Tour v340
J
JACOBS SOLUTIONS INC
$129.66 +0.31%
$129.00 (-0.51%)🌙
as of 07/15 06:46 PM
(7/14 19:04) ◀
|
Wednesday, July 15, 2026 (6:46pm)
January 2026
|
▶ (7/16 18:38)
◀ 7/15 18:46 ▶

Option Volume

Detail
ℹ
Current (07/15) 2,647
Calls: 2,166 (82%)
Puts: 481 (18%)
Prior (07/14) 780
Calls: 752 (96%)
Puts: 28 (4%)
Current vs Prior +239.36%
Calls: +188.03% (Calls)
Puts: +1617.86% (Puts)
Prior 7-Day Total 1,944
Calls: 1,847 (95%)
Puts: 97 (5%)
Prior 7-Day Average 277
Calls: 263 (95%)
Puts: 13 (5%)
Current vs Prior 7-Day Avg +853.14%
Calls: +720.90%
Puts: +3371.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $921.6K
Calls: $57.6K (6%)
Puts: $864.1K (94%)
Prior (07/14) $118.5K
Calls: $115.6K (98%)
Puts: $2.9K (2%)
Current vs Prior +677.89%
Calls: -50.18%
Puts: +29430.72%
Prior 7-Day Total $669.1K
Calls: $654.5K (98%)
Puts: $14.6K (2%)
Prior 7-Day Average $95.6K
Calls: $93.5K (98%)
Puts: $2.1K (2%)
Current vs Prior 7-Day Avg +864.22%
Calls: -38.43%
Puts: +41447.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.22
Prior (07/14) 0.04
Current vs Prior +496.41%
Prior 7-Day Average 0.11
Current vs Prior 7-Day Avg +107.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 1,249
Calls: 1,238 (99%)
Puts: 11 (1%)
Prior (07/14) 1,026
Calls: 731 (71%)
Puts: 295 (29%)
Current vs Prior +21.73%
Prior 7-Day Total 17,541
Calls: 16,333 (93%)
Puts: 1,208 (7%)
Prior 7-Day Average 2,505
Calls: 2,333 (93%)
Puts: 172 (7%)
Current vs Prior 7-Day Avg -50.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.82% | 11.80%4.82% | 11.80%
Prior 5.44% | 11.64%5.44% | 11.64%
Current vs Prior -11.37% | +1.35%-11.37% | +1.35%
Prior 7-Day Avg 5.96% | 12.01%5.96% | 12.01%
Current vs 7-Day Avg -19.13% | -1.74%-19.13% | -1.74%
Prior 7-Day Eod 5.44% | 11.64%5.44% | 11.64%
Current vs 7-Day Eod -11.37% | +1.35%-11.37% | +1.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 20.79%
Calls: 5.71% | 18.63%
Puts: 7.87% | 22.95%
Prior 6.79% | 20.79%
Calls: 5.71% | 18.63%
Puts: 7.87% | 22.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 6.79% | 20.79%
Calls: 5.71% | 18.63%
Puts: 7.87% | 22.95%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($864.1K) vs calls ($57.6K). Massive premium surge with dollar volume up 678% vs prior. Dollar volume significantly above 7-day average (864% higher). Unusually high activity with volume up 239% vs prior - elevated interest.

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

No options available for this category

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. 4 found (avg delta 0.83, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 178.4011.50$9.9531.2%10.93--
$125.00Jul 173.706.50$5.1054.9%70.86572
$125.00Aug 217.5010.90$9.2037.0%10.64--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 174.206.70$5.4545.9%200.91--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 2.2K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.100.20$0.1566.7%2.0K0.09208
$130.00Jul 170.251.50$0.88142.0%990.46320
$140.00Aug 212.003.40$2.7051.9%100.2920
$125.00Jul 173.706.50$5.1054.9%70.86572
$135.00Aug 212.754.40$3.5846.1%40.3816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 174.206.70$5.4545.9%200.91--
$125.00Jul 170.000.65$0.33197.0%60.14--
$120.00Jul 170.000.45$0.23195.7%10.07--
$105.00Aug 210.001.45$0.73198.6%10.07--
$125.00Aug 213.805.70$4.7540.0%10.36--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 46.9%, max 147.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2195.0%38.5%147.1%1220
$135.00Jul 17Aug 2140.2%34.6%16.4%2.0K224
$125.00Jul 17Aug 2147.8%42.7%12.1%8572
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2147.8%42.7%12.1%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 49.00, avg 9.64)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Jul 17$0.73$4.27$0.735.85$130.73
$135.00$140.00Aug 21$0.88$4.12$0.884.68$135.88
$140.00$145.00Aug 21$1.55$3.45$1.552.23$141.55
$125.00$135.00Aug 21$5.62$4.38$5.620.78$130.62
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.10$4.90$0.1049.00$124.90
$125.00$105.00Aug 21$4.02$15.98$4.023.98$120.98
$135.00$125.00Jul 17$5.12$4.88$5.120.95$129.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 32.33, avg 4.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.85$4.85$0.1532.33$124.85
$125.00$130.00Jul 17$4.22$4.22$0.785.41$129.22
$125.00$135.00Aug 21$5.62$5.62$4.381.28$130.62
$140.00$145.00Aug 21$1.55$1.55$3.450.45$141.55
$135.00$140.00Aug 21$0.88$0.88$4.120.21$135.88
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$125.00Jul 17$5.12$5.12$4.881.05$129.88
$125.00$105.00Aug 21$4.02$4.02$15.980.25$120.98
$125.00$120.00Jul 17$0.10$0.10$4.900.02$124.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.50, cheapest $2.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$2.0795.0%38.5%
$135.00Jul 17Aug 21$3.4340.2%34.6%
$125.00Jul 17Aug 21$4.1047.8%42.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$4.4247.8%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.19% of stock, avg 6.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$5.10$0.33$5.43$119.57$130.434.19%
$135.00Jul 17$0.15$5.45$5.60$129.40$140.604.32%
$120.00Jul 17$9.95$0.23$10.18$109.82$130.187.85%
$125.00Aug 21$9.20$4.75$13.95$111.05$138.9510.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.29% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$120.00Jul 17$0.15$0.23$0.38$119.62$135.38
$135.00$125.00Jul 17$0.15$0.33$0.48$124.52$135.48
$140.00$120.00Jul 17$0.63$0.23$0.86$119.14$140.86
$140.00$125.00Jul 17$0.63$0.33$0.96$124.04$140.96
$130.00$120.00Jul 17$0.88$0.23$1.11$118.89$131.11
$130.00$125.00Jul 17$0.88$0.33$1.21$123.79$131.21
$145.00$105.00Aug 21$1.15$0.73$1.88$103.12$146.88
$140.00$105.00Aug 21$2.70$0.73$3.43$101.57$143.43
$135.00$105.00Aug 21$3.58$0.73$4.31$100.69$139.31
$145.00$125.00Aug 21$1.15$4.75$5.90$119.10$150.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.39, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/125140/145Aug 21$5.57$14.430.39$119.43$145.57
105/125135/140Aug 21$4.90$15.100.32$120.10$139.90
120/125130/135Jul 17$0.83$4.170.20$124.17$130.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 6.94, cheapest $0.63)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.63$4.376.94
$130.00$135.00$140.00Jul 17$1.21$3.793.13
$125.00$130.00$135.00Jul 17$3.49$1.510.43
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.13, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.25$4.75
$135.00$140.001:2Jul 17-$1.11$3.89
$135.00$140.001:2Aug 21-$1.82$3.18
$125.00$135.001:2Aug 21$2.04$7.96
$140.00$145.001:2Aug 21$0.40$4.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.13$4.87
$125.00$105.001:2Aug 21$3.29$16.71
$135.00$125.001:2Jul 17$4.79$5.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.12%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$2.750.384.1%2.12%6.24%416
$140.00Aug 21$2.000.298.0%1.54%9.52%1020
$145.00Aug 21$0.500.1611.8%0.39%12.22%2--
$130.00Jul 17$0.250.460.3%0.19%0.46%99320
$135.00Jul 17$0.100.094.1%0.08%4.20%2.0K208

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. 148 contracts (avg 495 vol/day, 148 traded recently)

J averages only 495 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 $120.00 10-16 call last traded $13.30 on 07/06 (now $13.40/$16.50) — try a limit near $13.40. Also watch the $135.00 08-21 call last traded $5.59 on 07/06 (now $2.75/$4.40) — try a limit near $3.58; the $140.00 08-21 call last traded $3.42 on 07/07 (now $2.00/$3.40) — try a limit near $2.70. Most tradeable put: the $105.00 10-16 put last traded $2.52 on 06/17 (now $0.25/$3.20) — try a limit near $1.73.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$0.25$1.50$0.88$0.85 07/10$0.70–$2.58$0.85320
$130.00Aug 21$5.30$7.50$6.40$4.59 07/10$3.18–$6.60$5.30--
$130.00Oct 16$7.80$11.40$9.60$9.47 07/06$5.60–$9.80$9.47--
$130.00Dec 18$10.90$14.80$12.85$11.00 06/30$8.30–$13.15$11.00--
$130.00Jan 15$12.30$15.50$13.90$9.08 06/23$9.40–$14.30$12.30--
$125.00Jul 17$3.70$6.50$5.10$3.00 07/10$1.85–$6.20$3.70572
$125.00Aug 21$7.50$10.90$9.20$7.50 07/09$5.05–$9.80$7.50--
$125.00Oct 16$10.70$13.50$12.10$10.60 07/10$7.35–$12.40$10.70--
$125.00Dec 18$13.70$16.70$15.20$12.01 06/30$10.20–$15.65$13.70--
$125.00Jan 15$15.00$17.90$16.45$15.00 06/29$11.40–$16.65$15.00--
$135.00Jul 17$0.10$0.20$0.15$0.50 07/08$0.15–$1.55$0.15208
$135.00Aug 21$2.75$4.40$3.58$5.59 07/06$2.23–$4.50$3.5816
$135.00Oct 16$5.50$9.30$7.40$6.23 07/01$4.45–$7.60$6.23--
$135.00Dec 18$8.90$12.70$10.80$10.50 07/07$6.85–$10.80$10.50--
$135.00Jan 15$10.00$13.20$11.60$11.40 07/10$7.85–$12.10$11.40--
$120.00Jul 17$8.40$11.50$9.95$10.24 07/07$3.60–$10.20$9.95--
$120.00Aug 21$11.10$14.10$12.60$12.70 07/08$7.40–$13.00$12.60--
$120.00Oct 16$13.40$16.50$14.95$13.30 07/06$9.50–$15.80$13.40102
$120.00Dec 18$16.30$19.60$17.95$14.59 06/30$12.25–$18.80$16.30--
$120.00Jan 15$17.70$20.80$19.25$17.10 07/10$14.00–$19.75$17.70--
$140.00Jul 17$0.00$1.25$0.63$0.30 07/07$0.18–$0.80$0.30--
$140.00Aug 21$2.00$3.40$2.70$3.42 07/07$1.83–$3.10$2.7020
$140.00Oct 16$3.50$6.90$5.20$4.84 06/29$3.20–$5.55$4.84--
$140.00Dec 18$7.10$10.30$8.70$6.82 06/24$5.55–$9.00$7.10--
$140.00Jan 15$8.10$11.20$9.65$10.00 07/08$6.50–$9.70$9.65--
$115.00Jul 17$13.60$16.50$15.05$14.25 07/06$6.40–$15.15$14.25--
$115.00Aug 21$15.00$17.60$16.30$17.10 07/07$9.90–$17.30$16.30--
$115.00Oct 16$17.40$20.70$19.05$16.15 06/29$12.50–$19.25$17.40--
$115.00Dec 18$19.90$23.40$21.65$21.80 06/11$14.80–$22.15$21.65--
$115.00Jan 15$20.80$24.20$22.50$19.47 06/29$16.50–$23.05$20.80--
$145.00Jul 17$0.00$0.60$0.30$0.34 07/09$0.10–$1.20$0.30--
$145.00Aug 21$0.50$1.80$1.15$1.00 07/10$0.70–$2.13$1.00--
$145.00Oct 16$2.20$5.30$3.75$3.00 07/09$2.48–$4.25$3.00--
$145.00Dec 18$5.20$8.60$6.90$4.90 06/22$4.45–$7.45$5.20--
$145.00Jan 15$7.00$9.40$8.20$8.05 07/06$5.35–$8.25$8.05--
$110.00Jul 17$19.10$20.10$19.60$18.29 06/15$10.40–$20.50$19.10--
$110.00Aug 21$19.70$22.60$21.15$14.90 06/18$13.05–$21.55$19.70--
$110.00Oct 16$21.30$24.60$22.95$19.60 06/29$15.35–$23.40$21.30--
$110.00Dec 18$23.30$26.90$25.10$22.54 06/10$18.15–$25.55$23.30--
$110.00Jan 15$24.60$28.10$26.35$22.00 06/09$19.30–$26.35$24.60--
$150.00Jul 17$0.00$0.20$0.10$0.25 07/10$0.05–$0.38$0.10--
$150.00Aug 21$0.05$1.75$0.90$1.50 07/08$0.78–$1.88$0.90--
$150.00Oct 16$1.35$4.20$2.78$2.88 07/07$1.68–$3.45$2.78--
$150.00Dec 18$3.80$7.20$5.50$5.55 07/08$3.53–$5.90$5.50--
$150.00Jan 15$5.50$8.00$6.75$6.50 07/06$4.40–$6.75$6.50--
$105.00Oct 16$25.40$28.90$27.15$21.50 06/24$19.00–$27.55$25.40--
$105.00Dec 18$27.10$30.70$28.90$23.31 06/22$21.40–$29.40$27.10--
$105.00Jan 15$27.80$31.80$29.80$26.90 07/09$22.55–$30.25$27.80--
$155.00Jul 17$0.00$0.55$0.28$2.20 07/07$0.28–$1.08$0.28--
$155.00Oct 16$0.35$3.70$2.03$3.40 06/15$1.20–$2.60$2.03--
$155.00Dec 18$2.65$6.00$4.33$3.10 06/22$2.88–$4.90$3.10--
$155.00Jan 15$3.50$6.70$5.10$5.70 06/11$3.50–$5.75$5.10--
$100.00Jul 17$29.10$31.50$30.30$27.50 07/01$19.25–$30.30$29.10--
$100.00Oct 16$30.20$32.90$31.55$29.00 07/01$22.70–$32.15$30.20--
$100.00Dec 18$31.20$34.80$33.00$16.60 05/13$24.85–$33.60$31.20--
$100.00Jan 15$33.10$35.80$34.45$31.00 06/25$25.85–$34.45$33.10--
$160.00Jul 17$0.00$0.50$0.25$0.10 06/09$0.25–$1.10$0.10--
$160.00Oct 16$0.20$3.40$1.80$2.55 06/15$0.93–$2.23$1.80--
$160.00Dec 18$1.70$5.10$3.40$3.10 07/02$2.33–$3.88$3.10--
$160.00Jan 15$2.50$5.80$4.15$4.75 07/07$2.90–$4.95$4.15--
$95.00Dec 18$35.90$39.10$37.50$32.30 06/09$28.30–$37.90$35.90--
$95.00Jan 15$37.10$40.00$38.55$32.90 06/09$29.45–$38.60$37.10--
$165.00Oct 16$0.05$3.10$1.58$1.95 06/15$0.63–$2.03$1.58--
$165.00Dec 18$1.10$4.80$2.95$2.50 06/25$1.80–$3.15$2.50--
$165.00Jan 15$1.85$4.90$3.38$3.07 07/09$2.53–$3.90$3.07--
$90.00Dec 18$39.80$43.60$41.70$38.50 06/09$32.65–$42.45$39.80--
$90.00Jan 15$40.70$44.30$42.50$27.20 05/14$33.65–$43.15$40.70--
$170.00Jul 17$0.00$1.95$0.98$0.02 07/10$0.13–$1.08$0.02--
$170.00Dec 18$0.65$3.80$2.23$3.30 06/12$1.50–$2.63$2.23--
$170.00Jan 15$1.40$3.40$2.40$3.25 07/08$2.10–$3.45$2.40--
$85.00Jan 15$44.90$48.80$46.85$45.02 06/15$37.50–$47.60$45.02--
$175.00Jul 17$0.00$2.15$1.08$0.18 07/10$0.38–$1.08$0.18--
$175.00Oct 16$0.00$2.75$1.38$0.60 06/30$0.30–$1.73$0.60--
$175.00Dec 18$0.20$3.50$1.85$2.90 06/11$1.25–$2.28$1.85--
$175.00Jan 15$2.20$3.10$2.65$1.61 07/10$1.75–$2.85$2.20--
$80.00Jan 15$49.60$53.50$51.55$35.11 05/14$41.90–$52.15$49.60--
$180.00Jul 17$0.00$0.85$0.43$0.18 07/10$0.03–$1.08$0.18--
$180.00Oct 16$0.00$1.35$0.68$0.50 06/09$0.33–$1.43$0.50--
$75.00Jan 15$54.30$58.20$56.25$53.30 07/02$46.65–$57.10$54.30--
$185.00Jul 17$0.00$2.15$1.08$0.18 07/10$0.03–$1.08$0.18--
$190.00Jan 15$0.15$3.30$1.73$1.40 06/30$1.02–$2.17$1.40--
$195.00Jul 17$0.00$2.15$1.08$0.18 07/10$0.38–$1.08$0.18--
$60.00Jan 15$68.70$72.50$70.60$66.20 06/26$60.35–$71.15$68.70--
$210.00Oct 16$0.00$2.50$1.25$0.10 06/12$0.38–$1.27$0.10--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$0.15$2.15$1.15$2.85 07/06$1.15–$11.75$1.15--
$130.00Oct 16$7.30$10.50$8.90$23.90 05/13$8.60–$15.55$8.90--
$125.00Jul 17$0.00$0.65$0.33$0.93 07/07$0.33–$7.75$0.33--
$125.00Aug 21$3.80$5.70$4.75$5.60 07/10$3.75–$10.30$4.75--
$125.00Oct 16$4.50$7.30$5.90$12.02 06/01$5.90–$12.30$5.90--
$125.00Dec 18$7.40$10.80$9.10$17.70 05/18$9.00–$14.70$9.10--
$135.00Jul 17$4.20$6.70$5.45$14.46 06/18$5.45–$16.10$5.45--
$135.00Oct 16$10.20$12.00$11.10$17.10 06/10$11.10–$19.20$11.10--
$135.00Jan 15$13.30$16.70$15.00$17.40 07/09$14.55–$21.65$15.00--
$120.00Jul 17$0.00$0.45$0.23$0.52 07/10$0.23–$4.65$0.23--
$120.00Aug 21$1.55$2.70$2.13$3.40 07/06$2.13–$7.95$2.13--
$120.00Oct 16$3.00$5.70$4.35$8.82 06/04$4.35–$9.90$4.35--
$120.00Dec 18$5.20$8.80$7.00$11.00 06/04$7.00–$12.05$7.00--
$120.00Jan 15$6.10$9.70$7.90$15.51 05/14$7.90–$12.65$7.90--
$140.00Jul 17$8.60$11.50$10.05$27.22 05/13$9.70–$21.25$10.05--
$115.00Jul 17$0.00$0.25$0.13$0.25 07/09$0.13–$2.48$0.13--
$115.00Aug 21$0.80$3.30$2.05$1.90 07/07$1.85–$5.50$1.90--
$115.00Oct 16$1.65$4.70$3.18$5.20 06/29$3.18–$7.30$3.18--
$115.00Jan 15$4.30$7.70$6.00$7.70 06/29$5.95–$10.20$6.00--
$145.00Oct 16$16.80$20.00$18.40$31.10 05/22$18.10–$27.90$18.40--
$110.00Jul 17$0.00$0.20$0.10$0.18 07/09$0.10–$1.20$0.10--
$110.00Aug 21$0.70$1.45$1.08$1.36 07/09$1.08–$3.80$1.08--
$110.00Oct 16$0.85$3.70$2.28$4.90 06/09$2.25–$5.50$2.28--
$110.00Dec 18$2.45$5.70$4.08$6.00 06/18$4.05–$7.60$4.08--
$110.00Jan 15$2.85$6.50$4.68$9.95 05/22$4.05–$8.25$4.68--
$150.00Dec 18$22.80$26.10$24.45$27.42 06/29$24.00–$33.25$24.45--
$150.00Jan 15$23.00$26.40$24.70$27.87 06/29$24.65–$33.65$24.70--
$105.00Jul 17$0.00$0.95$0.48$0.60 06/23$0.35–$1.50$0.48--
$105.00Aug 21$0.00$1.45$0.73$0.81 07/09$0.68–$2.15$0.73--
$105.00Oct 16$0.25$3.20$1.73$2.52 06/17$1.73–$3.95$1.7311
$105.00Dec 18$1.50$4.60$3.05$5.45 06/18$3.05–$5.85$3.05--
$105.00Jan 15$1.85$4.70$3.28$6.56 06/01$3.28–$6.60$3.28--
$100.00Jul 17$0.00$1.80$0.90$0.02 07/07$0.15–$1.18$0.02--
$100.00Aug 21$0.15$2.55$1.35$0.78 06/26$0.63–$1.40$0.78--
$100.00Oct 16$0.80$1.85$1.33$1.15 07/08$0.88–$2.90$1.15--
$100.00Dec 18$0.80$3.80$2.30$2.10 07/02$2.30–$4.40$2.10--
$100.00Jan 15$1.15$4.10$2.63$3.50 06/26$2.63–$4.90$2.63--
$95.00Jul 17$0.00$0.20$0.10$0.10 06/25$0.05–$0.28$0.10--
$95.00Aug 21$0.00$2.45$1.23$0.50 06/22$0.65–$1.38$0.50--
$95.00Oct 16$0.10$1.85$0.98$1.85 06/08$0.93–$2.33$0.98--
$95.00Dec 18$0.25$3.50$1.88$2.50 06/17$1.73–$3.40$1.88--
$95.00Jan 15$0.60$3.60$2.10$4.09 06/01$1.95–$3.80$2.10--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.05–$1.10$0.15--
$90.00Oct 16$0.00$2.70$1.35$0.87 06/15$0.70–$1.98$0.87--
$90.00Dec 18$0.05$3.20$1.63$1.45 07/06$1.63–$2.78$1.45--
$90.00Jan 15$0.55$3.50$2.03$1.95 07/02$1.80–$2.93$1.95--
$85.00Jul 17$0.00$2.15$1.08$0.38 07/02$0.15–$1.10$0.38--
$85.00Aug 21$0.00$2.30$1.15$1.05 07/02$0.35–$1.25$1.05--
$85.00Oct 16$0.00$2.60$1.30$0.75 06/17$0.40–$1.88$0.75--
$85.00Dec 18$0.05$2.50$1.27$1.00 07/09$1.10–$2.53$1.00--
$85.00Jan 15$0.05$2.45$1.25$1.25 07/07$1.25–$2.63$1.25--
$175.00Jan 15$44.20$47.90$46.05$49.50 06/11$45.85–$56.50$46.05--
$80.00Oct 16$0.00$2.55$1.27$1.25 05/21$0.35–$1.48$1.25--
$80.00Dec 18$0.00$2.65$1.33$0.85 07/09$0.83–$2.20$0.85--
$80.00Jan 15$0.05$3.00$1.53$1.00 07/07$1.33–$2.53$1.00--
$75.00Dec 18$0.00$2.55$1.27$1.25 05/22$0.55–$1.40$1.25--
$75.00Jan 15$0.00$2.85$1.43$0.95 07/07$0.88–$2.20$0.95--
$70.00Dec 18$0.00$2.45$1.23$0.84 05/26$0.45–$1.40$0.84--
$70.00Jan 15$0.00$2.75$1.38$1.20 06/08$0.65–$1.78$1.20--
$65.00Oct 16$0.00$2.40$1.20$0.70 05/21$0.15–$1.25$0.70--
$65.00Dec 18$0.00$2.40$1.20$0.65 06/08$0.40–$1.38$0.65--
$65.00Jan 15$0.00$2.30$1.15$0.60 07/07$0.43–$1.60$0.60--
$60.00Dec 18$0.00$1.30$0.65$0.40 07/08$0.28–$1.33$0.40--
$60.00Jan 15$0.00$1.90$0.95$0.90 06/08$0.35–$1.45$0.90--

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 2,166
Total Puts 481
Put/Call Ratio 0.22
Net Difference 1,685

Prior's Put/Call Breakdown

Total Calls 752
Total Puts 28
Put/Call Ratio 0.04
Net Difference 724

Prior 7-Day Put/Call Summary

Total Calls 1,847
Total Puts 97
Average Put/Call Ratio 0.11
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