Tour v509
FIX
COMFORT SYS USA INC
$1739.08 -7.55%
$1745.00 (+0.34%)🌙
as of 08/18 06:30 PM
(8/17 18:29) ◀
|
Tuesday, August 18, 2026 (6:30pm)
January 2026
|
▶ (8/19 18:29)
◀ 8/18 18:30 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,023
Calls: 481 (47%)
Puts: 542 (53%)
Prior (08/17) 2,809
Calls: 1,002 (36%)
Puts: 1,807 (64%)
Current vs Prior -63.58%
Calls: -52.00% (Calls)
Puts: -70.01% (Puts)
Prior 7-Day Total 7,373
Calls: 3,080 (42%)
Puts: 4,293 (58%)
Prior 7-Day Average 1,053
Calls: 440 (42%)
Puts: 613 (58%)
Current vs Prior 7-Day Avg -2.88%
Calls: +9.32%
Puts: -11.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $10.12M
Calls: $7.16M (71%)
Puts: $2.96M (29%)
Prior (08/17) $18.03M
Calls: $10.96M (61%)
Puts: $7.06M (39%)
Current vs Prior -43.87%
Calls: -34.71%
Puts: -58.11%
Prior 7-Day Total $59.28M
Calls: $33.56M (57%)
Puts: $25.71M (43%)
Prior 7-Day Average $8.47M
Calls: $4.79M (57%)
Puts: $3.67M (43%)
Current vs Prior 7-Day Avg +19.48%
Calls: +49.30%
Puts: -19.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.13
Prior (08/17) 1.80
Current vs Prior -37.52%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -15.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 3,917
Calls: 1,999 (51%)
Puts: 1,918 (49%)
Prior (08/17) 5,351
Calls: 2,168 (41%)
Puts: 3,183 (59%)
Current vs Prior -26.80%
Prior 7-Day Total 25,199
Calls: 9,278 (37%)
Puts: 15,921 (63%)
Prior 7-Day Average 3,599
Calls: 1,325 (37%)
Puts: 2,274 (63%)
Current vs Prior 7-Day Avg +8.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.48% | 13.87%5.48% | 13.87%
Prior 5.11% | 13.17%5.11% | 13.17%
Current vs Prior +7.16% | +5.33%+7.16% | +5.33%
Prior 7-Day Avg 7.76% | 14.92%7.76% | 14.92%
Current vs 7-Day Avg -29.42% | -7.01%-29.42% | -7.01%
Prior 7-Day Eod 5.11% | 13.17%5.11% | 13.17%
Current vs 7-Day Eod +7.16% | +5.33%+7.16% | +5.33%
Sentiment BEARISHBEARISH

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 71% call dollar volume ($7.16M). Below-average activity with volume down 64% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio dropping 38% - sentiment shifting bullish.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 12 of results (avg 8.3%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1480.00Sep 18282.00300.60$291.306.4%200.85--
$1500.00Aug 21234.10250.00$242.056.6%20.949
$1500.00Sep 18266.00285.40$275.707.0%200.83--
$1540.00Sep 18234.20253.40$243.807.9%60.793
$1600.00Sep 18193.60209.60$201.607.9%10.724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1710.00Sep 1893.60102.00$97.808.6%20.42--
$1860.00Sep 18177.80193.80$185.808.6%10.625
$1910.00Aug 21166.50182.00$174.258.9%10.90--
$1840.00Sep 18164.20180.20$172.209.3%10.59--
$1900.00Aug 21157.70173.70$165.709.7%10.88--

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. 30 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21234.10250.00$242.056.6%20.949
$1600.00Aug 21137.70153.70$145.7011.0%10.8815
$1640.00Aug 21101.20117.20$109.2014.7%10.8722
$1480.00Sep 18282.00300.60$291.306.4%200.85--
$1500.00Sep 18266.00285.40$275.707.0%200.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1910.00Aug 21166.50182.00$174.258.9%10.90--
$1900.00Aug 21157.70173.70$165.709.7%10.88--
$1890.00Aug 21148.10164.00$156.0510.2%10.86--
$1870.00Aug 21129.80145.80$137.8011.6%20.842
$1860.00Aug 21120.30136.00$128.1512.3%10.834

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 646, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1900.00Aug 212.3012.30$7.30137.0%330.12112
$1980.00Sep 1835.3045.30$40.3024.8%330.2512
$1980.00Aug 212.0012.00$7.00142.9%270.1050
$1480.00Sep 18282.00300.60$291.306.4%200.85--
$1500.00Sep 18266.00285.40$275.707.0%200.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1760.00Aug 2148.6058.60$53.6018.7%420.5657
$1780.00Aug 2161.7071.70$66.7015.0%420.6380
$1560.00Aug 212.9510.20$6.57110.4%380.09104
$1700.00Aug 2120.5030.50$25.5039.2%310.3469
$1660.00Sep 1872.1082.10$77.1013.0%210.36--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 20.1%, max 33.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1880.00Aug 21Sep 1880.4%60.2%33.4%1228
$1860.00Aug 21Sep 1876.4%59.1%29.2%4150
$1700.00Aug 21Sep 1870.0%57.2%22.3%656
$1850.00Aug 21Sep 1871.5%59.3%20.6%1053
$1840.00Aug 21Sep 1870.4%58.7%20.1%313
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1700.00Aug 21Sep 1870.0%57.2%22.3%3369
$1680.00Aug 21Sep 1870.1%57.5%21.9%3051
$1740.00Aug 21Sep 1868.0%57.4%18.4%520
$1800.00Aug 21Sep 1869.2%59.0%17.3%7303
$1660.00Aug 21Sep 1866.3%57.3%15.7%2272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 0.67, avg 6.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1600.00$1700.00Sep 18$59.85$40.15$59.8572%0.67$1659.85
$1860.00$1880.00Sep 18$4.05$15.95$4.0538%3.94$1864.05
$1780.00$1840.00Sep 18$23.80$36.20$23.8048%1.52$1803.80
$1700.00$1740.00Sep 18$20.15$19.85$20.1559%0.99$1720.15
$1840.00$1850.00Sep 18$2.20$7.80$2.2041%3.55$1842.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1660.00$1600.00Aug 21$4.00$56.00$4.0020%14.00$1656.00
$1710.00$1700.00Sep 18$2.90$7.10$2.9042%2.45$1707.10
$1520.00$1500.00Aug 21$0.10$19.90$0.107%199.00$1519.90
$1660.00$1650.00Sep 18$2.50$7.50$2.5036%3.00$1657.50
$1630.00$1620.00Sep 18$2.60$7.40$2.6032%2.85$1627.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.32, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$2000.00$2010.00Aug 21$3.00$3.00$7.0092%0.43$2003.00
$1880.00$1890.00Sep 18$5.35$5.35$4.6564%1.15$1885.35
$2020.00$2030.00Aug 21$1.50$1.50$8.5093%0.18$2021.50
$1740.00$1760.00Aug 21$10.40$10.40$9.6048%1.08$1750.40
$1830.00$1840.00Aug 21$2.70$2.70$7.3077%0.37$1832.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1560.00$1500.00Sep 18$14.40$14.40$45.6077%0.32$1545.60
$1600.00$1580.00Sep 18$8.70$8.70$11.3072%0.77$1591.30
$1680.00$1660.00Aug 21$7.00$7.00$13.0073%0.54$1673.00
$1680.00$1660.00Sep 18$9.20$9.20$10.8062%0.85$1670.80
$1440.00$1400.00Sep 18$5.10$5.10$34.9088%0.15$1434.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $73.57, cheapest $69.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1700.00Aug 21Sep 18$75.8570.0%57.2%
$1740.00Aug 21Sep 18$78.3068.0%57.4%
$1780.00Aug 21Sep 18$76.3067.9%59.3%
$1760.00Aug 21Sep 18$78.7066.7%59.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1700.00Aug 21Sep 18$69.4070.0%57.2%
$1740.00Aug 21Sep 18$73.8068.0%57.4%
$1800.00Aug 21Sep 18$67.9069.2%59.0%
$1780.00Aug 21Sep 18$68.3067.9%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.89% of stock, avg 9.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1740.00Aug 21$43.30$41.70$85.00$1655.00$1825.004.89%
$1760.00Aug 21$32.90$53.60$86.50$1673.50$1846.504.97%
$1720.00Aug 21$53.60$33.00$86.60$1633.40$1806.604.98%
$1700.00Aug 21$65.90$25.50$91.40$1608.60$1791.405.26%
$1780.00Aug 21$26.00$66.70$92.70$1687.30$1872.705.33%
$1800.00Aug 21$20.40$80.30$100.70$1699.30$1900.705.79%
$1850.00Aug 21$10.50$119.80$130.30$1719.70$1980.307.49%
$1860.00Aug 21$10.90$128.15$139.05$1720.95$1999.058.00%
$1600.00Aug 21$145.70$8.00$153.70$1446.30$1753.708.84%
$1900.00Aug 21$7.30$165.70$173.00$1727.00$2073.009.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.37% of stock, avg 6.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1840.00$1660.00Aug 21$11.80$12.00$23.80$1636.20$1863.80
$1830.00$1660.00Aug 21$14.50$12.00$26.50$1633.50$1856.50
$1840.00$1680.00Aug 21$11.80$19.00$30.80$1649.20$1870.80
$1830.00$1680.00Aug 21$14.50$19.00$33.50$1646.50$1863.50
$1800.00$1660.00Aug 21$20.40$12.00$32.40$1627.60$1832.40
$1800.00$1680.00Aug 21$20.40$19.00$39.40$1640.60$1839.40
$1840.00$1700.00Aug 21$11.80$25.50$37.30$1662.70$1877.30
$1830.00$1700.00Aug 21$14.50$25.50$40.00$1660.00$1870.00
$1780.00$1660.00Aug 21$26.00$12.00$38.00$1622.00$1818.00
$1800.00$1700.00Aug 21$20.40$25.50$45.90$1654.10$1845.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 3.76, avg credit $7.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1630/16401890/1900Sep 18$7.90$2.1032%3.76$1632.10$1897.90
1660/16801920/1930Aug 21$8.60$11.4061%0.75$1671.40$1928.60
1660/16801880/1900Aug 21$9.20$10.8058%0.85$1670.80$1889.20
1660/16801900/1910Aug 21$8.40$11.6060%0.72$1671.60$1908.40
1660/16801830/1840Aug 21$9.70$10.3050%0.94$1670.30$1839.70
1580/16001920/1930Aug 21$4.30$15.7076%0.27$1595.70$1924.30
1580/16001890/1900Sep 18$12.10$7.9037%1.53$1587.90$1902.10
1580/16001880/1900Aug 21$4.90$15.1073%0.32$1595.10$1884.90
1660/16801860/1880Aug 21$8.40$11.6055%0.72$1671.60$1868.40
1620/16301890/1900Sep 18$6.00$4.0034%1.50$1624.00$1896.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 39.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1760.00$1780.00$1800.00Aug 21$1.30$18.7013%14.38
$1940.00$1960.00$1980.00Sep 18$0.30$19.704%65.67
$1700.00$1720.00$1740.00Aug 21$2.00$18.0014%9.00
$1830.00$1840.00$1850.00Aug 21$1.40$8.605%6.14
$1740.00$1750.00$1760.00Sep 18$1.40$8.602%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1760.00$1780.00$1800.00Aug 21$0.50$19.5014%39.00
$1780.00$1800.00$1820.00Aug 21$0.90$19.1014%21.22
$1680.00$1700.00$1720.00Aug 21$1.00$19.0014%19.00
$1740.00$1760.00$1780.00Aug 21$1.20$18.8015%15.67
$1700.00$1720.00$1740.00Aug 21$1.20$18.8014%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-49.35, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1600.001:2Aug 21-$49.35$50.65
$1640.00$1700.001:2Aug 21-$22.60$37.40
$1800.00$1830.001:2Aug 21-$8.60$21.40
$2020.00$2030.001:2Aug 21-$2.00$8.00
$1980.00$2000.001:2Aug 21-$4.00$16.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1660.00$1600.001:2Aug 21-$4.00$56.00
$1680.00$1660.001:2Aug 21-$5.00$15.00
$1600.00$1580.001:2Aug 21-$2.60$17.40
$1500.00$1480.001:2Aug 21-$2.66$17.34
$1560.00$1540.001:2Aug 21-$4.03$15.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.59%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1780.00Sep 18$97.300.482.4%5.59%7.95%140
$1850.00Sep 18$71.300.406.4%4.10%10.48%122
$1840.00Sep 18$73.500.415.8%4.23%10.03%1--
$1760.00Sep 18$104.000.511.2%5.98%7.18%118
$1880.00Sep 18$63.800.368.1%3.67%11.77%615
$1740.00Sep 18$113.600.540.1%6.53%6.59%1--
$1860.00Sep 18$67.800.387.0%3.90%10.85%2127
$1750.00Sep 18$107.900.520.6%6.20%6.83%1--
$1890.00Sep 18$58.400.358.7%3.36%12.04%1--
$1900.00Sep 18$55.000.349.2%3.16%12.42%433

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 $1640.00 01-15 call last traded $378.15 on 07/24 (now $323.10/$342.00) — try a limit near $332.55. Also watch the $1680.00 01-15 call last traded $363.50 on 08/03 (now $303.20/$322.00) — try a limit near $312.60; the $1680.00 12-18 call last traded $270.00 on 07/28 (now $277.00/$296.00) — try a limit near $277.00. Most tradeable put: the $1720.00 12-18 put last traded $316.79 on 07/16 (now $215.90/$234.00) — try a limit near $224.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1740.00Aug 21$38.30$48.30$43.30$123.05 08/04$37.30–$216.60$43.3061
$1740.00Oct 16$163.90$178.70$171.30$223.27 08/03$115.75–$313.50$171.3023
$1740.00Dec 18$249.50$268.00$258.75$217.17 07/29$191.95–$394.05$249.50--
$1740.00Jan 15$274.30$292.00$283.15$335.50 08/04$212.70–$416.80$283.15--
$1750.00Sep 18$107.90$123.90$115.90$152.20 08/06$74.80–$263.65$115.90--
$1720.00Aug 21$48.60$58.60$53.60$71.50 08/07$41.80–$228.25$53.6029
$1720.00Sep 18$122.20$138.20$130.20$195.80 07/27$82.30–$279.30$130.20--
$1720.00Oct 16$174.00$190.00$182.00$210.00 08/06$121.80–$323.95$182.0013
$1720.00Jan 15$284.00$302.00$293.00$273.41 07/28$219.05–$427.80$284.00--
$1760.00Aug 21$27.90$37.90$32.90$110.90 08/03$32.90–$205.75$32.9023
$1760.00Sep 18$104.00$119.20$111.60$172.80 08/04$72.00–$257.95$111.6018
$1760.00Oct 16$153.90$169.90$161.90$215.41 07/24$109.60–$302.80$161.90--
$1760.00Dec 18$240.40$258.00$249.20$235.20 07/17$185.90–$384.90$240.40--
$1760.00Jan 15$265.10$284.00$274.55$285.00 08/03$206.10–$408.50$274.55--
$1710.00Sep 18$127.30$143.30$135.30$207.21 07/31$85.80–$284.95$135.30--
$1770.00Sep 18$100.20$116.00$108.10$147.71 08/07$69.50–$252.95$108.10--
$1700.00Aug 21$60.90$70.90$65.90$88.10 08/07$46.50–$240.15$65.9046
$1700.00Sep 18$133.80$149.70$141.75$178.40 08/06$88.60–$290.65$141.7510
$1700.00Oct 16$184.10$200.00$192.05$275.00 08/04$127.45–$334.75$192.0552
$1700.00Dec 18$268.20$286.00$277.10$337.99 08/04$205.50–$414.55$277.10--
$1700.00Jan 15$292.80$312.00$302.40$317.40 08/07$226.40–$437.30$302.40--
$1780.00Aug 21$21.00$31.00$26.00$55.00 08/07$26.00–$195.10$26.0053
$1780.00Sep 18$97.30$107.30$102.30$142.89 08/07$66.70–$247.50$102.3040
$1780.00Oct 16$144.80$160.00$152.40$205.77 08/03$101.60–$292.80$152.4012
$1780.00Dec 18$231.50$250.00$240.75$301.80 07/13$179.70–$374.60$240.75--
$1780.00Jan 15$256.90$276.00$266.45$343.85 08/04$200.05–$399.75$266.45--
$1690.00Sep 18$139.10$155.10$147.10$204.00 07/31$92.30–$296.05$147.10--
$1680.00Aug 21$73.60$83.60$78.60$159.70 08/03$51.70–$252.10$78.60--
$1680.00Sep 18$144.70$160.50$152.60$207.95 07/31$94.00–$302.35$152.60--
$1680.00Oct 16$194.00$210.00$202.00$174.20 07/28$135.30–$345.70$194.00--
$1680.00Dec 18$277.00$296.00$286.50$270.00 07/28$212.20–$424.70$277.0033
$1680.00Jan 15$303.20$322.00$312.60$363.50 08/03$232.85–$447.35$312.6013
$1800.00Aug 21$15.40$25.40$20.40$42.97 08/07$20.40–$184.50$20.4080
$1800.00Sep 18$88.70$98.70$93.70$124.08 08/06$62.50–$237.55$93.70--
$1800.00Oct 16$136.00$151.90$143.95$102.00 07/29$97.35–$284.10$136.0020
$1800.00Dec 18$222.50$240.00$231.25$315.00 08/05$173.90–$365.45$231.25--
$1800.00Jan 15$249.10$266.00$257.55$328.00 07/31$194.90–$390.70$257.5592
$1670.00Sep 18$150.00$166.00$158.00$194.92 08/06$98.10–$308.00$158.00--
$1810.00Sep 18$85.50$95.50$90.50$148.20 08/05$60.20–$232.35$90.50--
$1660.00Aug 21$89.00$99.00$94.00$104.39 08/07$55.50–$264.50$94.00--
$1660.00Sep 18$155.80$171.80$163.80$171.55 08/07$101.50–$314.00$163.80--
$1660.00Oct 16$203.60$220.00$211.80$287.76 08/05$141.75–$356.95$211.80--
$1660.00Jan 15$313.10$330.00$321.55$327.90 08/07$240.40–$457.40$321.55--
$1660.00Dec 18$288.40$306.00$297.20--$297.20–$297.20—$288.4012
$1820.00Aug 21$8.00$18.00$13.00$80.00 08/05$13.00–$175.15$13.00--
$1820.00Sep 18$81.50$91.50$86.50$145.90 08/04$58.10–$227.90$86.50--
$1820.00Oct 16$127.00$143.00$135.00$164.73 07/30$91.30–$274.40$135.006
$1820.00Dec 18$214.10$232.00$223.05$322.33 06/10$167.90–$357.25$223.05--
$1820.00Jan 15$239.30$258.00$248.65$236.30 07/28$188.35–$381.85$239.30--
$1650.00Sep 18$161.70$177.70$169.70$201.15 07/30$104.20–$319.85$169.70--
$1830.00Aug 21$9.50$19.50$14.50$35.05 08/07$14.50–$170.20$14.5019
$1830.00Sep 18$77.60$87.60$82.60$141.30 07/24$55.70–$223.10$82.60--
$1640.00Aug 21$101.20$117.20$109.20$148.70 07/30$62.55–$277.95$109.2022
$1640.00Oct 16$214.70$232.00$223.35$240.00 07/30$149.30–$368.35$223.35--
$1640.00Dec 18$298.50$316.00$307.25$324.16 07/17$226.25–$445.25$307.25--
$1640.00Jan 15$323.10$342.00$332.55$378.15 07/24$247.30–$466.70$332.551
$1840.00Aug 21$6.80$16.80$11.80$50.90 07/30$11.80–$165.15$11.8013
$1840.00Sep 18$73.50$83.50$78.50$137.60 08/04$54.00–$217.95$78.50--
$1840.00Oct 16$118.80$134.80$126.80$115.90 07/29$87.10–$265.45$118.80--
$1840.00Dec 18$209.30$224.00$216.65$254.20 07/30$162.70–$347.60$216.65--
$1840.00Jan 15$232.50$250.00$241.25$295.00 07/31$182.70–$373.30$241.25--
$1630.00Sep 18$174.00$190.00$182.00$230.21 07/16$114.00–$332.00$182.00--
$1850.00Aug 21$5.50$15.50$10.50$35.00 08/07$10.50–$160.45$10.5031
$1850.00Sep 18$71.30$81.30$76.30$138.30 07/24$51.80–$213.50$76.3022
$1850.00Jan 15$227.80$246.00$236.90$292.00 07/31$179.15–$368.50$236.90--
$1620.00Aug 21$119.10$135.10$127.10$154.83 07/30$68.50–$291.25$127.10--
$1620.00Sep 18$181.10$197.10$189.10$193.84 08/07$117.60–$338.10$189.10--
$1620.00Oct 16$225.80$244.00$234.90$255.02 07/30$157.15–$380.10$234.90--
$1620.00Dec 18$309.00$326.00$317.50$324.00 08/03$234.30–$455.75$317.50--
$1620.00Jan 15$333.40$352.00$342.70$340.00 08/07$255.10–$476.75$340.00--
$1860.00Aug 21$5.90$15.90$10.90$30.25 08/07$10.90–$156.00$10.9023
$1860.00Sep 18$67.80$77.80$72.80$80.30 08/07$49.80–$209.65$72.80127
$1860.00Oct 16$111.20$127.20$119.20$98.00 07/29$82.80–$256.40$111.20--
$1860.00Dec 18$199.90$215.90$207.90$356.85 07/23$156.80–$339.50$207.90--
$1860.00Jan 15$224.90$242.00$233.45$222.80 07/28$177.00–$363.75$224.90--
$1870.00Aug 21$4.80$14.80$9.80$80.00 08/04$9.80–$151.80$9.80--
$1870.00Sep 18$64.30$74.30$69.30$77.50 08/07$48.00–$205.20$69.30--
$1600.00Aug 21$137.70$153.70$145.70$214.80 08/04$76.10–$305.15$145.7015
$1600.00Sep 18$193.60$209.60$201.60$202.00 08/07$125.75–$351.45$201.604
$1600.00Oct 16$238.60$256.00$247.30--$247.30–$247.30—$238.6023
$1600.00Dec 17$565.00$582.00$573.50--$573.50–$573.50—$565.003
$1880.00Aug 21$4.50$14.50$9.50--$9.50–$46.40$4.5013
$1880.00Sep 18$63.80$73.70$68.75--$68.75–$125.30$63.8015
$1880.00Oct 16$104.00$120.00$112.00--$112.00–$177.70$104.0014
$1900.00Aug 21$2.30$12.30$7.30--$7.30–$37.00$2.30112
$1900.00Sep 18$55.00$65.00$60.00--$56.85–$115.40$55.0033
$1900.00Oct 16$100.20$110.20$105.20--$105.20–$105.20—$100.2028
$1900.00Jan 15$209.50$228.00$218.75--$218.75–$218.75—$209.5031
$1560.00Sep 18$220.10$239.50$229.80--$229.80–$229.80—$220.103
$1920.00Aug 21$2.60$12.60$7.60--$7.60–$27.50$2.6028
$1540.00Sep 18$234.20$253.40$243.80--$243.80–$243.80—$234.203
$1960.00Sep 18$39.80$49.80$44.80--$44.80–$87.20$39.8049
$1500.00Aug 21$234.10$250.00$242.05--$242.05–$242.05—$234.109
$1500.00Dec 18$377.80$396.00$386.90--$386.90–$386.90—$377.8047
$1980.00Sep 18$35.30$45.30$40.30--$40.30–$78.10$35.3012
$1980.00Aug 21$2.00$12.00$7.00--$7.00–$11.20$2.0050
$2000.00Aug 21$0.50$10.50$5.50--$3.65–$8.10$0.50138
$2000.00Oct 16$71.40$81.40$76.40--$76.40–$76.40—$71.40139
$2010.00Aug 21$0.00$5.00$2.50--$2.50–$2.50—--14
$2020.00Aug 21$0.00$10.00$5.00--$5.00–$8.10--13
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1740.00Aug 21$36.70$46.70$41.70$92.47 08/05$9.80–$256.15$41.7020
$1740.00Sep 18$107.60$123.40$115.50$168.90 07/24$61.00–$293.00$115.50--
$1740.00Oct 16$150.20$166.20$158.20$225.90 07/27$102.70–$324.90$158.20--
$1740.00Dec 18$226.20$246.00$236.10$279.80 07/22$181.30–$389.00$236.10--
$1740.00Jan 15$246.40$266.00$256.20$326.90 07/07$202.75–$406.05$256.20--
$1730.00Sep 18$100.60$116.60$108.60$168.48 07/24$58.00–$285.60$108.60--
$1750.00Sep 18$111.70$127.60$119.65$166.45 08/06$63.80–$299.20$119.65--
$1720.00Aug 21$28.00$38.00$33.00$95.10 08/07$6.10–$241.50$33.0032
$1720.00Sep 18$99.20$109.20$104.20$264.85 07/17$55.15–$279.00$104.20--
$1720.00Oct 16$140.90$156.90$148.90$188.00 08/04$95.00–$310.90$148.90--
$1720.00Dec 18$215.90$234.00$224.95$316.79 07/16$172.70–$376.80$224.956
$1720.00Jan 15$235.70$254.00$244.85$301.00 07/30$193.85–$392.40$244.85--
$1760.00Aug 21$48.60$58.60$53.60$98.16 08/05$11.20–$272.90$53.6057
$1760.00Sep 18$117.10$133.10$125.10$283.30 07/29$67.60–$307.55$125.10--
$1760.00Oct 16$160.90$176.90$168.90$220.70 08/06$111.40–$338.90$168.9011
$1760.00Dec 18$237.00$256.00$246.50$303.80 08/07$189.90–$403.00$246.50--
$1760.00Jan 15$256.90$276.00$266.45$301.10 08/04$210.05–$420.00$266.45--
$1710.00Sep 18$93.60$102.00$97.80$152.08 07/31$52.30–$271.60$97.80--
$1770.00Sep 18$122.00$138.00$130.00$173.00 08/05$70.80–$315.00$130.00--
$1700.00Aug 21$20.50$30.50$25.50$85.50 08/07$8.40–$227.00$25.5069
$1700.00Sep 18$89.40$100.40$94.90$146.80 08/07$49.00–$265.00$94.90--
$1700.00Oct 16$130.90$146.90$138.90$183.00 08/07$88.20–$297.10$138.90--
$1700.00Dec 18$206.20$223.90$215.05$269.00 08/07$164.50–$363.25$215.05--
$1700.00Jan 15$224.60$244.00$234.30$299.20 07/30$183.80–$379.20$234.30--
$1780.00Aug 21$61.70$71.70$66.70$109.00 08/05$15.80–$289.90$66.7080
$1780.00Oct 16$172.00$188.00$180.00$187.65 06/30$119.50–$351.85$180.00--
$1780.00Dec 18$248.00$266.00$257.00$343.20 07/15$198.85–$416.55$257.00--
$1780.00Jan 15$268.70$288.00$278.35$336.64 07/09$220.50–$433.65$278.35--
$1780.00Sep 18$127.00$143.00$135.00--$135.00–$135.00—$127.0013
$1690.00Sep 18$86.10$96.10$91.10$145.30 07/24$46.40–$257.55$91.10--
$1790.00Sep 18$132.90$148.90$140.90--$140.90–$140.90—$132.901
$1680.00Aug 21$14.00$24.00$19.00$73.01 08/07$8.45–$211.60$19.0042
$1680.00Sep 18$81.30$91.30$86.30$141.40 07/24$43.50–$250.55$86.309
$1680.00Oct 16$121.80$137.80$129.80$204.00 07/30$81.20–$284.25$129.80--
$1680.00Dec 18$197.00$213.00$205.00$273.40 07/20$156.00–$350.15$205.00--
$1680.00Jan 15$215.20$234.00$224.60$298.00 07/30$176.15–$367.45$224.60--
$1800.00Aug 21$75.30$85.30$80.30$140.85 08/06$19.70–$306.65$80.30102
$1800.00Sep 18$140.20$156.20$148.20$211.55 08/07$81.80–$337.40$148.20201
$1800.00Oct 16$182.90$198.90$190.90$240.00 08/07$127.20–$367.35$190.90--
$1800.00Dec 18$259.20$278.00$268.60$351.50 07/27$209.10–$430.85$268.60--
$1800.00Jan 15$279.90$298.00$288.95$347.00 07/30$229.55–$446.50$288.95--
$1670.00Sep 18$77.10$87.10$82.10$201.25 07/28$40.90–$245.00$82.10--
$1660.00Aug 21$7.00$17.00$12.00$62.25 08/07$2.60–$197.05$12.0072
$1660.00Sep 18$72.10$82.10$77.10$147.44 07/27$38.70–$237.40$77.10--
$1660.00Oct 16$112.30$128.30$120.30$157.60 07/23$74.80–$272.40$120.30--
$1660.00Dec 18$187.30$203.30$195.30$222.20 08/04$148.30–$337.00$195.30--
$1660.00Jan 15$205.60$224.00$214.80$212.79 06/30$168.50–$354.10$212.79--
$1820.00Aug 21$89.80$99.80$94.80$149.00 08/03$23.90–$324.05$94.8010
$1820.00Sep 18$151.80$167.80$159.80$298.97 07/28$89.60–$353.45$159.80--
$1820.00Oct 16$194.70$210.70$202.70$263.00 07/24$136.10–$383.00$202.70--
$1820.00Dec 18$270.50$290.00$280.25$440.00 07/29$218.60–$445.20$280.25--
$1820.00Jan 15$290.80$310.00$300.40$348.60 07/21$240.00–$460.45$300.40--
$1650.00Sep 18$69.60$79.60$74.60$145.90 07/30$36.20–$231.00$74.6015
$1830.00Aug 21$99.00$109.00$104.00$282.28 07/28$26.75–$333.00$104.00--
$1830.00Sep 18$158.20$174.20$166.20$305.97 07/28$94.30–$361.45$166.20--
$1640.00Aug 21$1.10$11.00$6.05$62.30 08/07$5.70–$182.75$6.05--
$1640.00Oct 16$103.90$119.90$111.90$242.85 07/29$68.90–$257.75$111.90--
$1640.00Dec 18$178.10$194.00$186.05$211.50 08/05$139.90–$324.60$186.05--
$1640.00Jan 15$196.20$212.20$204.20$274.30 06/11$160.15–$341.65$204.20--
$1640.00Sep 18$64.90$74.90$69.90--$69.90–$69.90—$64.9018
$1840.00Aug 21$102.90$118.90$110.90$266.13 07/28$29.75–$341.00$110.90--
$1840.00Oct 16$205.40$224.00$214.70$280.60 07/22$145.70–$397.30$214.70--
$1840.00Dec 18$282.10$302.00$292.05$295.00 06/29$228.20–$458.85$292.05--
$1840.00Jan 15$302.60$322.00$312.30$332.50 07/02$250.05–$474.55$312.30--
$1630.00Sep 18$60.40$70.40$65.40$169.57 07/28$32.10–$218.70$65.40--
$1850.00Aug 21$111.80$127.80$119.80$166.30 08/03$33.25–$350.30$119.802
$1850.00Sep 18$171.70$187.70$179.70$207.00 08/05$102.80–$377.00$179.70--
$1850.00Jan 15$308.70$328.00$318.35$453.21 07/28$255.55–$480.35$318.35--
$1620.00Aug 21$3.50$13.50$8.50$54.20 08/07$5.20–$168.70$8.50--
$1620.00Sep 18$57.80$67.80$62.80$107.88 07/31$29.90–$212.25$62.80--
$1620.00Oct 16$99.10$109.10$104.10$205.00 07/28$63.20–$245.60$104.10--
$1620.00Dec 18$168.80$184.60$176.70$234.10 07/30$132.70–$312.50$176.70--
$1620.00Jan 15$186.70$202.70$194.70$255.70 07/27$152.40–$330.40$194.70--
$1860.00Aug 21$120.30$136.00$128.15$221.60 07/30$36.30–$359.00$128.154
$1860.00Oct 16$218.00$237.40$227.70$230.70 06/30$155.10–$413.20$227.7013
$1860.00Dec 18$294.00$313.30$303.65$447.50 07/29$238.85–$473.10$303.65--
$1860.00Sep 18$177.80$193.80$185.80--$185.80–$185.80—$177.805
$1870.00Aug 21$129.80$145.80$137.80--$40.50–$137.80$129.802
$1600.00Aug 21$3.00$13.00$8.00$46.70 08/07$1.83–$156.65$8.00150
$1600.00Sep 18$51.80$61.80$56.80$94.15 08/07$26.05–$199.95$56.8041
$1600.00Oct 16$91.50$101.50$96.50$135.00 08/06$57.90–$233.70$96.5016
$1600.00Dec 18$159.80$175.80$167.80$193.50 08/05$125.50–$300.60$167.80--
$1600.00Jan 15$177.20$193.20$185.20$215.27 08/06$144.60–$317.40$185.20--
$1580.00Aug 21$0.30$10.30$5.30$35.00 08/07$5.00–$144.00$5.30--
$1580.00Sep 18$43.10$53.10$48.10$93.90 08/03$23.40–$188.00$48.10--
$1580.00Oct 16$84.50$94.50$89.50$134.85 06/15$53.00–$221.75$89.50--
$1580.00Dec 18$150.60$166.60$158.60$244.20 07/17$119.00–$288.70$158.60--
$1580.00Jan 15$168.60$184.60$176.60$292.00 07/29$138.00–$305.60$176.60--
$1560.00Aug 21$2.95$10.20$6.57$32.00 08/06$5.23–$132.65$6.57104
$1560.00Sep 18$37.90$47.90$42.90$87.16 08/07$21.00–$177.05$42.9014
$1560.00Oct 16$77.30$87.30$82.30$174.62 07/16$48.00–$212.30$82.30--
$1560.00Dec 18$142.60$158.40$150.50$209.10 07/30$112.30–$278.10$150.50--
$1560.00Jan 15$159.80$175.80$167.80$200.00 08/06$130.60–$293.50$167.80--
$1540.00Aug 21$0.30$10.30$5.30$26.01 08/07$2.70–$121.60$5.3033
$1540.00Sep 18$32.70$42.70$37.70$158.17 07/29$17.70–$166.00$37.70--
$1540.00Dec 18$134.40$150.00$142.20$191.50 07/30$105.00–$266.20$142.20--
$1540.00Jan 15$151.10$167.10$159.10$275.93 07/29$124.10–$282.90$159.10--
$1520.00Aug 21$0.20$10.20$5.20$23.90 08/06$5.00–$110.50$5.2027
$1520.00Sep 18$28.80$38.80$33.80$66.00 08/04$15.90–$155.90$33.80--
$1520.00Oct 16$64.40$74.40$69.40$179.01 07/07$40.00–$189.30$69.40--

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 481
Total Puts 542
Put/Call Ratio 1.13
Net Difference -61

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,080
Total Puts 4,293
Average Put/Call Ratio 1.34
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