Tour v334
IDXX
IDEXX LABS INC
$540.68 -4.17%
$541.56 (+0.16%)🌙
as of 07/14 07:01 PM
(7/13 18:37) ◀
|
Tuesday, July 14, 2026 (7:01pm)
January 2026
|
▶ (7/15 18:44)
◀ 7/14 19:01 ▶

Option Volume

Detail
ℹ
Current (07/14) 114
Calls: 46 (40%)
Puts: 68 (60%)
Prior (07/13) 79
Calls: 19 (24%)
Puts: 60 (76%)
Current vs Prior +44.30%
Calls: +142.11% (Calls)
Puts: +13.33% (Puts)
Prior 7-Day Total 434
Calls: 219 (50%)
Puts: 215 (50%)
Prior 7-Day Average 62
Calls: 31 (50%)
Puts: 30 (50%)
Current vs Prior 7-Day Avg +83.87%
Calls: +47.03%
Puts: +121.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $429.3K
Calls: $67.6K (16%)
Puts: $361.6K (84%)
Prior (07/13) $72.4K
Calls: $26.9K (37%)
Puts: $45.5K (63%)
Current vs Prior +492.53%
Calls: +151.47%
Puts: +693.91%
Prior 7-Day Total $818.3K
Calls: $317.0K (39%)
Puts: $501.3K (61%)
Prior 7-Day Average $116.9K
Calls: $45.3K (39%)
Puts: $71.6K (61%)
Current vs Prior 7-Day Avg +267.21%
Calls: +49.34%
Puts: +405.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.48
Prior (07/13) 3.16
Current vs Prior -53.19%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +31.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 274
Calls: 160 (58%)
Puts: 114 (42%)
Prior (07/13) 235
Calls: 213 (91%)
Puts: 22 (9%)
Current vs Prior +16.60%
Prior 7-Day Total 1,875
Calls: 1,523 (81%)
Puts: 352 (19%)
Prior 7-Day Average 267
Calls: 217 (81%)
Puts: 50 (19%)
Current vs Prior 7-Day Avg +2.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.75% | 12.81%3.75% | 12.81%
Prior 3.99% | 12.46%3.99% | 12.46%
Current vs Prior -6.08% | +2.79%-6.08% | +2.79%
Prior 7-Day Avg 4.77% | 12.89%4.63% | 12.82%
Current vs 7-Day Avg -21.42% | -0.60%-19.08% | -0.09%
Prior 7-Day Eod 3.99% | 12.46%3.99% | 12.46%
Current vs 7-Day Eod -6.08% | +2.79%-6.08% | +2.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.93% | 17.16%
Calls: 25.23% | 15.52%
Puts: 40.63% | 18.80%
Prior 32.93% | 17.16%
Calls: 25.23% | 15.52%
Puts: 40.63% | 18.80%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.93% | 17.16%
Calls: 25.23% | 15.52%
Puts: 40.63% | 18.80%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($361.6K) vs calls ($67.6K). Massive premium surge with dollar volume up 493% vs prior. Dollar volume significantly above 7-day average (267% higher). Volume explosion - 84% above 7-day average (114 vs avg 62).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.5%, best 8.1%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Jul 1795.40103.40$99.408.0%150.90--
$630.00Jul 1785.4093.40$89.408.9%150.9037

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.78, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 1718.3026.40$22.3536.2%10.82--
$530.00Jul 179.4018.10$13.7563.3%10.713
$520.00Aug 2139.3048.60$43.9521.2%10.651
$540.00Jul 173.0011.90$7.45119.5%110.5327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 1725.5033.60$29.5527.4%30.959
$640.00Jul 1795.40103.40$99.408.0%150.90--
$630.00Jul 1785.4093.40$89.408.9%150.9037
$590.00Jul 1745.4053.40$49.4016.2%10.873
$560.00Jul 1718.2023.00$20.6023.3%20.7621

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 104, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2115.7023.80$19.7541.0%210.398
$540.00Jul 173.0011.90$7.45119.5%110.5327
$570.00Jul 170.000.90$0.45200.0%30.06--
$520.00Jul 1718.3026.40$22.3536.2%10.82--
$530.00Jul 179.4018.10$13.7563.3%10.713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 219.2018.20$13.7065.7%210.26--
$630.00Jul 1785.4093.40$89.408.9%150.9037
$640.00Jul 1795.40103.40$99.408.0%150.90--
$570.00Jul 1725.5033.60$29.5527.4%30.959
$550.00Jul 178.7016.90$12.8064.1%20.69--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 11.9%, max 11.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Jul 17Aug 2149.7%44.4%11.9%21
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 5.19, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$570.00Jul 17$3.23$16.77$3.235.19$553.23
$570.00$630.00Aug 21$13.25$46.75$13.253.53$583.25
$540.00$550.00Jul 17$3.77$6.23$3.771.65$543.77
$550.00$570.00Aug 21$8.85$11.15$8.851.26$558.85
$520.00$550.00Aug 21$15.35$14.65$15.350.95$535.35
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$480.00Aug 21$5.95$14.05$5.952.36$494.05
$540.00$500.00Aug 21$15.20$24.80$15.201.63$524.80
$550.00$530.00Jul 17$8.72$11.28$8.721.29$541.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 132.33, avg 12.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$530.00Jul 17$8.60$8.60$1.406.14$528.60
$530.00$540.00Jul 17$6.30$6.30$3.701.70$536.30
$520.00$550.00Aug 21$15.35$15.35$14.651.05$535.35
$550.00$570.00Aug 21$8.85$8.85$11.150.79$558.85
$540.00$550.00Jul 17$3.77$3.77$6.230.61$543.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$570.00Jul 17$19.85$19.85$0.15132.33$570.15
$570.00$560.00Jul 17$8.95$8.95$1.058.52$561.05
$560.00$550.00Jul 17$7.80$7.80$2.203.55$552.20
$550.00$530.00Jul 17$8.72$8.72$11.280.77$541.28
$540.00$500.00Aug 21$15.20$15.20$24.800.61$524.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $21.94, cheapest $19.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Jul 17Aug 21$19.3037.0%44.0%
$520.00Jul 17Aug 21$21.6049.7%44.4%
$550.00Jul 17Aug 21$24.9237.5%45.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.05% of stock, avg 3.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Jul 17$3.68$12.80$16.48$533.52$566.483.05%
$530.00Jul 17$13.75$4.08$17.83$512.17$547.833.30%
$570.00Jul 17$0.45$29.55$30.00$540.00$600.005.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.84% of stock, avg 5.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$530.00Jul 17$0.45$4.08$4.53$525.47$574.53
$580.00$530.00Jul 17$2.40$4.08$6.48$523.52$586.48
$550.00$530.00Jul 17$3.68$4.08$7.76$522.24$557.76
$630.00$480.00Aug 21$6.50$7.75$14.25$465.75$644.25
$630.00$500.00Aug 21$6.50$13.70$20.20$479.80$650.20
$570.00$480.00Aug 21$19.75$7.75$27.50$452.50$597.50
$570.00$500.00Aug 21$19.75$13.70$33.45$466.55$603.45
$630.00$540.00Aug 21$6.50$28.90$35.40$504.60$665.40
$550.00$480.00Aug 21$28.60$7.75$36.35$443.65$586.35
$550.00$500.00Aug 21$28.60$13.70$42.30$457.70$592.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.85, avg credit $21.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/500550/570Aug 21$14.80$5.202.85$485.20$564.80
480/500520/550Aug 21$21.30$8.702.45$478.70$541.30
500/540550/570Aug 21$24.05$15.951.51$515.95$574.05
500/540570/630Aug 21$28.45$31.550.90$511.55$598.45
480/500570/630Aug 21$19.20$40.800.47$480.80$589.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.70, cheapest $1.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Jul 17$2.30$7.703.35
$530.00$540.00$550.00Jul 17$2.53$7.472.95
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Jul 17$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-9.40, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$550.001:2Aug 21-$13.25$16.75
$550.00$570.001:2Aug 21-$10.90$9.10
$530.00$540.001:2Jul 17-$1.15$8.85
$570.00$580.001:2Jul 17-$4.35$5.65
$520.00$530.001:2Jul 17-$5.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$590.001:2Jul 17-$9.40$30.60
$500.00$480.001:2Aug 21-$1.80$18.20
$590.00$570.001:2Jul 17-$9.70$10.30
$560.00$550.001:2Jul 17-$5.00$5.00
$540.00$500.001:2Aug 21$1.50$38.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.49%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Aug 21$24.300.501.7%4.49%6.22%1--
$570.00Aug 21$15.700.395.4%2.90%8.33%218
$630.00Aug 21$3.300.1716.5%0.61%17.13%113

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. 175 contracts (avg 67 vol/day, 174 traded recently)

IDXX averages only 67 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 $520.00 08-21 call last traded $43.43 on 07/01 (now $39.30/$48.60) — try a limit near $43.43. Also watch the $550.00 10-16 call last traded $46.95 on 07/02 (now $34.80/$44.00) — try a limit near $39.40; the $570.00 08-21 call last traded $31.96 on 07/10 (now $15.70/$23.80) — try a limit near $19.75. Most tradeable put: the $630.00 07-17 put last traded $96.60 on 07/01 (now $85.40/$93.40) — try a limit near $89.40.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Jul 17$3.00$11.90$7.45$24.21 07/09$7.45–$42.45$7.4527
$540.00Aug 21$30.00$37.70$33.85$36.70 07/02$28.45–$52.55$33.85--
$540.00Oct 16$39.40$48.70$44.05$55.10 05/14$38.05–$70.10$44.05--
$550.00Jul 17$0.05$7.30$3.68$13.81 07/08$3.68–$35.05$3.6834
$550.00Aug 21$24.30$32.90$28.60$28.60 07/01$24.15–$46.70$28.60--
$550.00Oct 16$34.80$44.00$39.40$46.95 07/02$33.40–$63.80$39.4011
$550.00Jan 15$52.40$61.60$57.00$66.50 06/24$51.15–$81.55$57.00--
$530.00Jul 17$9.40$18.10$13.75$17.50 07/01$12.05–$49.75$13.753
$530.00Aug 21$34.10$42.80$38.45$30.80 06/30$32.80–$58.90$34.10--
$530.00Oct 16$45.00$53.30$49.15$55.05 05/14$43.40–$75.65$49.15--
$530.00Dec 18$59.00$67.50$63.25$63.05 05/13$55.70–$89.20$63.05--
$560.00Jul 17$0.05$7.40$3.73$14.65 07/10$2.80–$28.55$3.73--
$560.00Aug 21$19.40$28.00$23.70$19.99 06/30$20.30–$40.90$19.99--
$560.00Oct 16$30.50$39.00$34.75$48.76 07/10$29.85–$58.55$34.75--
$560.00Dec 18$44.00$52.50$48.25$59.40 07/08$43.35–$72.05$48.25--
$520.00Jul 17$18.30$26.40$22.35$48.50 07/10$17.60–$57.90$22.35--
$520.00Aug 21$39.30$48.60$43.95$43.43 07/01$37.90–$65.85$43.431
$570.00Jul 17$0.00$0.90$0.45$6.80 07/10$0.45–$22.50$0.45--
$570.00Aug 21$15.70$23.80$19.75$31.96 07/10$16.90–$35.95$19.758
$570.00Oct 16$26.50$35.00$30.75$23.30 06/30$26.10–$53.30$26.50--
$570.00Dec 18$40.00$49.00$44.50$60.49 07/07$38.60–$67.00$44.50--
$510.00Aug 21$45.50$54.50$50.00$63.70 07/09$42.50–$73.25$50.00--
$580.00Jul 17$0.00$4.80$2.40$5.27 07/10$2.40–$18.45$2.4044
$580.00Aug 21$12.50$21.00$16.75$16.58 07/01$14.35–$31.30$16.58--
$580.00Oct 16$22.80$31.40$27.10$26.55 07/01$22.70–$47.90$26.55--
$580.00Dec 18$36.10$45.00$40.55$58.62 07/07$34.75–$62.10$40.55--
$580.00Jan 15$39.60$49.00$44.30$60.88 07/07$39.45–$65.90$44.30--
$500.00Jul 17$37.50$45.50$41.50$72.00 07/10$31.30–$75.85$41.50--
$590.00Jul 17$0.00$4.80$2.40$2.46 07/10$2.35–$13.65$2.40--
$590.00Aug 21$9.70$18.00$13.85$18.68 06/23$10.95–$27.15$13.85--
$590.00Oct 16$19.50$28.00$23.75$23.15 07/01$19.10–$43.40$23.15--
$590.00Jan 15$35.90$45.00$40.45$58.00 05/22$35.15–$61.05$40.45--
$490.00Oct 16$69.00$77.80$73.40$87.10 05/20$65.30–$103.30$73.40--
$600.00Jul 17$0.00$4.80$2.40$4.50 07/09$0.73–$10.05$2.40--
$600.00Aug 21$6.60$15.90$11.25$19.50 07/10$9.20–$23.20$11.25--
$600.00Oct 16$16.50$25.00$20.75$30.61 07/10$16.10–$39.15$20.75--
$600.00Dec 18$29.20$38.00$33.60$45.40 07/06$28.60–$52.75$33.60--
$600.00Jan 15$32.40$41.00$36.70$52.61 06/25$32.50–$56.85$36.70--
$480.00Jan 15$92.00$100.40$96.20$122.30 06/05$87.35–$124.95$96.20--
$610.00Jul 17$0.00$4.80$2.40$3.44 06/25$0.90–$7.25$2.40--
$610.00Oct 16$13.50$22.00$17.75$37.77 06/09$14.45–$35.10$17.75--
$610.00Dec 18$26.10$35.00$30.55$41.76 05/21$26.00–$48.90$30.55--
$620.00Jul 17$0.00$4.80$2.40$1.44 06/23$0.65–$5.15$1.44--
$620.00Aug 21$2.80$11.30$7.05$16.50 06/25$6.33–$16.30$7.05--
$620.00Oct 16$11.00$19.00$15.00$17.00 07/02$13.55–$31.25$15.00--
$620.00Dec 18$23.20$31.90$27.55$34.40 07/08$23.75–$44.90$27.55--
$630.00Jul 17$0.00$4.80$2.40$1.60 07/08$0.55–$3.73$1.60--
$630.00Aug 21$3.30$9.70$6.50$9.49 07/09$5.08–$13.60$6.5013
$630.00Oct 16$8.60$17.00$12.80$27.30 06/15$9.60–$27.45$12.80--
$630.00Dec 18$20.40$29.00$24.70$34.90 07/09$19.85–$41.35$24.70--
$640.00Jul 17$0.00$4.80$2.40$1.10 06/22$0.48–$3.75$1.10--
$640.00Aug 21$1.60$8.50$5.05$11.40 06/25$4.58–$10.85$5.05--
$640.00Oct 16$6.50$15.00$10.75$17.94 07/10$8.45–$24.50$10.75--
$650.00Jul 17$0.00$4.80$2.40$0.25 07/07$0.45–$3.50$0.25--
$650.00Aug 21$0.05$8.50$4.28$6.00 06/22$3.68–$8.85$4.28--
$650.00Oct 16$4.60$13.00$8.80$15.50 07/06$7.35–$21.50$8.80--
$650.00Dec 18$15.50$24.00$19.75$29.70 07/07$15.45–$34.25$19.75--
$650.00Jan 15$18.30$27.00$22.65$28.09 07/08$19.35–$37.55$22.65--
$660.00Jul 17$0.00$4.80$2.40$1.76 07/10$0.40–$4.30$1.76--
$660.00Aug 21$0.05$8.10$4.08$5.30 07/06$3.98–$7.00$4.08--
$660.00Oct 16$3.20$12.00$7.60$14.10 07/07$6.30–$18.45$7.60--
$660.00Dec 18$13.30$22.00$17.65$32.00 06/15$14.60–$30.85$17.65--
$420.00Jul 17$116.90$124.90$120.90$126.30 05/18$107.65–$154.05$120.90--
$670.00Jul 17$0.00$4.80$2.40$2.36 06/12$0.35–$3.50$2.36--
$670.00Aug 21$0.00$7.70$3.85$4.12 06/24$2.70–$5.80$3.85--
$670.00Oct 16$1.75$10.00$5.88--$5.88–$5.88—$1.7519
$410.00Jul 17$126.90$134.90$130.90$139.60 05/18$117.65–$164.00$130.90--
$680.00Jul 17$0.00$4.80$2.40$2.43 05/20$0.30–$3.60$2.40--
$680.00Oct 16$2.00$9.40$5.70$14.91 05/29$4.18–$13.90$5.70--
$690.00Oct 16$0.05$10.00$5.03$8.60 07/07$4.00–$11.90$5.03--
$700.00Oct 16$0.05$7.90$3.98$3.10 07/02$3.48–$10.00$3.10--
$700.00Dec 18$6.40$15.00$10.70$21.00 06/04$8.60–$20.65$10.70--
$700.00Jan 15$8.80$17.00$12.90$17.82 06/22$10.45–$23.75$12.90--
$710.00Jul 17$0.00$0.85$0.43$0.76 06/03$0.43–$3.40$0.43--
$710.00Oct 16$0.05$10.00$5.03$5.47 06/26$2.17–$8.60$5.03--
$720.00Jul 17$0.00$4.80$2.40$0.20 06/26$0.50–$4.30$0.20--
$720.00Aug 21$0.00$4.80$2.40$0.30 07/01$0.78–$3.78$0.30--
$720.00Oct 16$0.00$4.80$2.40$5.10 07/07$2.28–$7.15$2.40--
$720.00Dec 18$3.90$12.00$7.95$13.00 05/18$6.25–$16.55$7.95--
$720.00Jan 15$6.10$14.00$10.05$17.70 05/19$8.15–$19.30$10.05--
$730.00Oct 16$0.00$7.80$3.90$3.10 07/06$1.30–$5.55$3.10--
$730.00Dec 18$2.75$11.00$6.88$12.10 05/19$5.15–$14.50$6.88--
$350.00Jan 15$196.40$204.50$200.45$227.20 05/29$187.50–$233.30$200.45--
$740.00Jul 17$0.00$4.80$2.40$4.70 05/20$2.40–$3.50$2.40--
$740.00Oct 16$0.00$5.00$2.50$2.63 06/22$1.02–$4.65$2.50--
$740.00Dec 18$1.75$10.00$5.88$7.00 06/22$4.35–$13.25$5.88--
$750.00Jul 17$0.00$4.80$2.40$0.50 06/15$2.40–$4.40$0.50--
$750.00Oct 16$0.00$4.80$2.40$3.49 05/18$0.83–$5.40$2.40--
$760.00Dec 18$0.70$8.80$4.75$11.00 06/08$3.23–$10.15$4.75--
$760.00Jan 15$1.95$10.00$5.98$6.76 07/02$4.58–$12.40$5.98--
$770.00Jul 17$0.00$4.80$2.40$0.75 06/22$2.40–$4.30$0.75--
$780.00Dec 18$0.05$8.70$4.38$3.71 07/02$2.25–$7.40$3.71--
$780.00Jan 15$1.25$9.40$5.33$8.30 07/07$4.40–$10.00$5.33--
$800.00Oct 16$0.00$4.80$2.40$3.01 05/14$0.38–$2.60$2.40--
$800.00Dec 18$0.00$4.80$2.40$3.60 06/26$1.80–$5.40$2.40--
$820.00Dec 18$0.00$5.70$2.85$2.80 07/08$1.00–$5.03$2.80--
$840.00Dec 18$0.00$7.80$3.90$1.85 07/06$0.75–$5.03$1.85--
$860.00Dec 18$0.00$4.80$2.40$1.50 07/07$0.57–$3.68$1.50--
$900.00Oct 16$0.00$4.80$2.40$0.56 05/26$2.40–$4.40$0.56--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Jul 17$2.00$10.50$6.25$6.20 07/09$2.40–$20.70$6.20--
$540.00Aug 21$25.80$32.00$28.90$30.50 07/02$19.25–$37.85$28.904
$540.00Oct 16$33.70$41.30$37.50$35.22 06/08$27.70–$44.50$35.22--
$540.00Dec 18$44.00$51.30$47.65$53.90 05/14$37.85–$54.45$47.65--
$550.00Jul 17$8.70$16.90$12.80$4.80 07/10$4.33–$27.60$8.70--
$550.00Aug 21$30.80$40.00$35.40$31.60 07/02$23.70–$44.50$31.60--
$550.00Oct 16$39.00$46.60$42.80$43.00 06/03$31.20–$51.40$42.80--
$550.00Jan 15$51.00$60.10$55.55$52.80 06/05$44.30–$63.15$52.80--
$530.00Jul 17$0.05$8.10$4.08$3.02 07/09$2.40–$13.75$3.028
$530.00Aug 21$22.10$26.80$24.45$21.50 07/06$15.95–$33.20$22.10--
$530.00Oct 16$29.00$37.60$33.30$31.11 06/08$23.45–$40.35$31.1121
$560.00Jul 17$18.20$23.00$20.60$6.95 07/10$5.15–$35.20$18.2021
$560.00Aug 21$38.30$45.00$41.65$38.40 06/26$27.65–$49.65$38.40--
$560.00Oct 16$44.80$52.60$48.70$57.81 06/30$35.70–$57.45$48.70--
$520.00Jul 17$0.00$4.80$2.40$2.16 07/10$1.55–$10.10$2.16--
$520.00Aug 21$18.10$22.40$20.25$19.00 07/08$13.35–$28.30$19.00--
$520.00Oct 16$24.10$32.90$28.50$27.00 06/10$19.75–$35.50$27.00--
$520.00Jan 15$36.10$45.30$40.70$39.20 05/29$32.25–$47.15$39.20--
$570.00Jul 17$25.50$33.60$29.55$11.05 07/10$10.90–$44.20$25.509
$570.00Aug 21$42.70$49.20$45.95$52.81 07/01$33.10–$57.35$45.95--
$570.00Dec 18$60.00$69.30$64.65$71.74 05/14$51.95–$73.10$64.65--
$510.00Jul 17$0.00$4.80$2.40$1.90 07/02$0.73–$6.30$1.90--
$510.00Aug 21$12.90$18.90$15.90$21.21 06/30$10.50–$23.20$15.90--
$510.00Oct 16$20.00$28.70$24.35$17.93 07/10$16.85–$30.20$20.00--
$580.00Jul 17$35.40$43.40$39.40$45.43 05/21$17.20–$53.75$39.40--
$580.00Aug 21$49.70$58.00$53.85$36.96 07/07$38.60–$64.55$49.70--
$580.00Jan 15$68.20$77.40$72.80$71.20 06/03$59.15–$81.35$71.20--
$500.00Jul 17$0.20$4.80$2.50$0.35 07/06$0.45–$4.80$0.35--
$500.00Aug 21$9.20$18.20$13.70$10.50 07/08$8.45–$18.95$10.50--
$500.00Jan 15$28.00$36.80$32.40$31.55 07/02$25.35–$37.45$31.55--
$590.00Jul 17$45.40$53.40$49.40$55.05 07/01$24.25–$63.65$49.403
$590.00Aug 21$56.20$65.00$60.60$42.45 07/07$44.20–$71.95$56.20--
$590.00Oct 16$63.50$72.00$67.75$62.90 05/26$52.05–$77.80$63.50--
$590.00Jan 15$74.60$83.80$79.20$64.03 07/07$64.00–$87.55$74.60--
$490.00Jul 17$0.00$4.80$2.40$0.19 07/06$0.33–$3.90$0.19--
$490.00Aug 21$6.70$15.20$10.95$13.70 07/01$6.55–$17.75$10.95--
$600.00Jul 17$55.40$63.40$59.40$65.50 07/01$32.05–$73.75$59.40--
$600.00Aug 21$63.60$72.80$68.20$74.02 07/01$50.30–$79.95$68.20--
$600.00Oct 16$70.40$79.00$74.70$90.00 05/13$57.65–$84.50$74.70--
$480.00Jul 17$0.00$3.40$1.70$0.05 07/02$0.38–$4.20$0.05--
$480.00Aug 21$4.40$11.10$7.75$9.00 07/02$5.00–$12.65$7.7511
$470.00Jul 17$0.00$3.20$1.60$0.82 06/22$0.33–$3.75$0.82--
$470.00Aug 21$2.25$10.00$6.13$7.20 07/02$3.90–$10.00$6.13--
$470.00Oct 16$7.00$16.10$11.55$8.50 07/07$7.85–$14.80$8.50--
$460.00Jul 17$0.00$4.80$2.40$0.50 06/22$0.35–$3.60$0.50--
$460.00Aug 21$0.50$9.90$5.20$7.00 06/23$3.03–$10.30$5.20--
$630.00Jul 17$85.40$93.40$89.40$96.60 07/01$58.85–$103.65$89.4037
$450.00Jul 17$0.00$0.40$0.20$0.70 06/17$0.20–$0.93$0.20--
$450.00Oct 16$3.00$11.80$7.40$5.00 07/10$4.90–$9.60$5.00--
$450.00Dec 18$10.10$18.80$14.45$14.73 06/22$10.55–$17.15$14.45--
$450.00Jan 15$12.00$20.00$16.00$16.32 06/22$12.45–$19.20$16.00--
$440.00Dec 18$8.00$16.80$12.40$11.40 06/26$9.00–$15.25$11.40--
$650.00Jul 17$105.40$113.40$109.40$91.27 07/09$77.95–$123.65$105.40--
$430.00Oct 16$0.05$10.00$5.03$3.90 06/26$2.85–$6.90$3.90--
$430.00Dec 18$6.00$14.80$10.40$12.00 06/08$7.35–$11.95$10.40--
$430.00Jan 15$7.00$15.70$11.35$8.40 07/08$8.75–$13.35$8.40--
$660.00Jul 17$115.40$123.40$119.40$100.86 07/10$87.80–$133.65$115.40--
$420.00Jul 17$0.00$0.45$0.23$0.55 05/21$0.18–$0.73$0.23--
$420.00Oct 16$0.05$8.80$4.43$2.95 06/26$2.03–$5.83$2.95--
$670.00Jul 17$125.40$133.40$129.40$110.90 07/10$97.10–$143.65$125.40--
$670.00Aug 21$125.40$133.40$129.40$120.00 06/25$103.00–$144.25$125.40--
$670.00Oct 16$127.50$136.00$131.75$110.20 06/04$106.80–$143.90$127.50--
$410.00Oct 16$0.05$6.00$3.03$2.45 06/26$1.60–$5.40$2.45--
$390.00Jul 17$0.00$4.80$2.40$0.80 05/20$2.40–$4.30$0.80--
$390.00Dec 18$0.15$9.20$4.68$4.20 07/09$2.53–$6.50$4.20--
$700.00Jan 15$159.30$168.00$163.65$142.30 07/10$139.25–$175.25$159.30--
$380.00Oct 16$0.00$4.80$2.40$2.14 05/26$0.80–$4.70$2.14--
$380.00Dec 18$0.05$8.70$4.38$2.80 06/26$2.13–$5.38$2.80--
$370.00Oct 16$0.00$4.80$2.40$1.00 07/02$0.65–$3.78$1.00--
$370.00Dec 18$0.05$7.70$3.88$2.20 06/26$1.70–$5.03$2.20--
$370.00Jan 15$0.05$7.30$3.68$5.00 05/20$2.53–$4.83$3.68--
$360.00Oct 16$0.00$3.20$1.60$0.80 06/11$0.33–$3.90$0.80--
$360.00Dec 18$0.05$6.00$3.03$1.80 06/26$1.38–$4.23$1.80--
$350.00Dec 18$0.00$4.30$2.15$3.90 05/14$1.13–$4.53$2.15--
$740.00Dec 18$195.90$204.20$200.05$176.10 07/10$171.30–$214.20$195.90--
$300.00Oct 16$0.00$4.80$2.40$0.20 05/19$1.50–$2.70$0.20--

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 46
Total Puts 68
Put/Call Ratio 1.48
Net Difference -22

Prior's Put/Call Breakdown

Total Calls 19
Total Puts 60
Put/Call Ratio 3.16
Net Difference -41

Prior 7-Day Put/Call Summary

Total Calls 219
Total Puts 215
Average Put/Call Ratio 1.13
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