Tour v500
FERG
FERGUSON ENTERPRISES
$263.78 +2.76%
$263.82 (+0.02%)🌙
as of 08/10 06:01 PM
(8/10 14:05) ◀
|
Monday, August 10, 2026 (6:01pm)
January 2026
|
▶ (8/11 18:38)
◀ 8/10 18:01 ▶

Option Volume

Detail
ℹ
Current (08/10) 431
Calls: 362 (84%)
Puts: 69 (16%)
Prior (08/07) 815
Calls: 499 (61%)
Puts: 316 (39%)
Current vs Prior -47.12%
Calls: -27.45% (Calls)
Puts: -78.16% (Puts)
Prior 7-Day Total 5,803
Calls: 4,539 (78%)
Puts: 1,264 (22%)
Prior 7-Day Average 829
Calls: 648 (78%)
Puts: 180 (22%)
Current vs Prior 7-Day Avg -48.01%
Calls: -44.17%
Puts: -61.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $319.3K
Calls: $310.4K (97%)
Puts: $9.0K (3%)
Prior (08/07) $946.2K
Calls: $730.6K (77%)
Puts: $215.6K (23%)
Current vs Prior -66.25%
Calls: -57.52%
Puts: -95.84%
Prior 7-Day Total $4.26M
Calls: $3.26M (77%)
Puts: $997.3K (23%)
Prior 7-Day Average $608.1K
Calls: $465.7K (77%)
Puts: $142.5K (23%)
Current vs Prior 7-Day Avg -47.49%
Calls: -33.35%
Puts: -93.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.19
Prior (08/07) 0.63
Current vs Prior -69.90%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -70.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 9,169
Calls: 5,322 (58%)
Puts: 3,847 (42%)
Prior (08/07) 8,731
Calls: 5,133 (59%)
Puts: 3,598 (41%)
Current vs Prior +5.02%
Prior 7-Day Total 24,734
Calls: 18,107 (73%)
Puts: 6,627 (27%)
Prior 7-Day Average 4,122
Calls: 3,017 (69%)
Puts: 1,325 (31%)
Current vs Prior 7-Day Avg +122.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.35% | 9.31%6.35% | 9.31%
Prior 10.30% | 12.72%10.30% | 12.72%
Current vs Prior -38.38% | -26.83%-38.38% | -26.83%
Prior 7-Day Avg 10.89% | 13.21%10.89% | 13.21%
Current vs 7-Day Avg -41.70% | -29.57%-41.70% | -29.57%
Prior 7-Day Eod 10.30% | 12.72%10.30% | 12.72%
Current vs 7-Day Eod -38.38% | -26.83%-38.38% | -26.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.88% | 22.74%
Calls: 48.28% | 25.11%
Puts: 31.47% | 20.38%
Prior 14.86% | 18.45%
Calls: 16.84% | 16.22%
Puts: 12.88% | 20.69%
Current vs Prior +168.37% | +23.25%
Prior 7-Day Avg 20.95% | 12.89%
Calls: 18.73% | 12.25%
Puts: 23.17% | 13.52%
Current vs 7-Day Avg +90.40% | +76.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($310.4K) vs puts ($9.0K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (362 calls vs 69 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 8.2%, best 7.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2142.3045.50$43.907.3%--1.0024
$230.00Sep 1834.0037.00$35.508.5%--0.8942
$230.00Aug 2132.6035.60$34.108.8%--1.0054
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. 10 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2142.3045.50$43.907.3%--1.0024
$230.00Aug 2132.6035.60$34.108.8%--1.0054
$240.00Aug 2122.8025.60$24.2011.6%20.9171
$230.00Sep 1834.0037.00$35.508.5%--0.8942
$240.00Sep 1825.1028.10$26.6011.3%20.837
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 218.0010.50$9.2527.0%10.6816

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 364, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 180.601.50$1.0585.7%770.0962
$260.00Aug 216.208.80$7.5034.7%550.6099
$280.00Aug 210.601.20$0.9066.7%480.13194
$270.00Aug 212.602.90$2.7510.9%350.321.0K
$300.00Aug 210.100.65$0.38144.7%340.05241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.000.55$0.28196.4%160.03126
$240.00Aug 210.501.60$1.05104.8%100.11457
$230.00Aug 210.050.65$0.35171.4%80.04266
$250.00Aug 210.803.50$2.15125.6%40.2156
$260.00Aug 212.455.90$4.1882.5%40.40175

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 25.7%, max 49.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1844.2%29.5%49.9%111303
$240.00Aug 21Sep 1843.9%32.1%36.7%478
$250.00Aug 21Sep 1838.2%30.6%24.9%31377
$230.00Aug 21Sep 1845.5%36.9%23.4%--96
$280.00Aug 21Sep 1831.2%27.0%15.6%48211
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1843.9%32.1%36.7%11480
$220.00Aug 21Sep 1855.3%43.0%28.4%16140
$250.00Aug 21Sep 1838.2%30.6%24.9%561
$230.00Aug 21Sep 1845.5%36.9%23.4%8288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 39.00, avg 10.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$0.25$9.75$0.2539.00$300.25
$280.00$290.00Aug 21$0.47$9.53$0.4720.28$280.47
$280.00$300.00Sep 18$2.28$17.72$2.287.77$282.28
$270.00$280.00Aug 21$1.85$8.15$1.854.41$271.85
$270.00$280.00Sep 18$3.47$6.53$3.471.88$273.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Sep 18$0.35$9.65$0.3527.57$229.65
$240.00$230.00Aug 21$0.70$9.30$0.7013.29$239.30
$240.00$230.00Sep 18$0.80$9.20$0.8011.50$239.20
$250.00$240.00Aug 21$1.10$8.90$1.108.09$248.90
$260.00$250.00Aug 21$2.03$7.97$2.033.93$257.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 49.00, avg 4.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$9.80$9.80$0.2049.00$229.80
$240.00$250.00Aug 21$9.00$9.00$1.009.00$249.00
$230.00$240.00Sep 18$8.90$8.90$1.108.09$238.90
$240.00$250.00Sep 18$8.00$8.00$2.004.00$248.00
$250.00$260.00Aug 21$7.70$7.70$2.303.35$257.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$5.07$5.07$4.931.03$264.93
$250.00$240.00Sep 18$2.25$2.25$7.750.29$247.75
$260.00$250.00Aug 21$2.03$2.03$7.970.25$257.97
$250.00$240.00Aug 21$1.10$1.10$8.900.12$248.90
$240.00$230.00Sep 18$0.80$0.80$9.200.09$239.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.39, cheapest $0.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$0.6744.2%29.5%
$230.00Aug 21Sep 18$1.4045.5%36.9%
$240.00Aug 21Sep 18$2.4043.9%32.1%
$280.00Aug 21Sep 18$2.4331.2%27.0%
$250.00Aug 21Sep 18$3.4038.2%30.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$1.3755.3%43.0%
$230.00Aug 21Sep 18$1.6545.5%36.9%
$240.00Aug 21Sep 18$1.7543.9%32.1%
$250.00Aug 21Sep 18$2.9038.2%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.43% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$7.50$4.18$11.68$248.32$271.684.43%
$270.00Aug 21$2.75$9.25$12.00$258.00$282.004.55%
$250.00Aug 21$15.20$2.15$17.35$232.65$267.356.58%
$250.00Sep 18$18.60$5.05$23.65$226.35$273.658.97%
$240.00Aug 21$24.20$1.05$25.25$214.75$265.259.57%
$240.00Sep 18$26.60$2.80$29.40$210.60$269.4011.15%
$230.00Aug 21$34.10$0.35$34.45$195.55$264.4513.06%
$230.00Sep 18$35.50$2.00$37.50$192.50$267.5014.22%
$220.00Aug 21$43.90$0.28$44.18$175.82$264.1816.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.56% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$240.00Aug 21$0.43$1.05$1.48$238.52$291.48
$280.00$240.00Aug 21$0.90$1.05$1.95$238.05$281.95
$290.00$250.00Aug 21$0.43$2.15$2.58$247.42$292.58
$300.00$220.00Sep 18$1.05$1.65$2.70$217.30$302.70
$280.00$250.00Aug 21$0.90$2.15$3.05$246.95$283.05
$300.00$230.00Sep 18$1.05$2.00$3.05$226.95$303.05
$270.00$240.00Aug 21$2.75$1.05$3.80$236.20$273.80
$300.00$240.00Sep 18$1.05$2.80$3.85$236.15$303.85
$290.00$260.00Aug 21$0.43$4.18$4.61$255.39$294.61
$270.00$250.00Aug 21$2.75$2.15$4.90$245.10$274.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 5.25, avg credit $4.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.40$1.605.25$231.60$258.40
220/230240/250Sep 18$8.35$1.655.06$221.65$248.35
230/240250/260Sep 18$7.65$2.353.26$232.35$257.65
220/230250/260Sep 18$7.20$2.802.57$222.80$257.20
240/250260/270Sep 18$7.20$2.802.57$242.80$267.20
240/250260/270Aug 21$5.85$4.151.41$244.15$265.85
230/240260/270Sep 18$5.75$4.251.35$234.25$265.75
240/250270/280Sep 18$5.72$4.281.34$244.28$275.72
260/270280/290Aug 21$5.54$4.461.24$264.46$285.54
230/240260/270Aug 21$5.45$4.551.20$234.55$265.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.42$9.5822.81
$230.00$240.00$250.00Aug 21$0.90$9.1010.11
$230.00$240.00$250.00Sep 18$0.90$9.1010.11
$240.00$250.00$260.00Sep 18$1.15$8.857.70
$240.00$250.00$260.00Aug 21$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.40$9.6024.00
$220.00$230.00$240.00Sep 18$0.45$9.5521.22
$220.00$230.00$240.00Aug 21$0.63$9.3714.87
$240.00$250.00$260.00Aug 21$0.93$9.079.75
$230.00$240.00$250.00Sep 18$1.45$8.555.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.12, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Aug 21-$0.33$9.67
$260.00$270.001:2Sep 18-$1.85$8.15
$250.00$260.001:2Sep 18-$4.90$5.10
$240.00$250.001:2Aug 21-$6.20$3.80
$280.00$300.001:2Sep 18$1.23$18.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$0.12$9.88
$230.00$220.001:2Aug 21-$0.21$9.79
$250.00$240.001:2Sep 18-$0.55$9.45
$240.00$230.001:2Sep 18-$1.20$8.80
$230.00$220.001:2Sep 18-$1.30$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.09%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$5.500.412.4%2.09%4.44%4--
$270.00Aug 21$2.600.322.4%0.99%3.34%351.0K
$280.00Sep 18$1.650.256.2%0.63%6.77%--17
$280.00Aug 21$0.600.136.2%0.23%6.38%48194
$300.00Sep 18$0.600.0913.7%0.23%13.96%7762

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. 161 contracts (avg 241 vol/day, 133 traded recently)

FERG averages only 241 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 08-21 call last traded $124.20 on 08/03 (now $137.30/$140.70) — try a limit near $137.30. Also watch the $130.00 08-21 call last traded $119.20 on 08/03 (now $132.30/$135.70) — try a limit near $132.30; the $150.00 11-20 call last traded $90.00 on 06/17 (now $112.80/$116.20) — try a limit near $112.80. Most tradeable put: the $300.00 11-20 put last traded $47.80 on 08/04 (now $38.80/$42.50) — try a limit near $40.65.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$6.20$8.80$7.50$8.70 08/07$1.27–$9.85$7.5099
$260.00Sep 18$10.20$13.30$11.75$11.20 08/05$2.53–$12.45$11.2059
$260.00Nov 20$19.10$22.50$20.80$20.53 08/07$7.45–$20.80$20.5365
$260.00Dec 18$21.60$25.00$23.30$22.30 08/07$9.05–$23.30$22.3041
$260.00Feb 19$27.20$30.80$29.00$28.00 08/07$12.20–$29.00$28.006
$270.00Aug 21$2.60$2.90$2.75$4.80 08/07$1.25–$5.70$2.751.0K
$270.00Nov 20$14.00$17.60$15.80$5.48 07/21$4.90–$16.05$14.0011
$270.00Dec 18$16.40$19.90$18.15$17.00 08/04$6.55–$18.15$17.0052
$270.00Feb 19$22.00$25.70$23.85$9.50 07/22$9.65–$23.85$22.0015
$250.00Aug 21$13.70$16.70$15.20$15.10 08/07$2.50–$15.20$15.10360
$250.00Sep 18$16.70$20.50$18.60$16.95 08/05$4.28–$18.60$16.9517
$250.00Nov 20$25.50$28.70$27.10$25.00 08/07$10.35–$27.10$25.509
$250.00Dec 18$27.70$31.00$29.35$27.50 08/07$12.00–$29.35$27.7095
$250.00Feb 19$32.90$36.00$34.45$33.14 08/07$15.90–$34.45$33.141
$280.00Aug 21$0.60$1.20$0.90$2.40 08/07$0.90–$2.55$0.90194
$280.00Sep 18$1.65$5.00$3.33$5.30 08/04$1.43–$5.40$3.3317
$280.00Nov 20$10.10$13.60$11.85$11.60 08/07$2.98–$12.35$11.601.1K
$280.00Dec 18$12.20$16.00$14.10$12.36 08/04$4.90–$14.10$12.3666
$280.00Feb 19$17.80$21.30$19.55$19.32 08/07$7.30–$19.55$19.323
$240.00Aug 21$22.80$25.60$24.20$23.00 08/07$4.40–$24.20$23.0071
$240.00Sep 18$25.10$28.10$26.60$24.11 08/07$7.35–$26.60$25.107
$240.00Nov 20$32.50$35.90$34.20$24.20 06/18$14.45–$34.20$32.5039
$240.00Dec 18$34.70$37.50$36.10$32.40 08/07$15.65–$36.10$34.7023
$240.00Feb 19$39.10$42.80$40.95$20.00 07/09$19.75–$40.95$39.103
$290.00Aug 21$0.00$0.85$0.43$1.16 08/07$0.43–$1.48$0.431.1K
$290.00Sep 18$0.90$2.50$1.70$2.48 08/07$1.25–$3.13$1.709
$290.00Nov 20$6.70$10.50$8.60$2.93 07/28$1.98–$9.25$6.703
$290.00Dec 18$8.90$12.30$10.60$9.90 08/07$3.45–$10.85$9.9017
$230.00Aug 21$32.60$35.60$34.10$27.00 08/03$8.30–$34.10$32.6054
$230.00Sep 18$34.00$37.00$35.50$26.70 08/04$11.30–$35.50$34.0042
$230.00Nov 20$39.40$43.40$41.40--$18.70–$41.40$39.404
$230.00Dec 18$41.90$44.50$43.20$40.40 08/07$20.25–$43.20$41.9023
$230.00Feb 19$46.40$49.40$47.90$45.50 08/07$24.35–$47.90$46.402
$300.00Aug 21$0.10$0.65$0.38$0.55 08/07$0.38–$1.33$0.38241
$300.00Sep 18$0.60$1.50$1.05$1.58 08/07$1.05–$1.95$1.0562
$300.00Nov 20$3.80$7.90$5.85$5.78 08/03$1.60–$6.75$5.7831
$300.00Dec 18$6.70$9.50$8.10$7.08 08/03$3.08–$8.10$7.0858
$300.00Feb 19$10.70$13.40$12.05$11.83 08/07$4.33–$12.05$11.8313
$220.00Aug 21$42.30$45.50$43.90$19.50 06/23$13.75–$43.90$42.3024
$220.00Sep 18$43.30$46.50$44.90$19.80 07/20$16.60–$44.90$43.301
$220.00Nov 20$47.50$51.10$49.30$45.50 08/04$23.85–$49.30$47.507
$220.00Dec 18$49.70$52.50$51.10$42.30 08/04$25.70–$51.10$49.7015
$220.00Feb 19$53.50$57.10$55.30$35.00 07/31$29.35–$55.30$53.5010
$310.00Aug 21$0.00$0.25$0.13$0.30 08/07$0.13–$1.23$0.1323
$310.00Nov 20$1.85$5.60$3.72--$1.35–$5.05$1.852
$310.00Dec 18$3.80$7.50$5.65$2.00 07/27$1.95–$6.05$3.802
$310.00Feb 19$8.50$11.20$9.85$9.42 08/07$3.38–$9.85$9.4233
$210.00Aug 21$52.50$55.20$53.85$50.82 08/07$20.80–$53.85$52.501
$210.00Sep 18$53.00$56.30$54.65$42.01 08/03$23.05–$54.65$53.007
$210.00Nov 20$56.00$59.70$57.85$53.40 08/04$29.80–$57.85$56.006
$210.00Dec 18$57.90$61.00$59.45$55.95 08/07$31.40–$59.45$57.906
$210.00Feb 19$61.60$65.00$63.30$60.40 08/07$35.35–$63.30$61.6048
$320.00Aug 21$0.00$0.15$0.08$0.13 08/04$0.08–$0.75$0.0816
$320.00Sep 18$0.00$2.30$1.15$1.00 08/07$1.08–$1.38$1.001
$320.00Nov 20$0.30$4.20$2.25--$1.20–$3.45$0.307
$320.00Dec 18$2.25$6.00$4.13$4.50 08/06$1.70–$4.53$4.1332
$200.00Sep 18$62.80$65.80$64.30$34.19 07/20$31.00–$64.30$62.802
$200.00Nov 20$65.00$68.70$66.85$40.70 06/11$36.55–$66.85$65.002
$200.00Dec 18$66.70$69.50$68.10$43.36 07/13$38.10–$68.10$66.704
$330.00Aug 21$0.00$1.00$0.50--$0.50–$1.13--2
$330.00Nov 20$0.00$3.40$1.70$1.90 08/04$1.13–$2.40$1.702
$330.00Dec 18$1.10$4.80$2.95$3.00 08/07$1.28–$3.38$2.9515
$195.00Dec 18$71.10$74.00$72.55$47.15 07/13$41.60–$72.55$71.102
$190.00Nov 20$74.20$77.80$76.00--$43.85–$76.00$74.201
$190.00Dec 18$75.50$78.50$77.00$46.24 06/11$45.60–$77.00$75.504
$190.00Feb 19$78.10$81.70$79.90$76.10 08/04$48.90–$79.90$78.101
$340.00Aug 21$0.00$0.10$0.05--$0.05–$1.10--3
$340.00Nov 20$0.00$2.75$1.38--$1.08–$2.40--1
$340.00Dec 18$0.20$4.00$2.10--$1.38–$2.65$0.205
$350.00Aug 21$0.00$1.00$0.50--$0.50–$1.10--11
$350.00Dec 18$0.05$3.60$1.83$1.70 08/06$1.27–$2.17$1.701
$175.00Feb 19$91.40$94.90$93.15$88.90 08/04$60.25–$93.15$91.402
$170.00Nov 20$93.50$96.50$95.00$68.30 07/16$60.30–$95.00$93.501
$360.00Aug 21$0.00$1.00$0.50--$0.50–$1.08--2
$360.00Dec 18$0.00$3.30$1.65--$1.20–$2.40--1
$150.00Nov 20$112.80$116.20$114.50$90.00 06/17$78.35–$114.50$112.803
$150.00Dec 18$113.10$116.90$115.00$105.50 08/03$79.80–$115.00$113.101
$380.00Dec 18$0.00$2.70$1.35--$1.08–$2.40--1
$145.00Nov 20$117.50$121.10$119.30$83.40 06/11$83.10–$119.30$117.503
$140.00Aug 21$122.00$125.70$123.85$109.20 08/03$86.60–$123.85$122.001
$140.00Dec 18$122.90$126.70$124.80$102.65 06/17$88.95–$124.80$122.903
$130.00Aug 21$132.30$135.70$134.00$119.20 08/03$96.60–$134.00$132.305
$400.00Dec 18$0.20$1.70$0.95$0.40 08/04$0.30–$1.20$0.406
$125.00Aug 21$137.30$140.70$139.00$124.20 08/03$101.50–$139.00$137.301
$115.00Dec 18$147.40$151.20$149.30--$112.90–$149.30$147.405
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$2.45$5.90$4.18$12.03 08/07$4.18–$34.60$4.18175
$260.00Nov 20$13.70$17.20$15.45$23.10 08/05$15.45–$39.00$15.451
$260.00Dec 18$15.30$19.20$17.25$22.75 08/07$17.25–$40.40$17.2510
$270.00Aug 21$8.00$10.50$9.25$21.00 08/06$9.25–$43.85$9.2516
$270.00Nov 20$18.60$22.10$20.35$40.50 07/31$20.35–$46.80$20.3530
$270.00Dec 18$20.10$24.10$22.10--$22.10–$48.05$20.101
$250.00Aug 21$0.80$3.50$2.15$7.49 08/07$2.15–$26.00$2.1556
$250.00Sep 18$4.00$6.10$5.05$10.00 08/07$5.05–$27.55$5.055
$250.00Nov 20$10.20$13.70$11.95$31.30 07/20$11.95–$32.30$11.9566
$250.00Dec 18$11.40$15.00$13.20--$13.20–$33.35$11.406
$280.00Sep 18$18.00$21.20$19.60$28.77 08/07$19.60–$53.90$19.605
$240.00Aug 21$0.50$1.60$1.05$4.25 08/07$1.05–$18.70$1.05457
$240.00Sep 18$1.30$4.30$2.80$7.64 08/06$2.80–$20.75$2.8023
$240.00Nov 20$7.20$11.00$9.10$15.00 08/03$9.10–$25.75$9.101
$240.00Dec 18$8.40$12.00$10.20$24.32 06/16$10.20–$27.20$10.201
$290.00Nov 20$31.40$34.50$32.95$39.70 08/04$32.95–$64.40$32.954
$230.00Aug 21$0.05$0.65$0.35$2.40 08/07$0.35–$12.55$0.35266
$230.00Sep 18$1.50$2.50$2.00$4.08 08/07$2.00–$14.95$2.0022
$230.00Nov 20$4.60$8.50$6.55$15.80 06/18$6.55–$20.30$6.55--
$230.00Dec 18$5.90$9.50$7.70$20.35 07/23$7.70–$21.50$7.70219
$230.00Feb 19$8.90$11.70$10.30$13.85 08/07$10.30–$25.05$10.303
$300.00Nov 20$38.80$42.50$40.65$47.80 08/04$40.65–$73.90$40.6534
$220.00Aug 21$0.00$0.55$0.28$1.35 08/07$0.28–$8.10$0.28126
$220.00Sep 18$0.00$3.30$1.65$2.13 08/07$1.65–$10.35$1.6514
$220.00Nov 20$2.60$6.40$4.50--$4.50–$15.45$2.601
$220.00Dec 18$3.70$7.50$5.60$15.30 06/15$5.60–$17.10$5.605
$220.00Feb 19$6.60$9.90$8.25$20.32 07/10$8.25–$20.30$8.253
$210.00Aug 21$0.05$0.25$0.15$0.62 08/07$0.15–$4.95$0.15103
$210.00Sep 18$0.00$2.85$1.43$1.50 08/07$1.43–$6.75$1.4326
$210.00Nov 20$1.35$4.60$2.97$10.50 06/23$2.97–$11.55$2.9716
$210.00Dec 18$2.20$5.70$3.95$11.66 06/29$3.95–$13.10$3.9574
$200.00Aug 21$0.00$2.15$1.08$1.26 08/03$0.65–$2.80$1.0861
$200.00Nov 20$0.50$3.60$2.05$8.00 07/20$2.05–$8.05$2.054
$200.00Dec 18$1.10$4.10$2.60$10.40 07/29$2.60–$9.60$2.6048
$200.00Feb 19$2.90$5.80$4.35$6.70 08/07$4.35–$12.90$4.351
$195.00Aug 21$0.00$2.15$1.08$0.30 08/04$0.18–$2.40$0.301.0K
$195.00Sep 18$0.00$2.50$1.25$3.14 07/29$1.25–$3.45$1.251
$195.00Nov 20$0.10$3.40$1.75$3.30 08/05$1.75–$7.15$1.757
$195.00Dec 18$1.25$3.80$2.53--$2.53–$8.30$1.254
$195.00Feb 19$2.35$5.60$3.97$10.30 07/13$3.97–$11.50$3.9710
$190.00Aug 21$0.00$2.15$1.08$0.25 08/03$0.55–$1.98$0.25103
$190.00Sep 18$0.00$2.45$1.23$0.62 08/06$1.23–$2.90$0.625
$190.00Nov 20$0.00$3.20$1.60$2.60 08/05$1.60–$6.00$1.603
$190.00Dec 18$1.00$2.15$1.58$7.20 06/16$1.58–$7.20$1.587
$190.00Feb 19$1.85$4.90$3.38$8.40 07/20$3.38–$9.95$3.3810
$185.00Aug 21$0.00$2.15$1.08$0.76 08/03$1.08–$2.40$0.76229
$185.00Sep 18$0.00$2.35$1.18$1.85 07/22$1.18–$2.40$1.181
$185.00Nov 20$0.00$2.95$1.48$2.45 08/05$1.48–$5.05$1.483
$185.00Dec 18$0.00$3.30$1.65$5.07 07/27$1.65–$6.25$1.6510
$185.00Feb 19$1.40$4.40$2.90$4.70 08/07$2.90–$8.65$2.901
$180.00Aug 21$0.00$2.15$1.08$0.84 07/20$0.58–$2.40$0.847
$180.00Nov 20$0.00$2.75$1.38$1.60 08/04$1.38–$4.10$1.38124
$180.00Dec 18$0.00$2.95$1.48$5.13 07/29$1.48–$5.45$1.4816
$175.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.08–$1.48$0.152
$175.00Nov 20$0.00$2.55$1.27$1.60 08/05$1.27–$3.38$1.27120
$175.00Dec 18$0.00$2.70$1.35$4.38 07/29$1.35–$4.65$1.355
$175.00Feb 19$0.65$3.70$2.18$3.53 08/04$2.18–$6.55$2.181
$170.00Aug 21$0.00$2.15$1.08$0.06 08/04$1.08–$2.40$0.065
$170.00Nov 20$0.00$2.45$1.23$2.33 07/28$1.23–$3.10$1.232
$170.00Dec 18$0.00$2.55$1.27--$1.27–$3.93--17
$170.00Feb 19$0.35$3.50$1.93$4.70 07/14$1.93–$5.70$1.9310
$165.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--2
$165.00Nov 20$0.00$2.35$1.18$2.20 07/21$1.18–$2.55$1.182
$165.00Dec 18$0.00$2.40$1.20--$1.20–$3.28--100
$160.00Nov 20$0.00$2.30$1.15$2.40 07/07$1.15–$2.40$1.1514
$160.00Dec 18$0.00$2.35$1.18$2.30 07/14$1.18–$2.75$1.1810
$155.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$155.00Dec 18$0.00$2.25$1.13--$1.13–$2.40--2
$150.00Aug 21$0.00$0.05$0.03$0.20 07/21$0.03–$1.15$0.0316
$150.00Nov 20$0.00$2.20$1.10--$1.10–$2.40--1
$150.00Dec 18$0.00$2.20$1.10--$1.10–$2.40--3
$140.00Nov 20$0.00$2.15$1.08--$1.08–$2.40--1
$140.00Feb 19$0.00$2.55$1.27$1.82 07/27$1.27–$2.40$1.2714
$135.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--5
$130.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--47
$125.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--2

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 362
Total Puts 69
Put/Call Ratio 0.19
Net Difference 293

Prior's Put/Call Breakdown

Total Calls 499
Total Puts 316
Put/Call Ratio 0.63
Net Difference 183

Prior 7-Day Put/Call Summary

Total Calls 4,539
Total Puts 1,264
Average Put/Call Ratio 0.64
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