Tour v526
FIX
COMFORT SYS USA INC
$1696.06 -2.47%
$1695.00 (-0.06%)🌙
as of 08/19 06:29 PM
(8/18 18:30) ◀
|
Wednesday, August 19, 2026 (6:29pm)
January 2026
|
▶ (8/20 18:31)
◀ 8/19 18:29 ▶

Option Volume

Detail
ℹ
Current (08/19) 1,529
Calls: 571 (37%)
Puts: 958 (63%)
Prior (08/18) 1,023
Calls: 481 (47%)
Puts: 542 (53%)
Current vs Prior +49.46%
Calls: +18.71% (Calls)
Puts: +76.75% (Puts)
Prior 7-Day Total 7,700
Calls: 3,167 (41%)
Puts: 4,533 (59%)
Prior 7-Day Average 1,100
Calls: 452 (41%)
Puts: 647 (59%)
Current vs Prior 7-Day Avg +39.00%
Calls: +26.21%
Puts: +47.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $18.30M
Calls: $7.41M (40%)
Puts: $10.89M (60%)
Prior (08/18) $10.12M
Calls: $7.16M (71%)
Puts: $2.96M (29%)
Current vs Prior +80.89%
Calls: +3.50%
Puts: +268.14%
Prior 7-Day Total $64.89M
Calls: $37.60M (58%)
Puts: $27.29M (42%)
Prior 7-Day Average $9.27M
Calls: $5.37M (58%)
Puts: $3.90M (42%)
Current vs Prior 7-Day Avg +97.43%
Calls: +37.96%
Puts: +179.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.68
Prior (08/18) 1.13
Current vs Prior +48.89%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg +20.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 4,806
Calls: 2,171 (45%)
Puts: 2,635 (55%)
Prior (08/18) 3,917
Calls: 1,999 (51%)
Puts: 1,918 (49%)
Current vs Prior +22.70%
Prior 7-Day Total 25,841
Calls: 10,049 (39%)
Puts: 15,792 (61%)
Prior 7-Day Average 3,691
Calls: 1,435 (39%)
Puts: 2,256 (61%)
Current vs Prior 7-Day Avg +30.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.53% | 13.58%4.53% | 13.58%
Prior 5.48% | 13.87%5.48% | 13.87%
Current vs Prior -17.37% | -2.05%-17.37% | -2.05%
Prior 7-Day Avg 7.07% | 14.45%7.07% | 14.45%
Current vs 7-Day Avg -35.96% | -6.01%-35.96% | -6.01%
Prior 7-Day Eod 5.48% | 13.87%5.48% | 13.87%
Current vs 7-Day Eod -17.37% | -2.05%-17.37% | -2.05%
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

Elevated premium activity with dollar volume up 81% vs prior. Dollar volume significantly above 7-day average (97% higher). Extreme bearish P/C ratio of 1.68 - heavy put buying. P/C ratio rising 49% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 8 of results (avg 9.0%, best 7.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Sep 18230.00247.60$238.807.4%30.7922
$1560.00Sep 18186.60202.60$194.608.2%20.72--
$1580.00Sep 18174.10190.10$182.108.8%30.695
$1600.00Sep 18160.00175.90$167.959.5%10.675
$1600.00Aug 2199.00109.00$104.009.6%20.8515
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1800.00Sep 18162.60178.60$170.609.4%540.61203
$1680.00Sep 1897.90107.90$102.909.7%90.4514

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. 20 found (avg delta 0.67, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Aug 2199.00109.00$104.009.6%20.8515
$1620.00Aug 2181.8091.80$86.8011.5%20.81--
$1500.00Sep 18230.00247.60$238.807.4%30.7922
$1640.00Aug 2165.1075.10$70.1014.3%80.7421
$1560.00Sep 18186.60202.60$194.608.2%20.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1800.00Aug 21101.80117.80$109.8014.6%590.88101
$1780.00Aug 2188.0098.00$93.0010.8%540.8282
$1760.00Aug 2171.1081.10$76.1013.1%10.76--
$1740.00Aug 2155.0066.00$60.5018.2%10.6822
$1800.00Sep 18162.60178.60$170.609.4%540.61203

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 947, top 158)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1680.00Aug 2136.7046.70$41.7024.0%440.58110
$1740.00Aug 2112.0021.90$16.9558.4%310.3261
$1700.00Aug 2126.9036.90$31.9031.3%290.4947
$1800.00Aug 210.008.90$4.45200.0%280.1173
$1900.00Aug 210.005.00$2.50200.0%250.05112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Sep 1819.8029.70$24.7540.0%1580.1516
$1800.00Aug 21101.80117.80$109.8014.6%590.88101
$1540.00Sep 1843.7053.70$48.7020.5%590.2617
$1780.00Sep 18150.00166.00$158.0010.1%550.5814
$1780.00Aug 2188.0098.00$93.0010.8%540.8282

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 27.3%, max 36.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1600.00Aug 21Sep 1880.1%58.5%36.8%320
$1680.00Aug 21Sep 1871.0%57.4%23.6%46115
$1720.00Aug 21Sep 1867.7%59.2%14.3%2528
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1600.00Aug 21Sep 1880.1%58.5%36.8%21195
$1640.00Aug 21Sep 1876.1%57.8%31.8%2567
$1620.00Aug 21Sep 1875.8%58.0%30.7%251
$1660.00Aug 21Sep 1872.7%57.6%26.2%28120
$1680.00Aug 21Sep 1871.0%57.4%23.6%2853

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 9.81, avg 6.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1960.00$2000.00Sep 18$3.70$36.30$3.7021%9.81$1963.70
$1600.00$1660.00Sep 18$34.45$25.55$34.4567%0.74$1634.45
$1720.00$1780.00Sep 18$25.30$34.70$25.3050%1.37$1745.30
$1560.00$1580.00Sep 18$12.50$7.50$12.5072%0.60$1572.50
$1880.00$1900.00Sep 18$3.95$16.05$3.9529%4.06$1883.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1400.00$1380.00Sep 18$0.90$19.10$0.9012%21.22$1399.10
$1540.00$1520.00Aug 21$0.30$19.70$0.309%65.67$1539.70
$1700.00$1680.00Aug 21$8.05$11.95$8.0551%1.48$1691.95
$1560.00$1540.00Sep 18$4.30$15.70$4.3028%3.65$1555.70
$1660.00$1640.00Aug 21$4.80$15.20$4.8033%3.17$1655.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.65, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1760.00$1800.00Aug 21$7.85$7.85$32.1576%0.24$1767.85
$1890.00$1900.00Aug 21$2.50$2.50$7.5091%0.33$1892.50
$1840.00$1850.00Aug 21$1.40$1.40$8.6090%0.16$1841.40
$1700.00$1720.00Aug 21$8.90$8.90$11.1051%0.80$1708.90
$1840.00$1860.00Sep 18$6.20$6.20$13.8066%0.45$1846.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1600.00$1560.00Sep 18$15.70$15.70$24.3067%0.65$1584.30
$1520.00$1500.00Aug 21$3.62$3.62$16.3892%0.22$1516.38
$1600.00$1580.00Aug 21$3.90$3.90$16.1085%0.24$1596.10
$1460.00$1440.00Sep 18$4.75$4.75$15.2583%0.31$1455.25
$1420.00$1400.00Sep 18$3.60$3.60$16.4086%0.22$1416.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $77.81, cheapest $73.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1680.00Aug 21Sep 18$81.5071.0%57.4%
$1720.00Aug 21Sep 18$80.6067.7%59.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1660.00Aug 21Sep 18$73.3072.7%57.6%
$1680.00Aug 21Sep 18$75.8571.0%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.95% of stock, avg 8.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1700.00Aug 21$31.90$35.10$67.00$1633.00$1767.003.95%
$1680.00Aug 21$41.70$27.05$68.75$1611.25$1748.754.05%
$1720.00Aug 21$23.00$47.40$70.40$1649.60$1790.404.15%
$1740.00Aug 21$16.95$60.50$77.45$1662.55$1817.454.57%
$1640.00Aug 21$70.10$15.20$85.30$1554.70$1725.305.03%
$1760.00Aug 21$12.30$76.10$88.40$1671.60$1848.405.21%
$1620.00Aug 21$86.80$10.20$97.00$1523.00$1717.005.72%
$1600.00Aug 21$104.00$7.85$111.85$1488.15$1711.856.59%
$1800.00Aug 21$4.45$109.80$114.25$1685.75$1914.256.74%
$1680.00Sep 18$123.20$102.90$226.10$1453.90$1906.1013.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.86% of stock, avg 5.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1820.00$1600.00Aug 21$6.70$7.85$14.55$1585.45$1834.55
$1820.00$1620.00Aug 21$6.70$10.20$16.90$1603.10$1836.90
$1760.00$1600.00Aug 21$12.30$7.85$20.15$1579.85$1780.15
$1760.00$1620.00Aug 21$12.30$10.20$22.50$1597.50$1782.50
$1820.00$1640.00Aug 21$6.70$15.20$21.90$1618.10$1841.90
$1760.00$1640.00Aug 21$12.30$15.20$27.50$1612.50$1787.50
$1740.00$1600.00Aug 21$16.95$7.85$24.80$1575.20$1764.80
$1740.00$1620.00Aug 21$16.95$10.20$27.15$1592.85$1767.15
$1820.00$1660.00Aug 21$6.70$20.00$26.70$1633.30$1846.70
$1740.00$1640.00Aug 21$16.95$15.20$32.15$1607.85$1772.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 0.44, avg credit $7.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1500/15201890/1900Aug 21$6.12$13.8883%0.44$1513.88$1896.12
1580/16001890/1900Aug 21$6.40$13.6076%0.47$1593.60$1896.40
1500/15201840/1850Aug 21$5.02$14.9882%0.34$1514.98$1845.02
1500/15201980/1990Aug 21$4.02$15.9885%0.25$1515.98$1984.02
1500/15201820/1840Aug 21$5.12$14.8879%0.34$1514.88$1825.12
1440/14601840/1860Sep 18$10.95$9.0549%1.21$1449.05$1850.95
1620/16401890/1900Aug 21$7.50$12.5065%0.60$1632.50$1897.50
1500/15201880/1890Aug 21$3.82$16.1883%0.24$1516.18$1883.82
1500/15201870/1880Aug 21$3.92$16.0882%0.24$1516.08$1873.92
1440/14601860/1880Sep 18$10.10$9.9051%1.02$1449.90$1870.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 21.22, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1680.00$1700.00$1720.00Aug 21$0.90$19.1019%21.22
$1600.00$1620.00$1640.00Aug 21$0.50$19.5011%39.00
$1720.00$1740.00$1760.00Aug 21$1.40$18.6015%13.29
$1870.00$1880.00$1890.00Aug 21$0.10$9.901%99.00
$2000.00$2010.00$2020.00Aug 21$0.35$9.650%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1700.00$1720.00$1740.00Aug 21$0.80$19.2018%24.00
$1660.00$1680.00$1700.00Aug 21$1.00$19.0018%19.00
$1760.00$1780.00$1800.00Sep 18$0.15$19.856%132.33
$1740.00$1760.00$1780.00Aug 21$1.30$18.7013%14.38
$1460.00$1480.00$1500.00Sep 18$0.75$19.254%25.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-13.30, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1640.00$1680.001:2Aug 21-$13.30$26.70
$1890.00$1900.001:2Aug 21$0.00$10.00
$1910.00$1960.001:2Aug 21-$5.20$44.80
$1820.00$1840.001:2Aug 21-$3.70$16.30
$1840.00$1850.001:2Aug 21-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1600.00$1580.001:2Aug 21-$0.05$19.95
$1640.00$1620.001:2Aug 21-$5.20$14.80
$1460.00$1400.001:2Aug 21-$5.00$55.00
$1620.00$1600.001:2Aug 21-$5.50$14.50
$1580.00$1560.001:2Aug 21-$4.65$15.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 5.81%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1720.00Sep 18$98.600.501.4%5.81%7.22%1--
$1780.00Sep 18$73.300.425.0%4.32%9.27%1--
$1790.00Sep 18$69.900.415.5%4.12%9.66%21
$1710.00Sep 18$100.500.510.8%5.93%6.75%21
$1810.00Sep 18$62.500.386.7%3.69%10.40%32
$1840.00Sep 18$52.800.348.5%3.11%11.60%210
$1860.00Sep 18$47.000.329.7%2.77%12.44%2126
$1880.00Sep 18$41.400.2910.8%2.44%13.29%1--
$1900.00Sep 18$37.700.2712.0%2.22%14.25%2--
$1960.00Sep 18$25.800.2115.6%1.52%17.08%949

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 12-18 call last traded $337.99 on 08/04 (now $242.00/$260.60) — try a limit near $251.30. Also watch the $1620.00 10-16 call last traded $255.02 on 07/30 (now $194.40/$210.40) — try a limit near $202.40; the $1780.00 01-15 call last traded $343.85 on 08/04 (now $232.40/$251.60) — try a limit near $242.00. Most tradeable put: the $1720.00 12-18 put last traded $316.79 on 07/16 (now $234.00/$252.70) — try a limit near $243.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1700.00Aug 21$26.90$36.90$31.90$88.10 08/07$31.90–$240.15$31.9047
$1700.00Sep 18$105.60$121.00$113.30$178.40 08/06$88.60–$290.65$113.30--
$1700.00Oct 16$154.00$169.60$161.80$275.00 08/04$127.45–$334.75$161.80--
$1700.00Dec 18$242.00$260.60$251.30$337.99 08/04$205.50–$414.55$251.3040
$1700.00Jan 15$266.60$286.00$276.30$317.40 08/07$226.40–$437.30$276.30--
$1690.00Sep 18$110.00$125.80$117.90$204.00 07/31$92.30–$296.05$117.90--
$1710.00Sep 18$100.50$116.00$108.25$207.21 07/31$85.80–$284.95$108.251
$1680.00Aug 21$36.70$46.70$41.70$159.70 08/03$41.70–$252.10$41.70110
$1680.00Sep 18$116.00$130.40$123.20$207.95 07/31$94.00–$302.35$123.205
$1680.00Oct 16$164.00$179.80$171.90$174.20 07/28$135.30–$345.70$171.90--
$1680.00Dec 18$250.70$269.90$260.30$270.00 07/28$212.20–$424.70$260.30--
$1680.00Jan 15$276.00$295.30$285.65$363.50 08/03$232.85–$447.35$285.65--
$1720.00Aug 21$18.00$28.00$23.00$71.50 08/07$23.00–$228.25$23.0028
$1720.00Sep 18$98.60$108.60$103.60$195.80 07/27$82.30–$279.30$103.60--
$1720.00Oct 16$144.00$160.00$152.00$210.00 08/06$121.80–$323.95$152.0014
$1720.00Jan 15$258.00$277.40$267.70$273.41 07/28$219.05–$427.80$267.70--
$1670.00Sep 18$120.00$135.30$127.65$194.92 08/06$98.10–$308.00$127.65--
$1660.00Aug 21$50.00$60.00$55.00$104.39 08/07$55.00–$264.50$55.00--
$1660.00Sep 18$126.00$141.00$133.50$171.55 08/07$101.50–$314.00$133.50--
$1660.00Oct 16$174.20$190.20$182.20$287.76 08/05$141.75–$356.95$182.20--
$1660.00Jan 15$286.00$304.00$295.00$327.90 08/07$240.40–$457.40$295.00--
$1740.00Aug 21$12.00$21.90$16.95$123.05 08/04$16.95–$216.60$16.9561
$1740.00Oct 16$136.00$152.00$144.00$223.27 08/03$115.75–$313.50$144.00--
$1740.00Dec 18$224.00$243.10$233.55$217.17 07/29$191.95–$394.05$224.00--
$1740.00Jan 15$250.00$268.00$259.00$335.50 08/04$212.70–$416.80$259.00--
$1650.00Sep 18$131.70$147.40$139.55$201.15 07/30$104.20–$319.85$139.55--
$1750.00Sep 18$84.80$95.80$90.30$152.20 08/06$74.80–$263.65$90.30--
$1640.00Aug 21$65.10$75.10$70.10$148.70 07/30$62.55–$277.95$70.1021
$1640.00Oct 16$184.00$199.60$191.80$240.00 07/30$149.30–$368.35$191.80--
$1640.00Dec 18$270.00$289.70$279.85$324.16 07/17$226.25–$445.25$279.85--
$1640.00Jan 15$294.90$314.00$304.45$378.15 07/24$247.30–$466.70$304.45--
$1760.00Aug 21$7.30$17.30$12.30$110.90 08/03$12.30–$205.75$12.3020
$1760.00Sep 18$81.50$91.50$86.50$172.80 08/04$72.00–$257.95$86.50--
$1760.00Oct 16$126.10$142.10$134.10$215.41 07/24$109.60–$302.80$134.10--
$1760.00Dec 18$215.20$233.90$224.55$235.20 07/17$185.90–$384.90$224.55--
$1760.00Jan 15$240.90$260.00$250.45$285.00 08/03$206.10–$408.50$250.45--
$1630.00Sep 18$142.10$158.10$150.10$230.21 07/16$114.00–$332.00$150.10--
$1770.00Sep 18$77.40$87.40$82.40$147.71 08/07$69.50–$252.95$82.40--
$1620.00Aug 21$81.80$91.80$86.80$154.83 07/30$68.50–$291.25$86.80--
$1620.00Sep 18$148.10$164.10$156.10$193.84 08/07$117.60–$338.10$156.10--
$1620.00Oct 16$194.40$210.40$202.40$255.02 07/30$157.15–$380.10$202.4065
$1620.00Dec 18$280.00$298.40$289.20$324.00 08/03$234.30–$455.75$289.20--
$1620.00Jan 15$304.70$324.00$314.35$340.00 08/07$255.10–$476.75$314.35--
$1780.00Aug 21$3.40$13.40$8.40$55.00 08/07$8.40–$195.10$8.40--
$1780.00Sep 18$73.30$83.30$78.30$142.89 08/07$66.70–$247.50$78.30--
$1780.00Oct 16$120.00$135.90$127.95$205.77 08/03$101.60–$292.80$127.95--
$1780.00Dec 18$207.00$226.00$216.50$301.80 07/13$179.70–$374.60$216.50--
$1780.00Jan 15$232.40$251.60$242.00$343.85 08/04$200.05–$399.75$242.006
$1790.00Sep 18$69.90$79.90$74.90--$74.90–$74.90—$69.901
$1600.00Aug 21$99.00$109.00$104.00$214.80 08/04$76.10–$305.15$104.0015
$1600.00Sep 18$160.00$175.90$167.95$202.00 08/07$125.75–$351.45$167.955
$1600.00Oct 16$206.00$221.90$213.95--$213.95–$247.30$206.0023
$1800.00Aug 21$0.00$8.90$4.45$42.97 08/07$4.45–$184.50$4.4573
$1800.00Sep 18$66.00$76.00$71.00$124.08 08/06$62.50–$237.55$71.00--
$1800.00Oct 16$110.50$126.50$118.50$102.00 07/29$97.35–$284.10$110.50--
$1800.00Dec 18$200.00$216.00$208.00$315.00 08/05$173.90–$365.45$208.00--
$1800.00Jan 15$224.50$243.70$234.10$328.00 07/31$194.90–$390.70$234.1094
$1810.00Sep 18$62.50$73.20$67.85$148.20 08/05$60.20–$232.35$67.852
$1580.00Sep 18$174.10$190.10$182.10--$182.10–$182.10—$174.105
$1820.00Aug 21$1.70$11.70$6.70$80.00 08/05$6.70–$175.15$6.7023
$1820.00Sep 18$59.00$69.00$64.00$145.90 08/04$58.10–$227.90$64.00--
$1820.00Oct 16$102.40$118.40$110.40$164.73 07/30$91.30–$274.40$110.40--
$1820.00Dec 18$192.20$208.20$200.20$322.33 06/10$167.90–$357.25$200.20--
$1820.00Jan 15$216.50$236.00$226.25$236.30 07/28$188.35–$381.85$226.25--
$1830.00Aug 21$0.10$10.10$5.10$35.05 08/07$5.10–$170.20$5.10--
$1830.00Sep 18$56.40$66.40$61.40$141.30 07/24$55.70–$223.10$61.40--
$1560.00Oct 16$230.00$246.90$238.45--$238.45–$238.45—$230.0020
$1840.00Aug 21$0.20$10.20$5.20$50.90 07/30$5.20–$165.15$5.20--
$1840.00Sep 18$52.80$63.60$58.20$137.60 08/04$54.00–$217.95$58.2010
$1840.00Oct 16$98.10$108.10$103.10$115.90 07/29$87.10–$265.45$103.10--
$1840.00Dec 18$184.00$200.00$192.00$254.20 07/30$162.70–$347.60$192.0026
$1840.00Jan 15$209.00$228.00$218.50$295.00 07/31$182.70–$373.30$218.50--
$1850.00Aug 21$2.50$5.10$3.80$35.00 08/07$3.80–$160.45$3.80--
$1850.00Sep 18$49.90$59.90$54.90$138.30 07/24$51.80–$213.50$54.90--
$1850.00Jan 15$206.00$224.40$215.20$292.00 07/31$179.15–$368.50$215.20--
$1860.00Aug 21$0.10$10.10$5.10$30.25 08/07$5.10–$156.00$5.1023
$1860.00Sep 18$47.00$57.00$52.00$80.30 08/07$49.80–$209.65$52.00126
$1860.00Oct 16$92.00$102.00$97.00$98.00 07/29$82.80–$256.40$97.00--
$1860.00Dec 18$176.40$192.40$184.40$356.85 07/23$156.80–$339.50$184.40--
$1860.00Jan 15$202.00$221.20$211.60$222.80 07/28$177.00–$363.75$211.60--
$1870.00Aug 21$0.50$10.50$5.50$80.00 08/04$5.50–$151.80$5.50--
$1870.00Sep 18$44.70$54.70$49.70$77.50 08/07$48.00–$205.20$49.70--
$1520.00Oct 16$254.70$273.20$263.95--$263.95–$263.95—$254.708
$1880.00Aug 21$0.20$10.20$5.20--$5.20–$46.40$0.2016
$1500.00Sep 18$230.00$247.60$238.80--$238.80–$238.80—$230.0022
$1900.00Aug 21$0.00$5.00$2.50--$2.50–$37.00--112
$1900.00Oct 16$79.20$89.20$84.20--$84.20–$105.20$79.2028
$1920.00Oct 16$73.50$83.50$78.50--$78.50–$78.50—$73.5014
$1940.00Oct 16$68.50$78.50$73.50--$73.50–$73.50—$68.5039
$1960.00Sep 18$25.80$35.80$30.80--$30.80–$87.20$25.8049
$1960.00Aug 21$0.10$10.10$5.10--$5.10–$5.10—$0.1049
$1980.00Aug 21$0.50$10.50$5.50--$5.50–$11.20$0.5069
$1990.00Aug 21$0.10$10.10$5.10--$5.10–$5.10—$0.1041
$2000.00Aug 21$0.50$10.20$5.35--$3.65–$8.10$0.50134
$2000.00Sep 18$22.10$32.10$27.10--$27.10–$27.10—$22.10244
$2000.00Dec 17$392.00$412.00$402.00--$402.00–$402.00—$392.002
$2010.00Aug 21$0.00$10.00$5.00--$2.50–$5.00--14
$2020.00Aug 21$0.00$10.00$5.00--$5.00–$8.10--12
$2040.00Sep 18$14.90$24.90$19.90--$19.90–$19.90—$14.909
$2050.00Aug 21$0.00$10.00$5.00--$5.00–$5.00—--27
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1700.00Aug 21$30.10$40.10$35.10$85.50 08/07$8.40–$227.00$35.1088
$1700.00Sep 18$104.50$120.50$112.50$146.80 08/07$49.00–$265.00$112.50--
$1700.00Oct 16$148.00$164.00$156.00$183.00 08/07$88.20–$297.10$156.00--
$1700.00Dec 18$222.10$241.90$232.00$269.00 08/07$164.50–$363.25$232.00--
$1700.00Jan 15$243.00$262.00$252.50$299.20 07/30$183.80–$379.20$252.50--
$1690.00Sep 18$100.30$116.10$108.20$145.30 07/24$46.40–$257.55$108.204
$1710.00Sep 18$109.50$125.50$117.50$152.08 07/31$52.30–$271.60$117.50--
$1680.00Aug 21$22.10$32.00$27.05$73.01 08/07$8.45–$211.60$27.0539
$1680.00Sep 18$97.90$107.90$102.90$141.40 07/24$43.50–$250.55$102.9014
$1680.00Oct 16$137.80$153.80$145.80$204.00 07/30$81.20–$284.25$145.80--
$1680.00Dec 18$212.00$231.30$221.65$273.40 07/20$156.00–$350.15$221.6545
$1680.00Jan 15$232.00$251.30$241.65$298.00 07/30$176.15–$367.45$241.65--
$1720.00Aug 21$42.40$52.40$47.40$95.10 08/07$6.10–$241.50$47.4028
$1720.00Sep 18$114.70$130.70$122.70$264.85 07/17$55.15–$279.00$122.70--
$1720.00Oct 16$158.60$174.60$166.60$188.00 08/04$95.00–$310.90$166.60--
$1720.00Dec 18$234.00$252.70$243.35$316.79 07/16$172.70–$376.80$243.355
$1720.00Jan 15$254.00$272.80$263.40$301.00 07/30$193.85–$392.40$263.40--
$1670.00Sep 18$92.90$102.90$97.90$201.25 07/28$40.90–$245.00$97.90--
$1730.00Sep 18$120.60$136.30$128.45$168.48 07/24$58.00–$285.60$128.45--
$1660.00Aug 21$15.00$25.00$20.00$62.25 08/07$2.60–$197.05$20.0072
$1660.00Sep 18$88.30$98.30$93.30$147.44 07/27$38.70–$237.40$93.3048
$1660.00Oct 16$127.80$143.70$135.75$157.60 07/23$74.80–$272.40$135.7571
$1660.00Dec 18$202.00$221.00$211.50$222.20 08/04$148.30–$337.00$211.50--
$1660.00Jan 15$222.00$240.80$231.40$212.79 06/30$168.50–$354.10$222.00--
$1740.00Aug 21$55.00$66.00$60.50$92.47 08/05$9.80–$256.15$60.5022
$1740.00Sep 18$125.90$141.90$133.90$168.90 07/24$61.00–$293.00$133.90--
$1740.00Oct 16$169.70$185.70$177.70$225.90 07/27$102.70–$324.90$177.70--
$1740.00Dec 18$244.50$263.80$254.15$279.80 07/22$181.30–$389.00$254.15--
$1740.00Jan 15$266.00$283.90$274.95$326.90 07/07$202.75–$406.05$274.95--
$1650.00Sep 18$84.10$94.10$89.10$145.90 07/30$36.20–$231.00$89.10--
$1750.00Sep 18$132.00$147.70$139.85$166.45 08/06$63.80–$299.20$139.85--
$1640.00Aug 21$10.20$20.20$15.20$62.30 08/07$5.70–$182.75$15.2035
$1640.00Oct 16$118.70$134.60$126.65$242.85 07/29$68.90–$257.75$126.6532
$1640.00Dec 18$193.00$209.00$201.00$211.50 08/05$139.90–$324.60$201.00--
$1640.00Jan 15$212.00$230.50$221.25$274.30 06/11$160.15–$341.65$221.25--
$1640.00Sep 18$79.30$89.30$84.30--$69.90–$84.30$79.3032
$1760.00Aug 21$71.10$81.10$76.10$98.16 08/05$11.20–$272.90$76.10--
$1760.00Sep 18$137.60$153.50$145.55$283.30 07/29$67.60–$307.55$145.55--
$1760.00Oct 16$181.00$197.00$189.00$220.70 08/06$111.40–$338.90$189.00--
$1760.00Dec 18$256.00$275.10$265.55$303.80 08/07$189.90–$403.00$265.55--
$1760.00Jan 15$276.00$295.50$285.75$301.10 08/04$210.05–$420.00$285.75--
$1630.00Sep 18$74.70$84.70$79.70$169.57 07/28$32.10–$218.70$79.70--
$1770.00Sep 18$143.50$159.50$151.50$173.00 08/05$70.80–$315.00$151.50--
$1620.00Aug 21$5.20$15.20$10.20$54.20 08/07$5.20–$168.70$10.2047
$1620.00Sep 18$70.90$80.90$75.90$107.88 07/31$29.90–$212.25$75.904
$1620.00Oct 16$109.50$125.50$117.50$205.00 07/28$63.20–$245.60$117.50--
$1620.00Dec 18$183.00$200.00$191.50$234.10 07/30$132.70–$312.50$191.50--
$1620.00Jan 15$202.00$220.50$211.25$255.70 07/27$152.40–$330.40$211.25--
$1780.00Aug 21$88.00$98.00$93.00$109.00 08/05$15.80–$289.90$93.0082
$1780.00Oct 16$192.80$208.80$200.80$187.65 06/30$119.50–$351.85$192.80--
$1780.00Dec 18$268.00$286.60$277.30$343.20 07/15$198.85–$416.55$277.30--
$1780.00Jan 15$288.00$307.00$297.50$336.64 07/09$220.50–$433.65$297.50--
$1780.00Sep 18$150.00$166.00$158.00--$135.00–$158.00$150.0014
$1600.00Aug 21$4.40$11.30$7.85$46.70 08/07$1.83–$156.65$7.85152
$1600.00Sep 18$63.70$73.70$68.70$94.15 08/07$26.05–$199.95$68.7043
$1600.00Oct 16$101.00$116.80$108.90$135.00 08/06$57.90–$233.70$108.90--
$1600.00Dec 18$173.70$189.70$181.70$193.50 08/05$125.50–$300.60$181.70--
$1600.00Jan 15$192.90$208.90$200.90$215.27 08/06$144.60–$317.40$200.90--
$1800.00Aug 21$101.80$117.80$109.80$140.85 08/06$19.70–$306.65$109.80101
$1800.00Sep 18$162.60$178.60$170.60$211.55 08/07$81.80–$337.40$170.60203
$1800.00Oct 16$202.50$221.40$211.95$240.00 08/07$127.20–$367.35$211.95--
$1800.00Dec 18$280.00$298.30$289.15$351.50 07/27$209.10–$430.85$289.15--
$1800.00Jan 15$300.00$318.80$309.40$347.00 07/30$229.55–$446.50$309.40--
$1580.00Aug 21$0.00$7.90$3.95$35.00 08/07$3.95–$144.00$3.95123
$1580.00Sep 18$55.90$65.90$60.90$93.90 08/03$23.40–$188.00$60.90--
$1580.00Oct 16$94.60$104.60$99.60$134.85 06/15$53.00–$221.75$99.60--
$1580.00Dec 18$164.40$180.40$172.40$244.20 07/17$119.00–$288.70$172.40--
$1580.00Jan 15$184.10$200.10$192.10$292.00 07/29$138.00–$305.60$192.10--
$1820.00Aug 21$119.80$135.80$127.80$149.00 08/03$23.90–$324.05$127.80--
$1820.00Sep 18$176.00$192.00$184.00$298.97 07/28$89.60–$353.45$184.00--
$1820.00Oct 16$214.50$233.90$224.20$263.00 07/24$136.10–$383.00$224.20--
$1820.00Dec 18$292.00$310.20$301.10$440.00 07/29$218.60–$445.20$301.10--
$1820.00Jan 15$312.00$330.60$321.30$348.60 07/21$240.00–$460.45$321.30--
$1830.00Aug 21$129.50$145.50$137.50$282.28 07/28$26.75–$333.00$137.50--
$1830.00Sep 18$182.70$198.70$190.70$305.97 07/28$94.30–$361.45$190.70--
$1560.00Aug 21$0.20$8.40$4.30$32.00 08/06$4.30–$132.65$4.30126
$1560.00Sep 18$48.00$58.00$53.00$87.16 08/07$21.00–$177.05$53.0014
$1560.00Oct 16$87.00$97.00$92.00$174.62 07/16$48.00–$212.30$92.008
$1560.00Dec 18$155.60$171.60$163.60$209.10 07/30$112.30–$278.10$163.60--
$1560.00Jan 15$174.20$190.20$182.20$200.00 08/06$130.60–$293.50$182.20--
$1840.00Aug 21$138.60$154.30$146.45$266.13 07/28$29.75–$341.00$146.45--
$1840.00Oct 16$228.00$246.50$237.25$280.60 07/22$145.70–$397.30$237.25--
$1840.00Dec 18$304.00$322.30$313.15$295.00 06/29$228.20–$458.85$304.00--
$1840.00Jan 15$324.00$342.90$333.45$332.50 07/02$250.05–$474.55$332.50--
$1850.00Aug 21$148.30$164.00$156.15$166.30 08/03$33.25–$350.30$156.15--
$1850.00Sep 18$196.90$212.90$204.90$207.00 08/05$102.80–$377.00$204.90--
$1850.00Jan 15$330.00$348.90$339.45$453.21 07/28$255.55–$480.35$339.45--
$1540.00Aug 21$0.40$10.40$5.40$26.01 08/07$2.70–$121.60$5.40--
$1540.00Sep 18$43.70$53.70$48.70$158.17 07/29$17.70–$166.00$48.7017
$1540.00Dec 18$146.50$162.50$154.50$191.50 07/30$105.00–$266.20$154.50--
$1540.00Jan 15$164.80$180.80$172.80$275.93 07/29$124.10–$282.90$172.80--
$1860.00Aug 21$158.20$174.00$166.10$221.60 07/30$36.30–$359.00$166.10--
$1860.00Oct 16$240.70$260.00$250.35$230.70 06/30$155.10–$413.20$240.70--
$1860.00Dec 18$316.00$334.70$325.35$447.50 07/29$238.85–$473.10$325.35--
$1520.00Aug 21$0.10$10.10$5.10$23.90 08/06$5.00–$110.50$5.1035
$1520.00Sep 18$37.90$47.90$42.90$66.00 08/04$15.90–$155.90$42.9042
$1520.00Oct 16$73.80$83.80$78.80$179.01 07/07$40.00–$189.30$78.80--
$1500.00Aug 21$0.20$2.75$1.48--$1.48–$1.48—$0.2079
$1500.00Sep 18$33.00$43.50$38.25--$38.25–$38.25—$33.0064
$1500.00Oct 16$65.90$75.90$70.90--$70.90–$70.90—$65.9025

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 571
Total Puts 958
Put/Call Ratio 1.68
Net Difference -387

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,167
Total Puts 4,533
Average Put/Call Ratio 1.39
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