.50$17.50$15.50$18.34 06/25$12.90–$22.05$15.50--
$160.00Aug 21$18.30$20.70$19.50$15.10 07/07$15.00–$35.85$18.30--
$160.00Oct 16$21.60$25.90$23.75$19.80 07/07$19.55–$37.60$21.60--
$130.00Jul 17$0.00$0.25$0.13$2.38 06/26$0.13–$9.45$0.13--
$130.00Aug 21$3.50$6.80$5.15$11.40 06/24$3.50–$12.95$5.15--
$130.00Oct 16$7.90$10.40$9.15$8.20 07/08$6.70–$15.95$8.20--
$165.00Jul 17$17.20$20.40$18.80$22.47 06/29$12.50–$40.00$18.80--
$125.00Jul 17$0.00$2.15$1.08$1.64 06/29$0.28–$6.45$1.08--
$125.00Aug 21$1.20$5.40$3.30$8.70 06/24$2.17–$10.05$3.30--
$125.00Oct 16$4.60$8.80$6.70$8.90 06/26$5.30–$12.95$6.70--
$125.00Dec 18$8.10$12.40$10.25$12.02 06/26$8.30–$15.50$10.25--
$125.00Jan 15$9.30$13.20$11.25$14.80 06/18$9.25–$16.65$11.25--
$125.00Mar 19$11.80$15.90$13.85$12.20 07/10$11.85–$13.90$12.20--
$170.00Jul 17$22.20$25.80$24.00$30.20 06/26$16.95–$45.05$24.00--
$120.00Jul 17$0.00$2.15$1.08$0.25 06/30$0.20–$4.18$0.25--
$120.00Oct 16$3.00$7.30$5.15$13.90 06/09$4.10–$10.75$5.15--
$120.00Dec 18$6.30$10.40$8.35$8.20 06/29$6.75–$13.00$8.20--
$175.00Jul 17$27.20$30.80$29.00$33.50 06/26$21.50–$50.05$29.00--
$175.00Aug 21$29.10$33.40$31.25$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–$3.10$0.25--
$115.00Oct 16$2.05$6.00$4.03$7.74 06/15$3.25–$8.40$4.03--
$115.00Dec 18$4.80$8.90$6.85$8.50 06/26$5.45–$10.80$6.85--
$110.00Jul 17$0.00$0.45$0.23$0.16 06/26$0.08–$1.80$0.16--
$110.00Aug 21$0.00$3.10$1.55$1.45 06/30$1.38–$4.38$1.45--
$110.00Oct 16$1.10$4.90$3.00$8.32 05/29$2.55–$6.55$3.00--
$110.00Dec 18$3.50$7.50$5.50$8.00 06/22$4.43–$8.80$5.50--
$110.00Jan 15$4.50$7.20$5.85$11.64 06/04$5.05–$9.80$5.85--
$185.00Jul 17$37.20$40.80$39.00$45.30 06/26$31.30–$60.05$39.00--
$185.00Aug 21$37.90$42.20$40.05$34.36 07/06$34.00–$40.05$37.90--
$105.00Jul 17$0.00$1.05$0.53$0.15 06/26$0.08–$1.48$0.15--
$105.00Aug 21$0.00$2.70$1.35$2.05 06/25$1.27–$3.18$1.35--
$105.00Oct 16$0.40$4.50$2.45$6.37 05/29$2.03–$5.20$2.45--
$105.00Dec 18$2.20$6.40$4.30$6.40 06/22$3.55–$7.25$4.30--
$100.00Jul 17$0.00$2.15$1.08$1.16 06/16$0.25–$1.33$1.08--
$100.00Dec 18$1.30$5.40$3.35$2.85 07/07$2.90–$5.80$2.85--
$97.50Oct 16$0.00$3.50$1.75$4.10 05/29$1.40–$3.33$1.75--
$95.00Jul 17$0.00$2.15$1.08$0.87 06/16$0.13–$1.20$0.87--
$95.00Oct 16$0.00$3.30$1.65$0.80 07/02$1.30–$2.88$0.80--
$95.00Dec 18$0.45$4.50$2.48$2.69 06/29$2.03–$4.50$2.48--
$95.00Jun 17$4.50$7.60$6.05$6.30 06/30$5.25–$6.75$6.05--
$90.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.38–$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$0.05$3.90$1.98$2.50 06/26$1.75–$3.80$1.98--
$90.00Mar 19$1.60$5.50$3.55$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$2.15$1.08$0.35 07/02$0.60–$1.48$0.35--
$85.00Oct 16$0.00$2.55$1.27$4.20 05/20$1.05–$1.90$1.27--
$85.00Dec 18$0.00$3.20$1.60$2.90 06/01$1.55–$2.73$1.60--
$85.00Jan 15$0.00$3.90$1.95$1.60 06/30$1.70–$2.95$1.60--
$85.00Mar 19$0.65$4.80$2.73$2.35 07/06$2.20–$2.73$2.35--
$82.50Oct 16$0.10$2.50$1.30$1.36 05/29$1.27–$1.65$1.30--
$82.50Dec 18$0.00$2.95$1.48$2.45 06/01$1.45–$2.40$1.48--
$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$2.45$1.23$2.05 05/22$1.23–$1.58$1.23--
$80.00Dec 18$0.10$2.00$1.05$1.50 07/07$1.05–$2.48$1.05--
$80.00Jan 15$0.00$3.10$1.55$2.70 06/04$1.50–$2.25$1.55--
$77.50Oct 16$0.00$2.40$1.20$0.40 07/02$0.95–$1.40$0.40--
$77.50Dec 18$0.00$2.60$1.30$3.17 06/03$1.30–$1.95$1.30--
$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$2.35$1.18$1.95 05/20$1.08–$1.35$1.18--
$75.00Dec 18$0.00$2.50$1.25$1.90 06/05$1.25–$1.85$1.25--
$72.50Jul 17$0.00$2.60$1.30$1.08 07/06$0.57–$1.30$1.08--
$72.50Oct 16$0.00$2.30$1.15$1.60 05/20$1.15–$1.33$1.15--
$72.50Dec 18$0.00$2.40$1.20$2.70 05/13$1.20–$1.70$1.20--
$220.00Dec 18$74.30$78.00$76.15$80.30 06/26$69.75–$94.80$76.15--
$70.00Jul 17$0.00$2.15$1.08$0.18 06/25$1.08–$1.18$0.18--
$70.00Oct 16$0.05$2.30$1.17$1.25 05/20$0.80–$1.27$1.17--
$70.00Dec 18$0.00$2.35$1.18$2.35 05/13$1.18–$1.65$1.18--
$55.00Jul 17$0.00$2.15$1.08$2.15 06/15$1.08–$1.10$1.08--
$240.00Dec 18$92.50$96.60$94.55$113.40 06/24$87.65–$114.80$94.55--

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 18
Total Puts 322
Put/Call Ratio 17.89
Net Difference -304

Prior's Put/Call Breakdown

Total Calls 27
Total Puts 801
Put/Call Ratio 29.67
Net Difference -774

Prior 7-Day Put/Call Summary

Total Calls 1,773
Total Puts 1,671
Average Put/Call Ratio 1.18
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