Tour v509
FIX
COMFORT SYS USA INC
$1881.18 +6.04%
$1882.90 (+0.09%)🌙
as of 08/17 06:29 PM
(8/14 18:30) ◀
|
Monday, August 17, 2026 (6:29pm)
January 2026
|
▶ (8/18 18:30)
◀ 8/17 18:29 ▶

Option Volume

Detail
ℹ
Current (08/17) 2,809
Calls: 1,002 (36%)
Puts: 1,807 (64%)
Prior (08/14) 594
Calls: 300 (51%)
Puts: 294 (49%)
Current vs Prior +372.90%
Calls: +234.00% (Calls)
Puts: +514.63% (Puts)
Prior 7-Day Total 4,898
Calls: 2,261 (46%)
Puts: 2,637 (54%)
Prior 7-Day Average 699
Calls: 323 (46%)
Puts: 376 (54%)
Current vs Prior 7-Day Avg +301.45%
Calls: +210.22%
Puts: +379.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $18.03M
Calls: $10.96M (61%)
Puts: $7.06M (39%)
Prior (08/14) $5.81M
Calls: $4.55M (78%)
Puts: $1.26M (22%)
Current vs Prior +210.29%
Calls: +140.98%
Puts: +460.67%
Prior 7-Day Total $45.15M
Calls: $25.20M (56%)
Puts: $19.94M (44%)
Prior 7-Day Average $6.45M
Calls: $3.60M (56%)
Puts: $2.85M (44%)
Current vs Prior 7-Day Avg +179.51%
Calls: +204.53%
Puts: +147.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.80
Prior (08/14) 0.98
Current vs Prior +84.02%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +50.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 5,351
Calls: 2,168 (41%)
Puts: 3,183 (59%)
Prior (08/14) 3,302
Calls: 1,488 (45%)
Puts: 1,814 (55%)
Current vs Prior +62.05%
Prior 7-Day Total 21,266
Calls: 7,728 (36%)
Puts: 13,538 (64%)
Prior 7-Day Average 3,038
Calls: 1,104 (36%)
Puts: 1,934 (64%)
Current vs Prior 7-Day Avg +76.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.11% | 13.17%5.11% | 13.17%
Prior 6.25% | 13.68%6.25% | 13.68%
Current vs Prior -18.19% | -3.75%-18.19% | -3.75%
Prior 7-Day Avg 8.66% | 15.63%8.66% | 15.63%
Current vs 7-Day Avg -40.93% | -15.78%-40.93% | -15.78%
Prior 7-Day Eod 6.25% | 13.68%6.25% | 13.68%
Current vs 7-Day Eod -18.19% | -3.75%-18.19% | -3.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.07% | 6.57%
Calls: 8.29% | 6.75%
Puts: 9.86% | 6.39%
Prior 9.07% | 6.57%
Calls: 8.29% | 6.75%
Puts: 9.86% | 6.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.07% | 6.57%
Calls: 8.29% | 6.75%
Puts: 9.86% | 6.39%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($10.96M). Massive premium surge with dollar volume up 210% vs prior. Dollar volume significantly above 7-day average (180% higher). Unusually high activity with volume up 373% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 10 of results (avg 7.8%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1540.00Sep 18356.10373.80$364.954.8%10.892
$1560.00Sep 18338.70356.80$347.755.2%10.882
$1660.00Aug 21217.80234.00$225.907.2%10.9428
$1700.00Sep 18228.00245.40$236.707.4%10.76--
$1680.00Aug 21197.90213.90$205.907.8%10.89--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1850.00Sep 1897.80107.80$102.809.7%10.434

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. 25 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1660.00Aug 21217.80234.00$225.907.2%10.9428
$1720.00Aug 21159.80175.80$167.809.5%30.9029
$1680.00Aug 21197.90213.90$205.907.8%10.89--
$1540.00Sep 18356.10373.80$364.954.8%10.892
$1700.00Aug 21179.50195.50$187.508.5%60.8948
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Aug 21120.00135.20$127.6011.9%60.855
$1930.00Aug 2167.6077.60$72.6013.8%80.66--

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 1.8K, top 406)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1740.00Aug 21142.30158.00$150.1510.5%2090.86212
$2000.00Sep 1865.5075.50$70.5014.2%2050.3842
$1960.00Sep 1882.2092.20$87.2011.5%460.436
$1860.00Sep 18127.60143.60$135.6011.8%350.56100
$1920.00Aug 2122.5032.50$27.5036.4%300.376
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1700.00Sep 1844.0054.00$49.0020.4%4060.2415
$1600.00Aug 211.152.50$1.8373.8%2330.03301
$1800.00Sep 1876.8086.80$81.8012.2%2010.36--
$1760.00Aug 216.2016.20$11.2089.3%240.1646
$1640.00Sep 1829.0039.00$34.0029.4%180.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.7%, max 20.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1800.00Aug 21Sep 1865.8%54.5%20.9%7127
$1850.00Aug 21Sep 1861.0%53.6%13.8%555
$1860.00Aug 21Sep 1859.4%53.9%10.3%38123
$1870.00Aug 21Sep 1858.9%53.7%9.8%427
$1880.00Aug 21Sep 1858.3%53.5%8.9%921
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1800.00Aug 21Sep 1865.8%54.5%20.9%208101
$1760.00Aug 21Sep 1866.5%55.3%20.3%2946

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 1.56, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1840.00$1850.00Aug 21$3.90$6.10$3.9065%1.56$1843.90
$1800.00$1840.00Sep 18$23.05$16.95$23.0564%0.74$1823.05
$2220.00$2240.00Sep 18$1.30$18.70$1.3014%14.38$2221.30
$2120.00$2140.00Sep 18$3.10$16.90$3.1024%5.45$2123.10
$1840.00$1850.00Sep 18$4.65$5.35$4.6559%1.15$1844.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1930.00$1870.00Aug 21$32.10$27.90$32.1066%0.87$1897.90
$1760.00$1740.00Aug 21$1.40$18.60$1.4016%13.29$1758.60
$1820.00$1800.00Aug 21$4.20$15.80$4.2030%3.76$1815.80
$1860.00$1850.00Aug 21$3.05$6.95$3.0542%2.28$1856.95
$1640.00$1620.00Aug 21$0.50$19.50$0.507%39.00$1639.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.41, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$2020.00$2030.00Aug 21$3.00$3.00$7.0086%0.43$2023.00
$2160.00$2200.00Sep 18$8.10$8.10$31.9080%0.25$2168.10
$1910.00$1920.00Aug 21$4.70$4.70$5.3059%0.89$1914.70
$1900.00$1940.00Sep 18$20.10$20.10$19.9049%1.01$1920.10
$1960.00$1980.00Sep 18$9.10$9.10$10.9057%0.83$1969.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1680.00$1660.00Aug 21$5.85$5.85$14.1590%0.41$1674.15
$1620.00$1600.00Aug 21$3.37$3.37$16.6394%0.20$1616.63
$1640.00$1600.00Sep 18$7.95$7.95$32.0582%0.25$1632.05
$1740.00$1720.00Aug 21$3.70$3.70$16.3086%0.23$1736.30
$1780.00$1760.00Aug 21$4.60$4.60$15.4079%0.30$1775.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $74.39, cheapest $67.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1840.00Aug 21Sep 18$74.5561.6%53.6%
$1850.00Aug 21Sep 18$73.8061.0%53.6%
$1860.00Aug 21Sep 18$76.9059.4%53.9%
$1870.00Aug 21Sep 18$77.9058.9%53.7%
$1880.00Aug 21Sep 18$78.9058.3%53.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1830.00Aug 21Sep 18$67.5562.5%54.1%
$1850.00Aug 21Sep 18$69.5561.0%53.6%
$1860.00Aug 21Sep 18$72.0059.4%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 4.95% of stock, avg 9.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1870.00Aug 21$52.70$40.50$93.20$1776.80$1963.204.95%
$1860.00Aug 21$58.70$36.30$95.00$1765.00$1955.005.05%
$1930.00Aug 21$24.20$72.60$96.80$1833.20$2026.805.15%
$1850.00Aug 21$67.50$33.25$100.75$1749.25$1950.755.36%
$1800.00Aug 21$99.30$19.70$119.00$1681.00$1919.006.33%
$1780.00Aug 21$116.20$15.80$132.00$1648.00$1912.007.02%
$2000.00Aug 21$8.10$127.60$135.70$1864.30$2135.707.21%
$1740.00Aug 21$150.15$9.80$159.95$1580.05$1899.958.50%
$1720.00Aug 21$167.80$6.10$173.90$1546.10$1893.909.24%
$1700.00Aug 21$187.50$8.40$195.90$1504.10$1895.9010.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.56% of stock, avg 6.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1930.00$1820.00Aug 21$24.20$23.90$48.10$1771.90$1978.10
$1930.00$1830.00Aug 21$24.20$26.75$50.95$1779.05$1980.95
$1920.00$1820.00Aug 21$27.50$23.90$51.40$1768.60$1971.40
$1920.00$1830.00Aug 21$27.50$26.75$54.25$1775.75$1974.25
$1930.00$1850.00Aug 21$24.20$33.25$57.45$1792.55$1987.45
$1920.00$1850.00Aug 21$27.50$33.25$60.75$1789.25$1980.75
$1910.00$1820.00Aug 21$32.20$23.90$56.10$1763.90$1966.10
$1910.00$1830.00Aug 21$32.20$26.75$58.95$1771.05$1968.95
$1930.00$1860.00Aug 21$24.20$36.30$60.50$1799.50$1990.50
$1920.00$1860.00Aug 21$27.50$36.30$63.80$1796.20$1983.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 0.79, avg credit $7.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1660/16802020/2030Aug 21$8.85$11.1576%0.79$1671.15$2028.85
1660/16801980/2000Aug 21$8.95$11.0571%0.81$1671.05$1988.95
1600/16202020/2030Aug 21$6.37$13.6380%0.47$1613.63$2026.37
1600/16201980/2000Aug 21$6.47$13.5375%0.48$1613.53$1986.47
1660/16801950/1980Aug 21$12.55$17.4562%0.72$1667.45$1962.55
1720/17402020/2030Aug 21$6.70$13.3073%0.50$1733.30$2026.70
1820/18302020/2030Aug 21$5.85$4.1554%1.41$1824.15$2025.85
1660/16801940/1950Aug 21$8.95$11.0559%0.81$1671.05$1948.95
1760/17802020/2030Aug 21$7.60$12.4066%0.61$1772.40$2027.60
1540/15602100/2120Sep 18$8.30$11.7062%0.71$1551.70$2108.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 65.67, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$2080.00$2100.00$2120.00Sep 18$0.10$19.904%199.00
$1900.00$1910.00$1920.00Aug 21$0.10$9.907%99.00
$2120.00$2140.00$2160.00Sep 18$0.10$19.903%199.00
$1920.00$1930.00$1940.00Aug 21$0.10$9.906%99.00
$1930.00$1940.00$1950.00Aug 21$0.10$9.906%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1780.00$1800.00$1820.00Aug 21$0.30$19.709%65.67
$1640.00$1650.00$1660.00Sep 18$0.30$9.702%32.33
$1660.00$1670.00$1680.00Sep 18$0.40$9.602%24.00
$1770.00$1800.00$1830.00Sep 18$1.50$28.508%19.00
$1850.00$1860.00$1870.00Aug 21$1.15$8.856%7.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-17.60, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2030.00$2100.001:2Aug 21$0.00$70.00
$1950.00$1980.001:2Aug 21-$4.50$25.50
$2020.00$2030.001:2Aug 21-$2.10$7.90
$1980.00$2000.001:2Aug 21-$5.00$15.00
$2100.00$2200.001:2Aug 21-$8.45$91.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2000.00$1930.001:2Aug 21-$17.60$52.40
$1930.00$1870.001:2Aug 21-$8.40$51.60
$1580.00$1540.001:2Aug 21-$0.40$39.60
$1740.00$1720.001:2Aug 21-$2.40$17.60
$1780.00$1760.001:2Aug 21-$6.60$13.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.80%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1940.00Sep 18$90.300.463.1%4.80%7.93%34
$1900.00Sep 18$107.400.511.0%5.71%6.71%231
$1960.00Sep 18$82.200.434.2%4.37%8.56%466
$1980.00Sep 18$73.100.405.2%3.89%9.14%112
$2000.00Sep 18$65.500.386.3%3.48%9.80%20542
$2020.00Sep 18$58.400.357.4%3.10%10.48%241
$2060.00Sep 18$46.100.309.5%2.45%11.96%24
$2080.00Sep 18$41.100.2810.6%2.18%12.75%556
$2100.00Sep 18$36.000.2611.6%1.91%13.55%3--
$2120.00Sep 18$31.000.2312.7%1.65%14.34%2--

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. 200 contracts (avg 953 vol/day, 173 traded recently)

FIX averages only 953 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 $1700.00 01-15 call last traded $317.40 on 08/07 (now $387.10/$402.60) — try a limit near $387.10. Also watch the $1800.00 01-15 call last traded $328.00 on 07/31 (now $334.00/$347.80) — try a limit near $334.00; the $1740.00 01-15 call last traded $335.50 on 08/04 (now $365.00/$380.60) — try a limit near $365.00. Most tradeable put: the $1700.00 01-15 put last traded $299.20 on 07/30 (now $177.80/$189.80) — try a limit near $183.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1880.00Aug 21$41.40$51.40$46.40--$46.40–$46.40—$41.4012
$1880.00Sep 18$117.30$133.30$125.30--$125.30–$125.30—$117.309
$1880.00Oct 16$170.00$185.40$177.70--$177.70–$177.70—$170.0013
$1890.00Aug 21$36.50$46.50$41.50--$41.50–$41.50—$36.5017
$1870.00Aug 21$47.70$57.70$52.70$80.00 08/04$14.90–$151.80$52.70--
$1870.00Sep 18$122.60$138.60$130.60$77.50 08/07$48.00–$205.20$122.6027
$1900.00Aug 21$32.00$42.00$37.00--$9.90–$37.00$32.00106
$1900.00Sep 18$107.40$123.40$115.40--$56.85–$115.40$107.4031
$1860.00Aug 21$53.70$63.70$58.70$30.25 08/07$16.60–$156.00$53.7023
$1860.00Sep 18$127.60$143.60$135.60$80.30 08/07$49.80–$209.65$127.60100
$1860.00Oct 16$180.00$195.00$187.50$98.00 07/29$82.80–$256.40$180.006
$1860.00Dec 18$276.00$294.00$285.00$356.85 07/23$156.80–$339.50$285.00--
$1860.00Jan 15$304.20$318.90$311.55$222.80 07/28$177.00–$363.75$304.20--
$1910.00Aug 21$27.20$37.20$32.20--$32.20–$32.20—$27.2014
$1850.00Aug 21$62.50$72.50$67.50$35.00 08/07$15.95–$160.45$62.5032
$1850.00Sep 18$133.30$149.30$141.30$138.30 07/24$51.80–$213.50$138.3023
$1850.00Jan 15$308.30$324.30$316.30$292.00 07/31$179.15–$368.50$308.3024
$1920.00Aug 21$22.50$32.50$27.50--$27.50–$27.50—$22.506
$1840.00Aug 21$66.40$76.40$71.40$50.90 07/30$18.15–$165.15$66.40--
$1840.00Sep 18$138.00$153.90$145.95$137.60 08/04$54.00–$217.95$138.008
$1840.00Oct 16$190.00$205.80$197.90$115.90 07/29$87.10–$265.45$190.00--
$1840.00Dec 18$286.00$304.00$295.00$254.20 07/30$162.70–$347.60$286.0034
$1840.00Jan 15$314.00$327.60$320.80$295.00 07/31$182.70–$373.30$314.00--
$1930.00Aug 21$19.20$29.20$24.20--$24.20–$24.20—$19.2016
$1830.00Aug 21$72.80$83.20$78.00$35.05 08/07$22.40–$170.20$72.80--
$1830.00Sep 18$144.80$160.80$152.80$141.30 07/24$55.70–$223.10$144.80--
$1940.00Sep 18$90.30$100.30$95.30--$95.30–$95.30—$90.304
$1820.00Aug 21$80.50$90.50$85.50$80.00 08/05$22.90–$175.15$80.50--
$1820.00Sep 18$149.20$165.20$157.20$145.90 08/04$58.10–$227.90$149.20--
$1820.00Oct 16$200.50$215.90$208.20$164.73 07/30$91.30–$274.40$200.50--
$1820.00Dec 18$296.00$314.00$305.00$322.33 06/10$167.90–$357.25$305.008
$1820.00Jan 15$324.00$338.50$331.25$236.30 07/28$188.35–$381.85$324.00--
$1950.00Aug 21$12.90$22.90$17.90--$17.90–$17.90—$12.9036
$1810.00Sep 18$155.60$171.60$163.60$148.20 08/05$60.20–$232.35$155.60--
$1960.00Sep 18$82.20$92.20$87.20--$46.80–$87.20$82.206
$1800.00Aug 21$94.30$104.30$99.30$42.97 08/07$27.00–$184.50$94.3080
$1800.00Sep 18$161.00$177.00$169.00$124.08 08/06$62.50–$237.55$161.0047
$1800.00Oct 16$210.70$230.00$220.35$102.00 07/29$97.35–$284.10$210.70--
$1800.00Dec 18$306.00$324.00$315.00$315.00 08/05$173.90–$365.45$315.00--
$1800.00Jan 15$334.00$347.80$340.90$328.00 07/31$194.90–$390.70$334.0090
$1980.00Sep 18$73.10$83.10$78.10--$48.30–$78.10$73.1012
$1980.00Aug 21$6.20$16.20$11.20--$11.20–$11.20—$6.2050
$1780.00Aug 21$108.40$124.00$116.20$55.00 08/07$30.30–$195.10$108.4052
$1780.00Sep 18$173.90$189.90$181.90$142.89 08/07$66.70–$247.50$173.90--
$1780.00Oct 16$222.00$241.20$231.60$205.77 08/03$101.60–$292.80$222.00--
$1780.00Dec 18$316.00$334.60$325.30$301.80 07/13$179.70–$374.60$316.00--
$1780.00Jan 15$344.00$358.10$351.05$343.85 08/04$200.05–$399.75$344.00--
$1770.00Sep 18$180.20$196.20$188.20$147.71 08/07$69.50–$252.95$180.20--
$2000.00Aug 21$3.10$13.10$8.10--$3.65–$8.10$3.10137
$2000.00Sep 18$65.50$75.50$70.50--$44.50–$70.50$65.5042
$2000.00Jan 15$244.00$257.00$250.50--$250.50–$250.50—$244.0071
$1760.00Aug 21$123.90$139.90$131.90$110.90 08/03$33.70–$205.75$123.90--
$1760.00Sep 18$187.00$203.00$195.00$172.80 08/04$72.00–$257.95$187.00--
$1760.00Oct 16$235.20$253.30$244.25$215.41 07/24$109.60–$302.80$235.20--
$1760.00Dec 18$326.40$345.70$336.05$235.20 07/17$185.90–$384.90$326.40--
$1760.00Jan 15$354.20$368.90$361.55$285.00 08/03$206.10–$408.50$354.20--
$1750.00Sep 18$193.50$209.50$201.50$152.20 08/06$74.80–$263.65$193.50--
$2020.00Aug 21$3.10$13.10$8.10--$8.10–$8.10—$3.1014
$2020.00Sep 18$58.40$68.40$63.40--$63.40–$63.40—$58.4041
$1740.00Aug 21$142.30$158.00$150.15$123.05 08/04$37.30–$216.60$142.30212
$1740.00Oct 16$246.00$265.20$255.60$223.27 08/03$115.75–$313.50$246.00--
$1740.00Dec 18$337.30$356.00$346.65$217.17 07/29$191.95–$394.05$337.3022
$1740.00Jan 15$365.00$380.60$372.80$335.50 08/04$212.70–$416.80$365.004
$1720.00Aug 21$159.80$175.80$167.80$71.50 08/07$41.80–$228.25$159.8029
$1720.00Sep 18$216.30$231.20$223.75$195.80 07/27$82.30–$279.30$216.30--
$1720.00Oct 16$258.60$277.90$268.25$210.00 08/06$121.80–$323.95$258.6013
$1720.00Jan 15$375.60$390.80$383.20$273.41 07/28$219.05–$427.80$375.60--
$1710.00Sep 18$218.90$238.00$228.45$207.21 07/31$85.80–$284.95$218.90--
$2060.00Sep 18$46.10$56.10$51.10--$51.10–$51.10—$46.104
$1700.00Aug 21$179.50$195.50$187.50$88.10 08/07$46.50–$240.15$179.5048
$1700.00Sep 18$228.00$245.40$236.70$178.40 08/06$88.60–$290.65$228.00--
$1700.00Oct 16$272.00$290.70$281.35$275.00 08/04$127.45–$334.75$275.00--
$1700.00Dec 18$360.20$378.00$369.10$337.99 08/04$205.50–$414.55$360.20--
$1700.00Jan 15$387.10$402.60$394.85$317.40 08/07$226.40–$437.30$387.108
$1690.00Sep 18$234.00$252.00$243.00$204.00 07/31$92.30–$296.05$234.00--
$2080.00Sep 18$41.10$51.10$46.10--$46.10–$46.10—$41.1056
$1680.00Aug 21$197.90$213.90$205.90$159.70 08/03$51.70–$252.10$197.90--
$1680.00Sep 18$241.50$260.00$250.75$207.95 07/31$94.00–$302.35$241.50--
$1680.00Oct 16$284.50$303.70$294.10$174.20 07/28$135.30–$345.70$284.50--
$1680.00Dec 18$370.70$390.00$380.35$270.00 07/28$212.20–$424.70$370.70--
$1680.00Jan 15$398.10$413.50$405.80$363.50 08/03$232.85–$447.35$398.10--
$1670.00Sep 18$249.50$267.40$258.45$194.92 08/06$98.10–$308.00$249.50--
$2100.00Aug 21$0.00$5.10$2.55--$2.55–$2.55—--65
$1660.00Aug 21$217.80$234.00$225.90$104.39 08/07$55.50–$264.50$217.8028
$1660.00Sep 18$257.10$275.30$266.20$171.55 08/07$101.50–$314.00$257.10--
$1660.00Oct 16$298.90$317.20$308.05$287.76 08/05$141.75–$356.95$298.90--
$1660.00Jan 15$409.70$425.20$417.45$327.90 08/07$240.40–$457.40$409.70--
$1650.00Sep 18$264.90$282.60$273.75$201.15 07/30$104.20–$319.85$264.90--
$1640.00Aug 21$237.10$254.00$245.55$148.70 07/30$62.55–$277.95$237.10--
$1640.00Oct 16$313.10$331.00$322.05$240.00 07/30$149.30–$368.35$313.10--
$1640.00Dec 18$395.10$414.00$404.55$324.16 07/17$226.25–$445.25$395.10--
$1640.00Jan 15$419.70$438.00$428.85$378.15 07/24$247.30–$466.70$419.70--
$1630.00Sep 18$280.50$298.00$289.25$230.21 07/16$114.00–$332.00$280.50--
$1620.00Aug 21$256.50$272.00$264.25$154.83 07/30$68.50–$291.25$256.50--
$1620.00Sep 18$288.60$306.00$297.30$193.84 08/07$117.60–$338.10$288.60--
$1620.00Oct 16$327.60$345.00$336.30$255.02 07/30$157.15–$380.10$327.60--
$1620.00Dec 18$407.10$426.00$416.55$324.00 08/03$234.30–$455.75$407.10--
$1620.00Jan 15$433.70$449.80$441.75$340.00 08/07$255.10–$476.75$433.70--
$1600.00Aug 21$276.20$292.00$284.10$214.80 08/04$76.10–$305.15$276.20--
$1600.00Sep 18$305.50$322.80$314.15$202.00 08/07$125.75–$351.45$305.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1880.00Dec 18$240.00$257.20$248.60--$248.60–$248.60—$240.008
$1870.00Aug 21$35.50$45.50$40.50--$40.50–$40.50—$35.501
$1860.00Aug 21$31.30$41.30$36.30$221.60 07/30$36.30–$359.00$36.302
$1860.00Oct 16$147.10$163.10$155.10$230.70 06/30$155.10–$413.20$155.1010
$1860.00Dec 18$230.00$247.70$238.85$447.50 07/29$238.85–$473.10$238.85--
$1850.00Aug 21$28.30$38.20$33.25$166.30 08/03$33.25–$350.30$33.25--
$1850.00Sep 18$97.80$107.80$102.80$207.00 08/05$102.80–$377.00$102.804
$1850.00Jan 15$248.00$263.10$255.55$453.21 07/28$255.55–$480.35$255.55--
$1840.00Aug 21$24.80$34.70$29.75$266.13 07/28$29.75–$341.00$29.75--
$1840.00Oct 16$137.70$153.70$145.70$280.60 07/22$145.70–$397.30$145.70--
$1840.00Dec 18$218.90$237.50$228.20$295.00 06/29$228.20–$458.85$228.20--
$1840.00Jan 15$242.00$258.10$250.05$332.50 07/02$250.05–$474.55$250.05--
$1830.00Aug 21$21.80$31.70$26.75$282.28 07/28$26.75–$333.00$26.75--
$1830.00Sep 18$89.30$99.30$94.30$305.97 07/28$94.30–$361.45$94.301
$1820.00Aug 21$18.90$28.90$23.90$149.00 08/03$23.90–$324.05$23.90--
$1820.00Sep 18$84.60$94.60$89.60$298.97 07/28$89.60–$353.45$89.60--
$1820.00Oct 16$128.10$144.10$136.10$263.00 07/24$136.10–$383.00$136.10--
$1820.00Dec 18$209.90$227.30$218.60$440.00 07/29$218.60–$445.20$218.604
$1820.00Jan 15$231.30$248.70$240.00$348.60 07/21$240.00–$460.45$240.00--
$1960.00Oct 16$199.80$215.80$207.80--$207.80–$207.80—$199.8013
$1800.00Aug 21$14.70$24.70$19.70$140.85 08/06$19.70–$306.65$19.70101
$1800.00Sep 18$76.80$86.80$81.80$211.55 08/07$81.80–$337.40$81.80--
$1800.00Oct 16$119.30$135.10$127.20$240.00 08/07$127.20–$367.35$127.20--
$1800.00Dec 18$200.20$218.00$209.10$351.50 07/27$209.10–$430.85$209.10--
$1800.00Jan 15$221.00$238.10$229.55$347.00 07/30$229.55–$446.50$229.55--
$1780.00Aug 21$10.80$20.80$15.80$109.00 08/05$15.80–$289.90$15.8080
$1780.00Oct 16$111.50$127.50$119.50$187.65 06/30$119.50–$351.85$119.50--
$1780.00Dec 18$190.90$206.80$198.85$343.20 07/15$198.85–$416.55$198.85--
$1780.00Jan 15$212.00$229.00$220.50$336.64 07/09$220.50–$433.65$220.50--
$1770.00Sep 18$65.80$75.80$70.80$173.00 08/05$70.80–$315.00$70.805
$2000.00Aug 21$120.00$135.20$127.60--$127.60–$127.60—$120.005
$2000.00Jan 15$330.30$344.40$337.35--$337.35–$337.35—$330.303
$1760.00Aug 21$6.20$16.20$11.20$98.16 08/05$11.20–$272.90$11.2046
$1760.00Sep 18$62.60$72.60$67.60$283.30 07/29$67.60–$307.55$67.60--
$1760.00Oct 16$103.40$119.40$111.40$220.70 08/06$111.40–$338.90$111.40--
$1760.00Dec 18$181.90$197.90$189.90$303.80 08/07$189.90–$403.00$189.90--
$1760.00Jan 15$202.80$217.30$210.05$301.10 08/04$210.05–$420.00$210.05--
$1750.00Sep 18$58.80$68.80$63.80$166.45 08/06$63.80–$299.20$63.80--
$1740.00Aug 21$4.80$14.80$9.80$92.47 08/05$9.80–$256.15$9.80--
$1740.00Sep 18$56.00$66.00$61.00$168.90 07/24$61.00–$293.00$61.00--
$1740.00Oct 16$97.70$107.70$102.70$225.90 07/27$102.70–$324.90$102.70--
$1740.00Dec 18$173.30$189.30$181.30$279.80 07/22$181.30–$389.00$181.30--
$1740.00Jan 15$195.00$210.50$202.75$326.90 07/07$202.75–$406.05$202.75--
$1730.00Sep 18$53.00$63.00$58.00$168.48 07/24$58.00–$285.60$58.00--
$1720.00Aug 21$1.20$11.00$6.10$95.10 08/07$6.10–$241.50$6.10--
$1720.00Sep 18$50.20$60.10$55.15$264.85 07/17$55.15–$279.00$55.15--
$1720.00Oct 16$90.00$100.00$95.00$188.00 08/04$95.00–$310.90$95.00--
$1720.00Dec 18$164.70$180.70$172.70$316.79 07/16$172.70–$376.80$172.706
$1720.00Jan 15$186.00$201.70$193.85$301.00 07/30$193.85–$392.40$193.85--
$1710.00Sep 18$47.30$57.30$52.30$152.08 07/31$52.30–$271.60$52.3039
$1700.00Aug 21$3.40$13.40$8.40$85.50 08/07$8.40–$227.00$8.4060
$1700.00Sep 18$44.00$54.00$49.00$146.80 08/07$49.00–$265.00$49.0015
$1700.00Oct 16$83.20$93.20$88.20$183.00 08/07$88.20–$297.10$88.20--
$1700.00Dec 18$156.60$172.40$164.50$269.00 08/07$164.50–$363.25$164.50--
$1700.00Jan 15$177.80$189.80$183.80$299.20 07/30$183.80–$379.20$183.8031
$1690.00Sep 18$41.40$51.40$46.40$145.30 07/24$46.40–$257.55$46.40--
$1680.00Aug 21$3.50$13.40$8.45$73.01 08/07$8.45–$211.60$8.4538
$1680.00Sep 18$38.50$48.50$43.50$141.40 07/24$43.50–$250.55$43.509
$1680.00Oct 16$76.20$86.20$81.20$204.00 07/30$81.20–$284.25$81.20--
$1680.00Dec 18$148.00$164.00$156.00$273.40 07/20$156.00–$350.15$156.00--
$1680.00Jan 15$169.00$183.30$176.15$298.00 07/30$176.15–$367.45$176.15--
$1670.00Sep 18$35.90$45.90$40.90$201.25 07/28$40.90–$245.00$40.9021
$1660.00Aug 21$0.00$5.20$2.60$62.25 08/07$2.60–$197.05$2.6072
$1660.00Sep 18$33.70$43.70$38.70$147.44 07/27$38.70–$237.40$38.709
$1660.00Oct 16$69.80$79.80$74.80$157.60 07/23$74.80–$272.40$74.80--
$1660.00Dec 18$140.30$156.30$148.30$222.20 08/04$148.30–$337.00$148.30101
$1660.00Jan 15$161.00$176.00$168.50$212.79 06/30$168.50–$354.10$168.50--
$1650.00Sep 18$31.20$41.20$36.20$145.90 07/30$36.20–$231.00$36.2013
$1640.00Aug 21$0.70$10.70$5.70$62.30 08/07$5.70–$182.75$5.7036
$1640.00Oct 16$63.90$73.90$68.90$242.85 07/29$68.90–$257.75$68.90--
$1640.00Dec 18$131.90$147.90$139.90$211.50 08/05$139.90–$324.60$139.90--
$1640.00Jan 15$152.30$168.00$160.15$274.30 06/11$160.15–$341.65$160.15--
$1630.00Sep 18$27.10$37.10$32.10$169.57 07/28$32.10–$218.70$32.10--
$1620.00Aug 21$0.20$10.20$5.20$54.20 08/07$5.20–$168.70$5.2049
$1620.00Sep 18$24.90$34.90$29.90$107.88 07/31$29.90–$212.25$29.90--
$1620.00Oct 16$58.20$68.20$63.20$205.00 07/28$63.20–$245.60$63.20--
$1620.00Dec 18$124.70$140.70$132.70$234.10 07/30$132.70–$312.50$132.70--
$1620.00Jan 15$144.80$160.00$152.40$255.70 07/27$152.40–$330.40$152.40--
$1600.00Aug 21$1.15$2.50$1.83$46.70 08/07$1.83–$156.65$1.83301
$1600.00Sep 18$21.10$31.00$26.05$94.15 08/07$26.05–$199.95$26.0538
$1600.00Oct 16$52.90$62.90$57.90$135.00 08/06$57.90–$233.70$57.90--
$1600.00Dec 18$117.50$133.50$125.50$193.50 08/05$125.50–$300.60$125.50--
$1600.00Jan 15$137.20$152.00$144.60$215.27 08/06$144.60–$317.40$144.60--
$1580.00Aug 21$0.00$10.00$5.00$35.00 08/07$5.00–$144.00$5.00--
$1580.00Sep 18$18.40$28.40$23.40$93.90 08/03$23.40–$188.00$23.40--
$1580.00Oct 16$48.00$58.00$53.00$134.85 06/15$53.00–$221.75$53.00--
$1580.00Dec 18$111.00$127.00$119.00$244.20 07/17$119.00–$288.70$119.00--
$1580.00Jan 15$130.00$146.00$138.00$292.00 07/29$138.00–$305.60$138.00--
$1560.00Aug 21$0.25$10.20$5.23$32.00 08/06$5.23–$132.65$5.23--
$1560.00Sep 18$16.00$26.00$21.00$87.16 08/07$21.00–$177.05$21.0014
$1560.00Oct 16$43.00$53.00$48.00$174.62 07/16$48.00–$212.30$48.00--
$1560.00Dec 18$104.30$120.30$112.30$209.10 07/30$112.30–$278.10$112.30--
$1560.00Jan 15$123.20$138.00$130.60$200.00 08/06$130.60–$293.50$130.60--
$1540.00Aug 21$0.20$5.20$2.70$26.01 08/07$2.70–$121.60$2.7034
$1540.00Sep 18$12.70$22.70$17.70$158.17 07/29$17.70–$166.00$17.70--
$1540.00Dec 18$100.00$110.00$105.00$191.50 07/30$105.00–$266.20$105.00--
$1540.00Jan 15$116.20$132.00$124.10$275.93 07/29$124.10–$282.90$124.10--
$1520.00Aug 21$0.00$10.00$5.00$23.90 08/06$5.00–$110.50$5.0027
$1520.00Sep 18$10.90$20.90$15.90$66.00 08/04$15.90–$155.90$15.90--
$1520.00Oct 16$35.00$45.00$40.00$179.01 07/07$40.00–$189.30$40.00--

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 1,002
Total Puts 1,807
Put/Call Ratio 1.80
Net Difference -805

Prior's Put/Call Breakdown

Total Calls 300
Total Puts 294
Put/Call Ratio 0.98
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 2,261
Total Puts 2,637
Average Put/Call Ratio 1.20
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