Tour v526
FIX
COMFORT SYS USA INC
$1655.61 -1.04%
$1661.04 (+0.33%)🌙
as of 08/21 06:31 PM
(8/20 18:31) ◀
|
Friday, August 21, 2026 (6:31pm)
January 2026
|
▶ (8/25 18:30)
◀ 8/21 18:31 ▶

Option Volume

Detail
ℹ
Current (08/21) 913
Calls: 355 (39%)
Puts: 558 (61%)
Prior (08/20) 957
Calls: 445 (46%)
Puts: 512 (54%)
Current vs Prior -4.60%
Calls: -20.22% (Calls)
Puts: +8.98% (Puts)
Prior 7-Day Total 8,410
Calls: 3,367 (40%)
Puts: 5,043 (60%)
Prior 7-Day Average 1,201
Calls: 481 (40%)
Puts: 720 (60%)
Current vs Prior 7-Day Avg -24.01%
Calls: -26.20%
Puts: -22.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $6.41M
Calls: $2.46M (38%)
Puts: $3.94M (62%)
Prior (08/20) $7.31M
Calls: $4.71M (64%)
Puts: $2.60M (36%)
Current vs Prior -12.35%
Calls: -47.66%
Puts: +51.53%
Prior 7-Day Total $69.56M
Calls: $41.68M (60%)
Puts: $27.88M (40%)
Prior 7-Day Average $9.94M
Calls: $5.95M (60%)
Puts: $3.98M (40%)
Current vs Prior 7-Day Avg -35.51%
Calls: -58.60%
Puts: -0.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 1.57
Prior (08/20) 1.15
Current vs Prior +36.61%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +9.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 5,021
Calls: 2,137 (43%)
Puts: 2,884 (57%)
Prior (08/20) 4,958
Calls: 2,014 (41%)
Puts: 2,944 (59%)
Current vs Prior +1.27%
Prior 7-Day Total 30,103
Calls: 12,291 (41%)
Puts: 17,812 (59%)
Prior 7-Day Average 4,300
Calls: 1,755 (41%)
Puts: 2,544 (59%)
Current vs Prior 7-Day Avg +16.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 1.47% | 12.97%1.47% | 12.97%
Prior 3.47% | 13.34%3.47% | 13.34%
Current vs Prior +273.58% | +39.95%-57.56% | -2.71%
Prior 7-Day Avg 5.67% | 13.79%5.67% | 13.79%
Current vs 7-Day Avg +128.92% | +35.37%-74.00% | -5.90%
Prior 7-Day Eod 3.47% | 13.34%3.47% | 13.34%
Current vs 7-Day Eod +273.58% | +39.95%-57.56% | -2.71%
Sentiment BEARISHBULLISH

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 bearish flow with 62% put dollar volume ($3.94M). Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 37% - 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 BEARISH
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 13 of results (avg 8.5%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Sep 18272.40289.00$280.705.9%20.87--
$1420.00Aug 21227.00244.00$235.507.2%11.001
$1440.00Aug 21207.10224.00$215.557.8%11.00--
$1500.00Sep 18194.90210.90$202.907.9%10.76--
$1460.00Aug 21187.90203.90$195.908.2%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1860.00Aug 21196.30212.30$204.307.8%11.00--
$1820.00Sep 18196.00212.00$204.007.8%10.70--
$1780.00Sep 18167.60183.60$175.609.1%10.6556
$1660.00Sep 1899.00109.00$104.009.6%40.4743
$1760.00Aug 2196.90106.90$101.909.8%280.9947

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. 33 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1420.00Aug 21227.00244.00$235.507.2%11.001
$1440.00Aug 21207.10224.00$215.557.8%11.00--
$1460.00Aug 21187.90203.90$195.908.2%11.001
$1600.00Aug 2151.2061.20$56.2017.8%31.00--
$1480.00Aug 21167.30183.30$175.309.1%10.934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1860.00Aug 21196.30212.30$204.307.8%11.00--
$1760.00Aug 2196.90106.90$101.909.8%280.9947
$1800.00Aug 21136.00152.00$144.0011.1%40.9979
$1780.00Aug 21116.00132.00$124.0012.9%20.8971
$1740.00Aug 2179.3089.30$84.3011.9%50.86--

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 606, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1900.00Sep 1824.4034.40$29.4034.0%290.2134
$1660.00Aug 210.0010.00$5.00200.0%130.3627
$1720.00Aug 210.0010.00$5.00200.0%130.1529
$1620.00Sep 18117.90133.90$125.9012.7%130.591
$1880.00Aug 210.000.05$0.03166.7%100.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1700.00Aug 2140.0050.00$45.0022.2%460.8688
$1600.00Aug 210.000.05$0.03166.7%450.00205
$1760.00Aug 2196.90106.90$101.909.8%280.9947
$1580.00Sep 1863.2073.20$68.2014.7%280.3514
$1700.00Sep 18117.50133.50$125.5012.7%200.53410

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 398.1%, max 812.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1720.00Aug 21Sep 18517.0%56.7%812.0%1432
$1680.00Aug 21Sep 18248.4%57.3%333.4%8135
$1640.00Aug 21Sep 18193.9%56.4%243.7%420
$1660.00Aug 21Sep 18172.6%56.4%205.8%1427
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1720.00Aug 21Sep 18517.0%56.7%812.0%2540
$1620.00Aug 21Sep 18280.1%56.8%392.7%854
$1680.00Aug 21Sep 18248.4%57.3%333.4%2035
$1640.00Aug 21Sep 18193.9%56.4%243.7%1535
$1660.00Aug 21Sep 18172.6%56.4%205.8%16115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 5.25, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1840.00$1890.00Sep 18$8.60$41.40$8.6027%4.81$1848.60
$1680.00$1700.00Sep 18$7.50$12.50$7.5050%1.67$1687.50
$1660.00$1680.00Aug 21$2.00$18.00$2.0036%9.00$1662.00
$1650.00$1660.00Sep 18$3.65$6.35$3.6554%1.74$1653.65
$1580.00$1600.00Sep 18$11.10$8.90$11.1065%0.80$1591.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1660.00$1640.00Aug 21$3.20$16.80$3.2066%5.25$1656.80
$1650.00$1640.00Sep 18$1.70$8.30$1.7046%4.88$1648.30
$1640.00$1620.00Aug 21$1.60$18.40$1.6032%11.50$1638.40
$1440.00$1420.00Sep 18$2.30$17.70$2.3017%7.70$1437.70
$1500.00$1480.00Sep 18$4.00$16.00$4.0024%4.00$1496.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.96, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1970.00$1980.00Aug 21$4.90$4.90$5.1094%0.96$1974.90
$1850.00$1880.00Aug 21$4.97$4.97$25.0392%0.20$1854.97
$1740.00$1760.00Aug 21$4.97$4.97$15.0387%0.33$1744.97
$1780.00$1820.00Aug 21$4.82$4.82$35.1889%0.14$1784.82
$1660.00$1670.00Sep 18$7.55$7.55$2.4547%3.08$1667.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1500.00$1460.00Aug 21$4.97$4.97$35.0391%0.14$1495.03
$1620.00$1600.00Aug 21$3.47$3.47$16.5382%0.21$1616.53
$1420.00$1400.00Sep 18$5.00$5.00$15.0084%0.33$1415.00
$1480.00$1460.00Sep 18$5.95$5.95$14.0578%0.42$1474.05
$1580.00$1560.00Sep 18$8.60$8.60$11.4065%0.75$1571.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $95.45, cheapest $88.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1660.00Aug 21Sep 18$102.15172.6%56.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1640.00Aug 21Sep 18$88.50193.9%56.4%
$1660.00Aug 21Sep 18$95.70172.6%56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 0.80% of stock, avg 8.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1660.00Aug 21$5.00$8.30$13.30$1646.70$1673.300.80%
$1640.00Aug 21$16.10$5.10$21.20$1618.80$1661.201.28%
$1680.00Aug 21$3.00$24.80$27.80$1652.20$1707.801.68%
$1620.00Aug 21$35.10$3.50$38.60$1581.40$1658.602.33%
$1700.00Aug 21$3.00$45.00$48.00$1652.00$1748.002.90%
$1600.00Aug 21$56.20$0.03$56.23$1543.77$1656.233.40%
$1720.00Aug 21$5.00$63.90$68.90$1651.10$1788.904.16%
$1740.00Aug 21$5.00$84.30$89.30$1650.70$1829.305.39%
$1560.00Aug 21$95.20$5.00$100.20$1459.80$1660.206.05%
$1760.00Aug 21$0.03$101.90$101.93$1658.07$1861.936.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.39% of stock, avg 5.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1680.00$1620.00Aug 21$3.00$3.50$6.50$1613.50$1686.50
$1700.00$1620.00Aug 21$3.00$3.50$6.50$1613.50$1706.50
$1700.00$1580.00Aug 21$3.00$3.95$6.95$1573.05$1706.95
$1680.00$1580.00Aug 21$3.00$3.95$6.95$1573.05$1686.95
$1700.00$1560.00Aug 21$3.00$5.00$8.00$1552.00$1708.00
$1700.00$1540.00Aug 21$3.00$5.00$8.00$1532.00$1708.00
$1680.00$1560.00Aug 21$3.00$5.00$8.00$1552.00$1688.00
$1680.00$1540.00Aug 21$3.00$5.00$8.00$1532.00$1688.00
$1720.00$1620.00Aug 21$5.00$3.50$8.50$1611.50$1728.50
$1740.00$1620.00Aug 21$5.00$3.50$8.50$1611.50$1748.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 0.33, avg credit $8.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1460/15001970/1980Aug 21$9.87$30.1385%0.33$1490.13$1979.87
1600/16201970/1980Aug 21$8.37$11.6375%0.72$1611.63$1978.37
1460/15001850/1880Aug 21$9.94$30.0683%0.33$1490.06$1859.94
1600/16201740/1760Aug 21$8.44$11.5668%0.73$1611.56$1748.44
1460/15001780/1820Aug 21$9.79$30.2180%0.32$1490.21$1789.79
1460/15001740/1760Aug 21$9.94$30.0678%0.33$1490.06$1749.94
1400/14201800/1820Sep 18$10.05$9.9552%1.01$1409.95$1810.05
1600/16201850/1880Aug 21$8.44$21.5673%0.39$1611.56$1858.44
1460/14801800/1820Sep 18$11.00$9.0046%1.22$1469.00$1811.00
1520/15401800/1820Sep 18$12.45$7.5538%1.65$1527.55$1812.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 11.50, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1600.00$1620.00$1640.00Aug 21$2.10$17.9024%8.52
$1660.00$1680.00$1700.00Aug 21$2.00$18.0022%9.00
$1940.00$1960.00$1980.00Sep 18$0.20$19.803%99.00
$1600.00$1620.00$1640.00Sep 18$0.80$19.206%24.00
$1640.00$1650.00$1660.00Sep 18$0.35$9.653%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1620.00$1640.00$1660.00Aug 21$1.60$18.4048%11.50
$1680.00$1700.00$1720.00Sep 18$0.15$19.856%132.33
$1580.00$1600.00$1620.00Sep 18$0.40$19.606%49.00
$1480.00$1500.00$1520.00Sep 18$1.00$19.005%19.00
$1340.00$1360.00$1380.00Sep 18$1.00$19.003%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-17.20, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1560.00$1600.001:2Aug 21-$17.20$22.80
$1500.00$1560.001:2Aug 21-$34.50$25.50
$1600.00$1620.001:2Aug 21-$14.00$6.00
$1660.00$1680.001:2Aug 21-$1.00$19.00
$1680.00$1700.001:2Aug 21-$3.00$17.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1700.00$1680.001:2Aug 21-$4.60$15.40
$1660.00$1640.001:2Aug 21-$1.90$18.10
$1640.00$1620.001:2Aug 21-$1.90$18.10
$1560.00$1540.001:2Aug 21-$5.00$15.00
$1540.00$1520.001:2Aug 21-$5.00$15.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.98%, avg 3.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1700.00Sep 18$82.500.472.7%4.98%7.66%2--
$1660.00Sep 18$100.300.530.3%6.06%6.32%1--
$1680.00Sep 18$90.000.501.5%5.44%6.91%27
$1670.00Sep 18$94.600.520.9%5.71%6.58%222
$1710.00Sep 18$77.000.463.3%4.65%7.94%52
$1720.00Sep 18$72.600.443.9%4.39%8.27%13
$1740.00Sep 18$65.600.415.1%3.96%9.06%12
$1760.00Sep 18$58.500.386.3%3.53%9.84%119
$1790.00Sep 18$49.100.348.1%2.97%11.08%23
$1800.00Sep 18$45.100.338.7%2.72%11.45%252

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 $1660.00 01-15 call last traded $327.90 on 08/07 (now $254.00/$271.90) — try a limit near $262.95. Also watch the $1640.00 12-18 call last traded $324.16 on 07/17 (now $240.00/$258.50) — try a limit near $249.25; the $1620.00 12-18 call last traded $324.00 on 08/03 (now $248.30/$267.60) — try a limit near $257.95. Most tradeable put: the $1800.00 01-15 put last traded $347.00 on 07/30 (now $314.00/$332.50) — try a limit near $323.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1660.00Aug 21$0.00$10.00$5.00$104.39 08/07$5.00–$225.90$5.0027
$1660.00Sep 18$100.30$114.00$107.15$171.55 08/07$101.50–$266.20$107.15--
$1660.00Oct 16$144.00$160.00$152.00$287.76 08/05$141.75–$308.05$152.0032
$1660.00Jan 15$254.00$271.90$262.95$327.90 08/07$240.40–$417.45$262.955
$1660.00Dec 18$230.60$249.30$239.95--$239.95–$239.95—$230.6014
$1650.00Sep 18$102.80$118.80$110.80$201.15 07/30$104.20–$273.75$110.8012
$1670.00Sep 18$94.60$104.60$99.60$194.92 08/06$98.10–$258.45$99.6022
$1640.00Aug 21$11.10$21.10$16.10$148.70 07/30$16.10–$245.55$16.1020
$1640.00Oct 16$154.80$170.80$162.80$240.00 07/30$149.30–$322.05$162.80--
$1640.00Dec 18$240.00$258.50$249.25$324.16 07/17$226.25–$404.55$249.253
$1640.00Jan 15$264.00$280.90$272.45$378.15 07/24$247.30–$428.85$272.45--
$1680.00Aug 21$0.00$6.00$3.00$159.70 08/03$3.00–$205.90$3.00128
$1680.00Sep 18$90.00$100.00$95.00$207.95 07/31$94.00–$250.75$95.007
$1680.00Oct 16$135.30$151.30$143.30$174.20 07/28$135.30–$294.10$143.30--
$1680.00Dec 18$222.00$240.00$231.00$270.00 07/28$212.20–$380.35$231.00--
$1680.00Jan 15$246.00$263.10$254.55$363.50 08/03$232.85–$405.80$254.55--
$1630.00Sep 18$112.50$128.50$120.50$230.21 07/16$114.00–$289.25$120.50--
$1690.00Sep 18$86.00$96.00$91.00$204.00 07/31$91.00–$243.00$91.00--
$1620.00Aug 21$30.10$40.10$35.10$154.83 07/30$35.10–$264.25$35.10--
$1620.00Sep 18$117.90$133.90$125.90$193.84 08/07$117.60–$297.30$125.901
$1620.00Oct 16$163.90$179.80$171.85$255.02 07/30$157.15–$336.30$171.85--
$1620.00Dec 18$248.30$267.60$257.95$324.00 08/03$234.30–$416.55$257.9513
$1620.00Jan 15$272.20$290.60$281.40$340.00 08/07$255.10–$441.75$281.40--
$1700.00Aug 21$0.00$6.00$3.00$88.10 08/07$3.00–$187.50$3.0052
$1700.00Sep 18$82.50$92.50$87.50$178.40 08/06$87.50–$236.70$87.50--
$1700.00Oct 16$126.00$142.00$134.00$275.00 08/04$127.45–$281.35$134.00--
$1700.00Dec 18$212.00$230.70$221.35$337.99 08/04$205.50–$369.10$221.35--
$1700.00Jan 15$236.80$255.00$245.90$317.40 08/07$226.40–$394.85$245.90--
$1700.00Dec 17$480.00$500.00$490.00--$490.00–$490.00—$480.001
$1710.00Sep 18$77.00$86.90$81.95$207.21 07/31$81.95–$228.45$81.952
$1600.00Aug 21$51.20$61.20$56.20$214.80 08/04$56.20–$284.10$56.20--
$1600.00Sep 18$129.80$145.80$137.80$202.00 08/07$125.75–$314.15$137.805
$1600.00Oct 16$175.40$189.50$182.45--$182.45–$182.45—$175.4026
$1600.00Dec 18$258.00$277.30$267.65--$267.65–$267.65—$258.0027
$1720.00Aug 21$0.00$10.00$5.00$71.50 08/07$5.00–$167.80$5.0029
$1720.00Sep 18$72.60$82.60$77.60$195.80 07/27$77.60–$223.75$77.603
$1720.00Oct 16$116.00$129.90$122.95$210.00 08/06$121.80–$268.25$122.95--
$1720.00Jan 15$228.00$246.40$237.20$273.41 07/28$219.05–$383.20$237.20--
$1580.00Sep 18$140.90$156.90$148.90--$148.90–$148.90—$140.903
$1740.00Aug 21$0.00$10.00$5.00$123.05 08/04$5.00–$150.15$5.0053
$1740.00Oct 16$109.60$125.60$117.60$223.27 08/03$115.75–$255.60$117.60--
$1740.00Dec 18$197.50$213.50$205.50$217.17 07/29$191.95–$346.65$205.50--
$1740.00Jan 15$220.00$238.60$229.30$335.50 08/04$212.70–$372.80$229.30--
$1740.00Sep 18$65.60$75.60$70.60--$70.60–$70.60—$65.602
$1750.00Sep 18$62.50$72.50$67.50$152.20 08/06$67.50–$201.50$67.50--
$1760.00Aug 21$0.00$0.05$0.03$110.90 08/03$0.03–$131.90$0.03--
$1760.00Sep 18$58.50$68.50$63.50$172.80 08/04$63.50–$195.00$63.5019
$1760.00Oct 16$101.80$117.70$109.75$215.41 07/24$109.60–$244.25$109.75--
$1760.00Dec 18$189.50$205.50$197.50$235.20 07/17$185.90–$336.05$197.50--
$1760.00Jan 15$212.00$230.70$221.35$285.00 08/03$206.10–$361.55$221.352
$1770.00Sep 18$56.20$66.20$61.20$147.71 08/07$61.20–$188.20$61.20--
$1780.00Aug 21$0.00$10.00$5.00$55.00 08/07$4.55–$116.20$5.0053
$1780.00Sep 18$52.10$63.10$57.60$142.89 08/07$57.60–$181.90$57.60--
$1780.00Oct 16$96.40$106.40$101.40$205.77 08/03$101.40–$231.60$101.40--
$1780.00Dec 18$180.90$196.90$188.90$301.80 07/13$179.70–$325.30$188.90--
$1780.00Jan 15$204.00$221.70$212.85$343.85 08/04$200.05–$351.05$212.857
$1790.00Sep 18$49.10$59.10$54.10--$54.10–$54.10—$49.103
$1800.00Aug 21$0.00$0.05$0.03$42.97 08/07$0.03–$101.30$0.03--
$1800.00Sep 18$45.10$55.00$50.05$124.08 08/06$50.05–$169.00$50.0552
$1800.00Oct 16$90.10$100.10$95.10$102.00 07/29$95.10–$220.35$95.10--
$1800.00Dec 18$173.80$189.80$181.80$315.00 08/05$173.90–$315.00$181.80--
$1800.00Jan 15$197.90$213.90$205.90$328.00 07/31$194.90–$340.90$205.90--
$1810.00Sep 18$43.90$53.90$48.90$148.20 08/05$48.90–$163.60$48.90--
$1500.00Aug 21$147.90$163.90$155.90--$155.90–$155.90—$147.909
$1500.00Dec 18$312.00$329.80$320.90--$320.90–$320.90—$312.0050
$1500.00Jan 15$334.00$348.40$341.20--$341.20–$341.20—$334.002
$1500.00Dec 17$560.00$580.00$570.00--$570.00–$570.00—$560.006
$1820.00Aug 21$0.00$0.35$0.18$80.00 08/05$0.18–$93.10$0.1822
$1820.00Sep 18$40.00$50.00$45.00$145.90 08/04$45.00–$157.20$45.0011
$1820.00Oct 16$82.80$92.80$87.80$164.73 07/30$87.80–$208.20$87.80--
$1820.00Dec 18$166.40$182.40$174.40$322.33 06/10$167.90–$305.00$174.40--
$1820.00Jan 15$190.00$206.00$198.00$236.30 07/28$188.35–$331.25$198.00--
$1830.00Aug 21$0.00$10.00$5.00$35.05 08/07$5.00–$88.70$5.0019
$1830.00Sep 18$37.30$47.30$42.30$141.30 07/24$42.30–$152.80$42.30--
$1480.00Aug 21$167.30$183.30$175.30--$175.30–$175.30—$167.304
$1840.00Aug 21$0.00$2.60$1.30$50.90 07/30$1.25–$84.60$1.30--
$1840.00Sep 18$34.60$44.60$39.60$137.60 08/04$39.60–$146.85$39.60--
$1840.00Oct 16$77.50$87.50$82.50$115.90 07/29$82.50–$197.90$82.50--
$1840.00Dec 18$159.50$175.50$167.50$254.20 07/30$162.70–$295.00$167.50--
$1840.00Jan 15$183.90$199.90$191.90$295.00 07/31$182.70–$320.80$191.90--
$1850.00Aug 21$0.00$10.00$5.00$35.00 08/07$3.80–$80.05$5.00--
$1850.00Sep 18$34.60$44.60$39.60$138.30 07/24$39.60–$142.50$39.60--
$1850.00Jan 15$180.00$196.00$188.00$292.00 07/31$179.15–$316.30$188.00--
$1460.00Aug 21$187.90$203.90$195.90--$195.90–$195.90—$187.901
$1860.00Aug 21$0.00$0.05$0.03$30.25 08/07$0.03–$77.20$0.03--
$1860.00Sep 18$30.90$40.90$35.90$80.30 08/07$35.90–$138.30$35.90--
$1860.00Oct 16$71.10$81.10$76.10$98.00 07/29$76.10–$188.80$76.10--
$1860.00Dec 18$152.50$168.50$160.50$356.85 07/23$156.80–$285.00$160.50--
$1860.00Jan 15$176.00$192.00$184.00$222.80 07/28$177.00–$311.55$184.0018
$1870.00Aug 21$0.00$0.40$0.20$80.00 08/04$0.20–$73.00$0.20--
$1870.00Sep 18$28.90$38.90$33.90$77.50 08/07$33.90–$134.80$33.90--
$1880.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--22
$1420.00Aug 21$227.00$244.00$235.50--$235.50–$235.50—$227.001
$1900.00Aug 21$0.00$10.00$5.00--$5.00–$5.00—--108
$1900.00Sep 18$24.40$34.40$29.40--$29.40–$29.40—$24.4034
$1900.00Dec 18$140.00$156.00$148.00--$148.00–$148.00—$140.0056
$1930.00Jan 15$154.00$169.90$161.95--$161.95–$161.95—$154.001
$1940.00Sep 18$17.00$27.00$22.00--$22.00–$28.60$17.0012
$1940.00Aug 21$0.00$10.00$5.00--$5.00–$5.00—--8
$1960.00Sep 18$14.60$24.60$19.60--$19.60–$87.20$14.6049
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1660.00Aug 21$3.40$13.20$8.30$62.25 08/07$2.60–$197.05$8.3072
$1660.00Sep 18$99.00$109.00$104.00$147.44 07/27$38.70–$237.40$104.0043
$1660.00Oct 16$138.20$154.20$146.20$157.60 07/23$74.80–$272.40$146.20--
$1660.00Dec 18$214.00$231.40$222.70$222.20 08/04$148.30–$337.00$222.20--
$1660.00Jan 15$232.00$249.70$240.85$212.79 06/30$168.50–$354.10$232.00--
$1650.00Sep 18$90.60$100.00$95.30$145.90 07/30$36.20–$231.00$95.3024
$1670.00Sep 18$101.20$117.20$109.20$201.25 07/28$40.90–$245.00$109.20--
$1640.00Aug 21$0.10$10.10$5.10$62.30 08/07$5.10–$182.75$5.1035
$1640.00Oct 16$128.10$144.10$136.10$242.85 07/29$68.90–$257.75$136.1033
$1640.00Dec 18$204.00$221.70$212.85$211.50 08/05$139.90–$324.60$211.50--
$1640.00Jan 15$222.00$239.10$230.55$274.30 06/11$160.15–$341.65$230.55--
$1680.00Aug 21$19.80$29.80$24.80$73.01 08/07$8.45–$211.60$24.8035
$1680.00Sep 18$106.30$122.30$114.30$141.40 07/24$43.50–$250.55$114.30--
$1680.00Oct 16$149.10$165.10$157.10$204.00 07/30$81.20–$284.25$157.1044
$1680.00Dec 18$224.10$243.40$233.75$273.40 07/20$156.00–$350.15$233.75--
$1680.00Jan 15$244.00$261.60$252.80$298.00 07/30$176.15–$367.45$252.80--
$1630.00Sep 18$84.40$94.40$89.40$169.57 07/28$32.10–$218.70$89.4020
$1690.00Sep 18$112.20$128.20$120.20$145.30 07/24$46.40–$257.55$120.20--
$1620.00Aug 21$0.00$7.00$3.50$54.20 08/07$3.50–$168.70$3.5054
$1620.00Sep 18$79.60$89.60$84.60$107.88 07/31$29.90–$212.25$84.60--
$1620.00Oct 16$119.20$135.20$127.20$205.00 07/28$63.20–$245.60$127.20--
$1620.00Dec 18$193.00$209.00$201.00$234.10 07/30$132.70–$312.50$201.00--
$1620.00Jan 15$212.00$229.30$220.65$255.70 07/27$152.40–$330.40$220.65--
$1700.00Aug 21$40.00$50.00$45.00$85.50 08/07$8.40–$227.00$45.0088
$1700.00Sep 18$117.50$133.50$125.50$146.80 08/07$49.00–$265.00$125.50410
$1700.00Oct 16$160.00$176.00$168.00$183.00 08/07$88.20–$297.10$168.00--
$1700.00Dec 18$236.00$255.00$245.50$269.00 08/07$164.50–$363.25$245.50--
$1700.00Jan 15$254.00$271.80$262.90$299.20 07/30$183.80–$379.20$262.90--
$1710.00Sep 18$123.20$139.20$131.20$152.08 07/31$52.30–$271.60$131.20--
$1600.00Aug 21$0.00$0.05$0.03$46.70 08/07$0.03–$156.65$0.03205
$1600.00Sep 18$71.20$81.20$76.20$94.15 08/07$26.05–$199.95$76.2054
$1600.00Oct 16$108.10$120.00$114.05$135.00 08/06$57.90–$233.70$114.0517
$1600.00Dec 18$183.10$199.10$191.10$193.50 08/05$125.50–$300.60$191.10--
$1600.00Jan 15$202.00$219.10$210.55$215.27 08/06$144.60–$317.40$210.55--
$1720.00Aug 21$58.90$68.90$63.90$95.10 08/07$6.10–$241.50$63.9030
$1720.00Sep 18$128.90$144.80$136.85$264.85 07/17$55.15–$279.00$136.8510
$1720.00Oct 16$171.80$187.80$179.80$188.00 08/04$95.00–$310.90$179.80--
$1720.00Dec 18$248.00$266.00$257.00$316.79 07/16$172.70–$376.80$257.00--
$1720.00Jan 15$266.00$284.30$275.15$301.00 07/30$193.85–$392.40$275.15--
$1730.00Sep 18$134.80$150.80$142.80$168.48 07/24$58.00–$285.60$142.80--
$1580.00Aug 21$0.00$7.90$3.95$35.00 08/07$3.95–$144.00$3.95127
$1580.00Sep 18$63.20$73.20$68.20$93.90 08/03$23.40–$188.00$68.2014
$1580.00Oct 16$101.10$117.00$109.05$134.85 06/15$53.00–$221.75$109.05--
$1580.00Dec 18$174.00$190.00$182.00$244.20 07/17$119.00–$288.70$182.00--
$1580.00Jan 15$192.00$208.00$200.00$292.00 07/29$138.00–$305.60$200.00--
$1740.00Aug 21$79.30$89.30$84.30$92.47 08/05$9.80–$256.15$84.30--
$1740.00Sep 18$142.20$157.90$150.05$168.90 07/24$61.00–$293.00$150.05--
$1740.00Oct 16$182.40$198.40$190.40$225.90 07/27$102.70–$324.90$190.40--
$1740.00Dec 18$258.40$277.90$268.15$279.80 07/22$181.30–$389.00$268.15--
$1740.00Jan 15$278.00$296.20$287.10$326.90 07/07$202.75–$406.05$287.10--
$1750.00Sep 18$147.30$163.30$155.30$166.45 08/06$63.80–$299.20$155.30--
$1560.00Aug 21$0.00$10.00$5.00$32.00 08/06$4.30–$132.65$5.00137
$1560.00Sep 18$54.60$64.60$59.60$87.16 08/07$21.00–$177.05$59.6018
$1560.00Oct 16$93.80$103.80$98.80$174.62 07/16$48.00–$212.30$98.80--
$1560.00Dec 18$164.30$180.30$172.30$209.10 07/30$112.30–$278.10$172.30--
$1560.00Jan 15$182.50$198.50$190.50$200.00 08/06$130.60–$293.50$190.50--
$1760.00Aug 21$96.90$106.90$101.90$98.16 08/05$11.20–$272.90$98.1647
$1760.00Sep 18$154.00$170.00$162.00$283.30 07/29$67.60–$307.55$162.00--
$1760.00Oct 16$195.40$211.40$203.40$220.70 08/06$111.40–$338.90$203.40--
$1760.00Dec 18$270.60$290.00$280.30$303.80 08/07$189.90–$403.00$280.30--
$1760.00Jan 15$290.00$307.70$298.85$301.10 08/04$210.05–$420.00$298.85--
$1770.00Sep 18$160.60$176.60$168.60$173.00 08/05$70.80–$315.00$168.60--
$1540.00Aug 21$0.00$10.00$5.00$26.01 08/07$2.70–$121.60$5.0037
$1540.00Sep 18$48.30$58.30$53.30$158.17 07/29$17.70–$166.00$53.3069
$1540.00Dec 18$155.10$171.10$163.10$191.50 07/30$105.00–$266.20$163.10--
$1540.00Jan 15$172.60$188.60$180.60$275.93 07/29$124.10–$282.90$180.60--
$1780.00Aug 21$116.00$132.00$124.00$109.00 08/05$15.80–$289.90$116.0071
$1780.00Oct 16$206.00$224.20$215.10$187.65 06/30$119.50–$351.85$206.00--
$1780.00Dec 18$282.80$302.00$292.40$343.20 07/15$198.85–$416.55$292.40--
$1780.00Jan 15$302.00$319.20$310.60$336.64 07/09$220.50–$433.65$310.60--
$1780.00Sep 18$167.60$183.60$175.60--$135.00–$175.60$167.6056
$1520.00Aug 21$0.00$10.00$5.00$23.90 08/06$5.00–$110.50$5.0035
$1520.00Sep 18$40.90$50.90$45.90$66.00 08/04$15.90–$155.90$45.9049
$1520.00Oct 16$78.70$88.70$83.70$179.01 07/07$40.00–$189.30$83.70--
$1800.00Aug 21$136.00$152.00$144.00$140.85 08/06$19.70–$306.65$140.8579
$1800.00Sep 18$181.70$197.70$189.70$211.55 08/07$81.80–$337.40$189.70--
$1800.00Oct 16$220.00$237.40$228.70$240.00 08/07$127.20–$367.35$228.70--
$1800.00Dec 18$296.00$314.00$305.00$351.50 07/27$209.10–$430.85$305.00--
$1800.00Jan 15$314.00$332.50$323.25$347.00 07/30$229.55–$446.50$323.2564
$1500.00Aug 21$0.00$10.00$5.00--$0.53–$5.00--85
$1500.00Sep 18$35.90$45.90$40.90--$38.25–$41.10$35.9067
$1500.00Oct 16$71.10$81.10$76.10--$76.10–$76.10—$71.1024
$1820.00Aug 21$156.00$172.00$164.00$149.00 08/03$23.90–$324.05$156.00--
$1820.00Sep 18$196.00$212.00$204.00$298.97 07/28$89.60–$353.45$204.00--
$1820.00Oct 16$234.00$252.00$243.00$263.00 07/24$136.10–$383.00$243.00--
$1820.00Dec 18$308.00$326.90$317.45$440.00 07/29$218.60–$445.20$317.45--
$1820.00Jan 15$326.00$344.10$335.05$348.60 07/21$240.00–$460.45$335.05--
$1830.00Aug 21$166.30$182.30$174.30$282.28 07/28$26.75–$333.00$174.30--
$1830.00Sep 18$202.20$221.50$211.85$305.97 07/28$94.30–$361.45$211.85--
$1480.00Sep 18$31.90$41.90$36.90--$36.90–$36.90—$31.9017
$1840.00Aug 21$176.30$192.30$184.30$266.13 07/28$29.75–$341.00$184.30--
$1840.00Oct 16$246.00$265.20$255.60$280.60 07/22$145.70–$397.30$255.60--
$1840.00Dec 18$320.30$338.20$329.25$295.00 06/29$228.20–$458.85$320.30--
$1840.00Jan 15$340.00$357.60$348.80$332.50 07/02$250.05–$474.55$340.00--
$1850.00Aug 21$186.30$202.30$194.30$166.30 08/03$33.25–$350.30$186.30--
$1850.00Sep 18$218.00$236.60$227.30$207.00 08/05$102.80–$377.00$218.00--
$1850.00Jan 15$346.00$363.40$354.70$453.21 07/28$255.55–$480.35$354.70--
$1860.00Aug 21$196.30$212.30$204.30$221.60 07/30$36.30–$359.00$204.30--
$1860.00Oct 16$260.20$279.80$270.00$230.70 06/30$155.10–$413.20$260.20--
$1860.00Dec 18$334.00$353.30$343.65$447.50 07/29$238.85–$473.10$343.65--

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 355
Total Puts 558
Put/Call Ratio 1.57
Net Difference -203

Prior's Put/Call Breakdown

Total Calls 445
Total Puts 512
Put/Call Ratio 1.15
Net Difference -67

Prior 7-Day Put/Call Summary

Total Calls 3,367
Total Puts 5,043
Average Put/Call Ratio 1.44
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