Tour v500
FERG
FERGUSON ENTERPRISES
$262.71 +2.35%
(8/7 18:01) ◀
|
Monday, August 10, 2026 (2:05pm)
January 2026
|
▶
◀ 8/10 14:05

Option Volume

Detail
ℹ
Current (08/10 2:05pm) 383
Calls: 318 (83%)
Puts: 65 (17%)
Prior (08/07) 533
Calls: 351 (66%)
Puts: 182 (34%)
Current vs Prior -28.14%
Calls: -9.40% (Calls)
Puts: -64.29% (Puts)
Prior 7-Day Total 1,246
Calls: 632 (51%)
Puts: 614 (49%)
Prior 7-Day Average 249
Calls: 90 (51%)
Puts: 87 (49%)
Current vs Prior 7-Day Avg +53.69%
Calls: +252.22%
Puts: -25.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:05pm) $293.1K
Calls: $284.7K (97%)
Puts: $8.4K (3%)
Prior (08/07) $850.4K
Calls: $678.5K (80%)
Puts: $171.9K (20%)
Current vs Prior -65.54%
Calls: -58.04%
Puts: -95.13%
Prior 7-Day Total $1.13M
Calls: $744.4K (66%)
Puts: $388.6K (34%)
Prior 7-Day Average $226.6K
Calls: $106.3K (66%)
Puts: $55.5K (34%)
Current vs Prior 7-Day Avg +29.33%
Calls: +167.70%
Puts: -84.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:05pm) 0.20
Prior (08/07) 0.52
Current vs Prior -60.58%
Prior 7-Day Average 2.02
Current vs Prior 7-Day Avg -89.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 2:05pm) 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 31,129
Calls: 16,880 (54%)
Puts: 14,249 (46%)
Prior 7-Day Average 6,225
Calls: 3,376 (54%)
Puts: 2,849 (46%)
Current vs Prior 7-Day Avg +47.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.51% | 9.44%6.51% | 9.44%
Prior 7.27% | 11.20%10.28% | 12.80%
Current vs Prior -10.53% | -15.70%-36.69% | -26.27%
Prior 7-Day Avg 8.42% | 11.73%10.28% | 12.80%
Current vs 7-Day Avg -22.65% | -19.54%-36.69% | -26.27%
Prior 7-Day Eod 7.27% | 11.20%10.30% | 12.72%
Current vs 7-Day Eod -10.53% | -15.70%-36.83% | -25.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.88% | 22.74%
Calls: 48.28% | 25.11%
Puts: 31.47% | 20.38%
Prior 21.96% | 11.96%
Calls: 19.05% | 11.59%
Puts: 24.88% | 12.33%
Current vs Prior +81.60% | +90.13%
Prior 7-Day Avg 21.88% | 15.54%
Calls: 20.12% | 14.86%
Puts: 23.65% | 16.23%
Current vs 7-Day Avg +82.27% | +46.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($284.7K) vs puts ($8.4K). Light premium activity with dollar volume down 66% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (318 calls vs 65 puts). P/C ratio dropping 61% - sentiment shifting bullish.

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 8.1%, best 6.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2141.6044.40$43.006.5%--0.9724
$230.00Sep 1833.2036.00$34.608.1%--0.8842
$230.00Aug 2131.8035.00$33.409.6%--0.9554
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 0.79, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2141.6044.40$43.006.5%--0.9724
$230.00Aug 2131.8035.00$33.409.6%--0.9554
$240.00Aug 2122.4025.40$23.9012.6%20.8971
$230.00Sep 1833.2036.00$34.608.1%--0.8842
$240.00Sep 1824.3027.50$25.9012.4%20.817
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 218.3011.40$9.8531.5%10.7116

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 319, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 180.451.45$0.95105.3%770.0962
$260.00Aug 215.509.00$7.2548.3%500.5999
$300.00Aug 210.100.65$0.38144.7%330.05241
$250.00Aug 2112.9015.90$14.4020.8%300.78360
$290.00Aug 210.000.85$0.43197.7%300.061.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.050.55$0.30166.7%160.03126
$240.00Aug 210.501.90$1.20116.7%100.12457
$230.00Aug 210.150.75$0.45133.3%70.05266
$250.00Aug 210.803.70$2.25128.9%40.2256
$260.00Aug 212.405.80$4.1082.9%30.41175

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 27.4%, max 53.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1844.1%28.8%53.0%110303
$240.00Aug 21Sep 1845.0%33.0%36.5%478
$230.00Aug 21Sep 1847.3%36.7%28.9%--96
$250.00Aug 21Sep 1838.4%31.2%23.0%30377
$260.00Aug 21Sep 1829.8%26.8%11.2%50158
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1845.0%33.0%36.5%11480
$230.00Aug 21Sep 1847.3%36.7%28.9%7288
$220.00Aug 21Sep 1855.5%43.6%27.5%16140
$250.00Aug 21Sep 1838.4%31.2%23.0%561

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 65.67, avg 16.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$0.17$9.83$0.1757.82$280.17
$300.00$310.00Aug 21$0.25$9.75$0.2539.00$300.25
$280.00$300.00Sep 18$2.20$17.80$2.208.09$282.20
$270.00$280.00Aug 21$1.62$8.38$1.625.17$271.62
$270.00$280.00Sep 18$3.45$6.55$3.451.90$273.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$0.15$9.85$0.1565.67$229.85
$230.00$220.00Sep 18$0.25$9.75$0.2539.00$229.75
$240.00$230.00Aug 21$0.75$9.25$0.7512.33$239.25
$250.00$240.00Aug 21$1.05$8.95$1.058.52$248.95
$240.00$230.00Sep 18$1.05$8.95$1.058.52$238.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 24.00, avg 3.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$9.60$9.60$0.4024.00$229.60
$230.00$240.00Aug 21$9.50$9.50$0.5019.00$239.50
$240.00$250.00Aug 21$9.50$9.50$0.5019.00$249.50
$230.00$240.00Sep 18$8.70$8.70$1.306.69$238.70
$240.00$250.00Sep 18$7.80$7.80$2.203.55$247.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$5.75$5.75$4.251.35$264.25
$250.00$240.00Sep 18$2.25$2.25$7.750.29$247.75
$260.00$250.00Aug 21$1.85$1.85$8.150.23$258.15
$250.00$240.00Aug 21$1.05$1.05$8.950.12$248.95
$240.00$230.00Sep 18$1.05$1.05$8.950.12$238.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.42, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$0.5744.1%28.8%
$230.00Aug 21Sep 18$1.2047.3%36.7%
$240.00Aug 21Sep 18$2.0045.0%33.0%
$280.00Aug 21Sep 18$2.5527.9%26.5%
$250.00Aug 21Sep 18$3.7038.4%31.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$1.4555.5%43.6%
$230.00Aug 21Sep 18$1.5547.3%36.7%
$240.00Aug 21Sep 18$1.8545.0%33.0%
$250.00Aug 21Sep 18$3.0538.4%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.32% of stock, avg 9.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$7.25$4.10$11.35$248.65$271.354.32%
$270.00Aug 21$2.22$9.85$12.07$257.93$282.074.59%
$250.00Aug 21$14.40$2.25$16.65$233.35$266.656.34%
$250.00Sep 18$18.10$5.30$23.40$226.60$273.408.91%
$240.00Aug 21$23.90$1.20$25.10$214.90$265.109.55%
$240.00Sep 18$25.90$3.05$28.95$211.05$268.9511.02%
$230.00Aug 21$33.40$0.45$33.85$196.15$263.8512.88%
$230.00Sep 18$34.60$2.00$36.60$193.40$266.6013.93%
$220.00Aug 21$43.00$0.30$43.30$176.70$263.3016.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.62% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$240.00Aug 21$0.43$1.20$1.63$238.37$291.63
$280.00$240.00Aug 21$0.60$1.20$1.80$238.20$281.80
$290.00$250.00Aug 21$0.43$2.25$2.68$247.32$292.68
$300.00$220.00Sep 18$0.95$1.75$2.70$217.30$302.70
$280.00$250.00Aug 21$0.60$2.25$2.85$247.15$282.85
$300.00$230.00Sep 18$0.95$2.00$2.95$227.05$302.95
$270.00$240.00Aug 21$2.22$1.20$3.42$236.58$273.42
$300.00$240.00Sep 18$0.95$3.05$4.00$236.00$304.00
$270.00$250.00Aug 21$2.22$2.25$4.47$245.53$274.47
$290.00$260.00Aug 21$0.43$4.10$4.53$255.47$294.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 27.57, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$9.65$0.3527.57$220.35$249.65
220/230240/250Sep 18$8.05$1.954.13$221.95$248.05
230/240250/260Aug 21$7.90$2.103.76$232.10$257.90
230/240250/260Sep 18$7.60$2.403.17$232.40$257.60
220/230250/260Aug 21$7.30$2.702.70$222.70$257.30
240/250260/270Sep 18$7.20$2.802.57$242.80$267.20
220/230250/260Sep 18$6.80$3.202.13$223.20$256.80
240/250260/270Aug 21$6.08$3.921.55$243.92$266.08
260/270300/310Aug 21$6.00$4.001.50$264.00$306.00
230/240260/270Sep 18$6.00$4.001.50$234.00$266.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.10$9.9099.00
$280.00$290.00$300.00Aug 21$0.12$9.8882.33
$230.00$240.00$250.00Sep 18$0.90$9.1010.11
$240.00$250.00$260.00Sep 18$1.25$8.757.00
$270.00$280.00$290.00Aug 21$1.45$8.555.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.30$9.7032.33
$220.00$230.00$240.00Aug 21$0.60$9.4015.67
$240.00$250.00$260.00Aug 21$0.80$9.2011.50
$220.00$230.00$240.00Sep 18$0.80$9.2011.50
$230.00$240.00$250.00Sep 18$1.20$8.807.33

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 $-0.10, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.10$9.90
$280.00$290.001:2Aug 21-$0.26$9.74
$290.00$300.001:2Aug 21-$0.33$9.67
$260.00$270.001:2Sep 18-$1.65$8.35
$240.00$250.001:2Aug 21-$4.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.15$9.85
$250.00$240.001:2Aug 21-$0.15$9.85
$260.00$250.001:2Aug 21-$0.40$9.60
$250.00$240.001:2Sep 18-$0.80$9.20
$240.00$230.001:2Sep 18-$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.17%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$5.700.402.8%2.17%4.94%3--
$270.00Aug 21$1.650.292.8%0.63%3.40%211.0K
$280.00Sep 18$1.400.246.6%0.53%7.11%--17
$280.00Aug 21$0.450.106.6%0.17%6.75%27194
$300.00Sep 18$0.450.0914.2%0.17%14.37%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 $130.00 08-21 call last traded $119.20 on 08/03 (now $124.90/$129.50) — try a limit near $124.90. Also watch the $125.00 08-21 call last traded $124.20 on 08/03 (now $129.50/$134.20) — try a limit near $129.50; the $140.00 12-18 call last traded $102.65 on 06/17 (now $115.50/$120.00) — try a limit near $115.50. Most tradeable put: the $300.00 11-20 put last traded $47.80 on 08/04 (now $45.50/$49.80) — try a limit near $47.65.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$8.10$9.80$8.95$8.70 08/07$1.27–$9.85$8.7067
$260.00Sep 18$10.10$13.70$11.90$11.20 08/05$2.53–$12.45$11.2059
$260.00Nov 20$16.90$21.20$19.05$20.53 08/07$7.45–$20.60$19.0562
$260.00Dec 18$19.60$23.00$21.30$22.30 08/07$9.05–$22.50$21.3036
$260.00Feb 19$25.00$28.30$26.65$28.00 08/07$12.20–$27.35$26.651
$250.00Aug 21$13.50$15.30$14.40$15.10 08/07$2.50–$14.55$14.40361
$250.00Sep 18$15.50$19.50$17.50$16.95 08/05$4.28–$18.05$16.9517
$250.00Nov 20$22.50$26.10$24.30$25.00 08/07$10.35–$25.75$24.307
$250.00Dec 18$24.70$28.50$26.60$27.50 08/07$12.00–$27.60$26.6096
$250.00Feb 19$30.00$33.90$31.95$33.14 08/07$15.90–$32.20$31.95--
$270.00Aug 21$4.40$5.00$4.70$4.80 08/07$1.25–$5.70$4.701.0K
$270.00Nov 20$12.40$16.90$14.65$5.48 07/21$4.90–$16.05$12.4011
$270.00Dec 18$15.00$19.00$17.00$17.00 08/04$6.55–$17.95$17.0052
$270.00Feb 19$20.20$24.20$22.20$9.50 07/22$9.65–$22.35$20.2015
$240.00Aug 21$19.20$22.30$20.75$23.00 08/07$4.40–$21.65$20.7571
$240.00Sep 18$23.00$24.70$23.85$24.11 08/07$7.35–$24.05$23.857
$240.00Nov 20$28.60$32.60$30.60$24.20 06/18$14.45–$31.35$28.6039
$240.00Dec 18$31.60$34.50$33.05$32.40 08/07$15.65–$33.60$32.4023
$240.00Feb 19$35.70$39.00$37.35$20.00 07/09$19.75–$37.80$35.703
$280.00Aug 21$1.45$3.10$2.28$2.40 08/07$1.13–$2.55$2.28190
$280.00Sep 18$2.75$7.00$4.88$5.30 08/04$1.43–$5.40$4.8817
$280.00Nov 20$9.10$13.00$11.05$11.60 08/07$2.98–$12.35$11.051.1K
$280.00Dec 18$11.30$15.00$13.15$12.36 08/04$4.90–$14.00$12.3666
$280.00Feb 19$16.00$20.00$18.00$19.32 08/07$7.30–$18.30$18.002
$230.00Aug 21$27.70$31.20$29.45$27.00 08/03$8.30–$29.50$27.7054
$230.00Sep 18$29.50$32.60$31.05$26.70 08/04$11.30–$31.95$29.5042
$230.00Nov 20$35.00$39.80$37.40--$18.70–$38.10$35.004
$230.00Dec 18$38.10$41.00$39.55$40.40 08/07$20.25–$39.95$39.5512
$230.00Feb 19$42.40$45.70$44.05$45.50 08/07$24.35–$44.20$44.05--
$290.00Aug 21$0.60$1.50$1.05$1.16 08/07$0.80–$1.48$1.051.1K
$290.00Sep 18$0.95$4.70$2.83$2.48 08/07$1.25–$3.13$2.48--
$290.00Nov 20$6.00$10.30$8.15$2.93 07/28$1.98–$9.25$6.003
$290.00Dec 18$8.10$12.00$10.05$9.90 08/07$3.45–$10.85$9.9016
$220.00Aug 21$36.70$39.50$38.10$19.50 06/23$13.75–$38.10$36.7024
$220.00Sep 18$38.00$41.50$39.75$19.80 07/20$16.60–$40.10$38.001
$220.00Nov 20$42.50$47.20$44.85$45.50 08/04$23.85–$45.75$44.857
$220.00Dec 18$45.20$48.50$46.85$42.30 08/04$25.70–$46.95$45.2015
$220.00Feb 19$49.20$52.70$50.95$35.00 07/31$29.35–$50.95$49.2010
$300.00Aug 21$0.45$0.55$0.50$0.55 08/07$0.40–$1.33$0.50230
$300.00Sep 18$1.05$2.10$1.58$1.58 08/07$1.15–$1.95$1.5845
$300.00Nov 20$3.60$8.00$5.80$5.78 08/03$1.60–$6.75$5.7831
$300.00Dec 18$5.90$9.50$7.70$7.08 08/03$3.08–$8.10$7.0858
$300.00Feb 19$9.60$13.60$11.60$11.83 08/07$4.33–$12.05$11.6012
$210.00Aug 21$46.00$49.40$47.70$50.82 08/07$20.80–$47.70$47.701
$210.00Sep 18$46.80$50.30$48.55$42.01 08/03$23.05–$48.70$46.807
$210.00Nov 20$50.50$55.20$52.85$53.40 08/04$29.80–$53.40$52.856
$210.00Dec 18$53.00$56.00$54.50$55.95 08/07$31.40–$54.85$54.506
$210.00Feb 19$56.70$60.40$58.55$60.40 08/07$35.35–$58.55$58.55--
$310.00Aug 21$0.00$0.95$0.48$0.30 08/07$0.20–$1.23$0.3022
$310.00Nov 20$1.95$6.50$4.22--$1.35–$5.05$1.952
$310.00Dec 18$2.90$7.50$5.20$2.00 07/27$1.95–$6.05$2.902
$310.00Feb 19$7.20$11.10$9.15$9.42 08/07$3.38–$9.85$9.1532
$200.00Sep 18$55.80$59.70$57.75$34.19 07/20$31.00–$57.75$55.802
$200.00Nov 20$59.00$63.70$61.35$40.70 06/11$36.55–$61.40$59.002
$200.00Dec 18$61.00$64.50$62.75$43.36 07/13$38.10–$62.75$61.004
$195.00Dec 18$64.40$69.00$66.70$47.15 07/13$41.60–$66.85$64.402
$320.00Aug 21$0.05$0.40$0.23$0.13 08/04$0.20–$0.75$0.1316
$320.00Sep 18$0.00$2.60$1.30$1.00 08/07$1.08–$1.38$1.00--
$320.00Nov 20$0.50$4.90$2.70--$1.20–$3.45$0.507
$320.00Dec 18$1.95$6.00$3.98$4.50 08/06$1.70–$4.53$3.9832
$190.00Nov 20$67.50$72.30$69.90--$43.85–$70.15$67.501
$190.00Dec 18$68.80$73.00$70.90$46.24 06/11$45.60–$70.95$68.804
$190.00Feb 19$72.90$76.30$74.60$76.10 08/04$48.90–$74.60$74.601
$330.00Aug 21$0.00$1.00$0.50--$0.50–$1.13--2
$330.00Nov 20$0.00$4.80$2.40$1.90 08/04$1.13–$2.40$1.902
$330.00Dec 18$0.80$4.60$2.70$3.00 08/07$1.28–$3.38$2.7014
$175.00Feb 19$85.20$89.50$87.35$88.90 08/04$60.25–$87.35$87.352
$340.00Aug 21$0.00$1.00$0.50--$0.50–$1.10--3
$340.00Nov 20$0.00$4.80$2.40--$1.08–$2.40--1
$340.00Dec 18$0.45$4.50$2.48--$1.38–$2.65$0.455
$170.00Nov 20$86.20$90.80$88.50$68.30 07/16$60.30–$88.50$86.201
$350.00Aug 21$0.00$1.00$0.50--$0.50–$1.10--11
$350.00Dec 18$0.00$3.90$1.95$1.70 08/06$1.27–$2.17$1.701
$360.00Aug 21$0.00$1.00$0.50--$0.50–$1.08--2
$360.00Dec 18$0.00$4.80$2.40--$1.20–$2.40--1
$150.00Nov 20$105.50$109.80$107.65$90.00 06/17$78.35–$107.65$105.503
$150.00Dec 18$105.90$110.50$108.20$105.50 08/03$79.80–$108.20$105.901
$145.00Nov 20$110.50$115.10$112.80$83.40 06/11$83.10–$112.80$110.503
$140.00Aug 21$114.50$119.40$116.95$109.20 08/03$86.60–$116.95$114.501
$140.00Dec 18$115.50$120.00$117.75$102.65 06/17$88.95–$117.75$115.503
$380.00Dec 18$0.00$4.80$2.40--$1.08–$2.40--1
$130.00Aug 21$124.90$129.50$127.20$119.20 08/03$96.60–$127.20$124.905
$125.00Aug 21$129.50$134.20$131.85$124.20 08/03$101.50–$131.85$129.501
$115.00Dec 18$140.00$144.50$142.25--$112.90–$142.25$140.005
$400.00Dec 18$0.15$1.45$0.80$0.40 08/04$0.30–$1.27$0.406
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$10.00$14.10$12.05$12.03 08/07$12.05–$34.60$12.0376
$260.00Nov 20$18.70$22.90$20.80$23.10 08/05$20.80–$39.00$20.801
$260.00Dec 18$20.30$23.00$21.65$22.75 08/07$21.65–$40.40$21.6510
$250.00Aug 21$5.50$9.50$7.50$7.49 08/07$7.50–$26.00$7.4955
$250.00Sep 18$8.40$12.50$10.45$10.00 08/07$10.45–$27.55$10.001
$250.00Nov 20$14.00$18.20$16.10$31.30 07/20$16.10–$32.30$16.1066
$250.00Dec 18$15.50$19.80$17.65--$17.65–$33.35$15.506
$270.00Aug 21$16.50$20.40$18.45$21.00 08/06$18.45–$43.85$18.4516
$270.00Nov 20$24.20$28.50$26.35$40.50 07/31$26.35–$46.80$26.3530
$270.00Dec 18$26.00$30.00$28.00--$28.00–$48.05$26.001
$240.00Aug 21$3.60$4.90$4.25$4.25 08/07$4.25–$18.70$4.25442
$240.00Sep 18$5.10$8.70$6.90$7.64 08/06$6.90–$20.75$6.9023
$240.00Nov 20$10.30$14.50$12.40$15.00 08/03$12.40–$25.75$12.401
$240.00Dec 18$11.80$16.00$13.90$24.32 06/16$13.90–$27.20$13.901
$280.00Sep 18$26.20$29.70$27.95$28.77 08/07$27.95–$53.90$27.95--
$230.00Aug 21$0.85$4.10$2.47$2.40 08/07$2.47–$12.55$2.40212
$230.00Sep 18$2.55$6.40$4.47$4.08 08/07$4.47–$14.95$4.0813
$230.00Nov 20$7.00$11.80$9.40$15.80 06/18$9.40–$20.30$9.40--
$230.00Dec 18$8.00$12.50$10.25$20.35 07/23$10.25–$21.50$10.25219
$230.00Feb 19$11.80$16.00$13.90$13.85 08/07$13.90–$25.05$13.853
$290.00Nov 20$38.00$41.80$39.90$39.70 08/04$39.90–$64.40$39.704
$220.00Aug 21$0.05$1.60$0.83$1.35 08/07$0.83–$8.10$0.83112
$220.00Sep 18$0.65$4.70$2.68$2.13 08/07$2.68–$10.35$2.136
$220.00Nov 20$4.50$9.30$6.90--$6.90–$15.45$4.501
$220.00Dec 18$6.00$10.00$8.00$15.30 06/15$8.00–$17.10$8.005
$220.00Feb 19$9.00$11.50$10.25$20.32 07/10$10.25–$20.30$10.251
$300.00Nov 20$45.50$49.80$47.65$47.80 08/04$47.65–$73.90$47.6534
$210.00Aug 21$0.40$0.65$0.53$0.62 08/07$0.53–$5.00$0.5386
$210.00Sep 18$0.00$3.70$1.85$1.50 08/07$1.85–$6.75$1.506
$210.00Nov 20$2.50$7.30$4.90$10.50 06/23$4.90–$11.55$4.9016
$210.00Dec 18$4.10$8.00$6.05$11.66 06/29$6.05–$13.10$6.0574
$200.00Aug 21$0.00$2.90$1.45$1.26 08/03$0.65–$2.85$1.2661
$200.00Nov 20$1.50$6.00$3.75$8.00 07/20$3.70–$8.35$3.754
$200.00Dec 18$2.20$6.50$4.35$10.40 07/29$4.35–$9.75$4.3548
$200.00Feb 19$4.80$8.60$6.70$6.70 08/07$6.70–$12.90$6.70--
$195.00Aug 21$0.00$0.35$0.18$0.30 08/04$0.18–$2.65$0.181.0K
$195.00Sep 18$0.00$4.80$2.40$3.14 07/29$1.45–$3.45$2.401
$195.00Nov 20$0.50$4.90$2.70$3.30 08/05$2.70–$7.20$2.707
$195.00Dec 18$1.45$6.00$3.73--$3.70–$8.30$1.454
$195.00Feb 19$3.90$7.70$5.80$10.30 07/13$5.80–$11.50$5.8010
$190.00Aug 21$0.00$1.50$0.75$0.25 08/03$0.55–$2.03$0.25103
$190.00Sep 18$0.00$2.70$1.35$0.62 08/06$1.35–$2.90$0.625
$190.00Nov 20$0.25$4.90$2.58$2.60 08/05$2.58–$6.10$2.583
$190.00Dec 18$1.65$3.30$2.47$7.20 06/16$2.47–$7.35$2.477
$190.00Feb 19$3.10$7.20$5.15$8.40 07/20$5.15–$9.95$5.1510
$185.00Aug 21$0.00$4.80$2.40$0.76 08/03$1.08–$2.40$0.76229
$185.00Sep 18$0.00$4.80$2.40$1.85 07/22$1.20–$2.40$1.851
$185.00Nov 20$0.00$4.80$2.40$2.45 08/05$2.32–$5.15$2.403
$185.00Dec 18$0.30$4.90$2.60$5.07 07/27$2.50–$6.35$2.6010
$185.00Feb 19$2.80$6.50$4.65$4.70 08/07$4.47–$8.65$4.651
$180.00Aug 21$0.00$4.80$2.40$0.84 07/20$0.58–$2.40$0.847
$180.00Nov 20$0.00$4.80$2.40$1.60 08/04$1.88–$4.25$1.60124
$180.00Dec 18$0.00$4.80$2.40$5.13 07/29$2.17–$5.45$2.4016
$175.00Aug 21$0.00$2.30$1.15$0.15 08/06$0.08–$1.48$0.152
$175.00Nov 20$0.00$4.80$2.40$1.60 08/05$1.65–$3.83$1.60120
$175.00Dec 18$0.00$4.80$2.40$4.38 07/29$1.85–$4.70$2.405
$175.00Feb 19$1.20$5.50$3.35$3.53 08/04$3.35–$6.55$3.351
$170.00Aug 21$0.00$4.80$2.40$0.06 08/04$1.08–$2.40$0.065
$170.00Nov 20$0.00$4.80$2.40$2.33 07/28$1.50–$3.15$2.332
$170.00Dec 18$0.00$4.80$2.40--$1.78–$4.25--17
$170.00Feb 19$0.70$4.90$2.80$4.70 07/14$2.80–$5.70$2.8010
$165.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--2
$165.00Nov 20$0.00$4.80$2.40$2.20 07/21$1.38–$2.55$2.202
$165.00Dec 18$0.00$4.80$2.40--$1.60–$3.38--100
$160.00Nov 20$0.00$4.80$2.40$2.40 07/07$1.27–$2.40$2.4014
$160.00Dec 18$0.00$4.80$2.40$2.30 07/14$1.50–$3.35$2.3010
$155.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--1
$155.00Dec 18$0.00$4.80$2.40--$1.40–$2.42--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$4.80$2.40--$1.15–$2.40--1
$150.00Dec 18$0.00$4.80$2.40--$1.30–$2.40--3
$140.00Nov 20$0.00$4.80$2.40--$1.10–$2.40--1
$140.00Feb 19$0.00$4.80$2.40$1.82 07/27$1.60–$2.40$1.8214
$135.00Dec 18$0.00$4.80$2.40--$1.15–$2.40--5
$130.00Dec 18$0.00$4.80$2.40--$1.13–$2.40--47
$125.00Dec 18$0.00$4.80$2.40--$1.10–$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 318
Total Puts 65
Put/Call Ratio 0.20
Net Difference 253

Prior's Put/Call Breakdown

Total Calls 351
Total Puts 182
Put/Call Ratio 0.52
Net Difference 169

Prior 7-Day Put/Call Summary

Total Calls 632
Total Puts 614
Average Put/Call Ratio 2.02
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