Tour v526
J
JACOBS SOLUTIONS INC
$150.08 +1.69%
$150.11 (+0.02%)🌙
as of 08/21 06:42 PM
(8/20 18:42) ◀
|
Friday, August 21, 2026 (6:42pm)
January 2026
|
▶
◀ 8/21 18:42

Option Volume

Detail
ℹ
Current (08/21) 298
Calls: 288 (97%)
Puts: 10 (3%)
Prior (08/20) 276
Calls: 272 (99%)
Puts: 4 (1%)
Current vs Prior +7.97%
Calls: +5.88% (Calls)
Puts: +150.00% (Puts)
Prior 7-Day Total 2,079
Calls: 2,002 (96%)
Puts: 77 (4%)
Prior 7-Day Average 297
Calls: 286 (96%)
Puts: 11 (4%)
Current vs Prior 7-Day Avg +0.34%
Calls: +0.70%
Puts: -9.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $131.2K
Calls: $130.3K (99%)
Puts: $907 (1%)
Prior (08/20) $85.9K
Calls: $84.7K (99%)
Puts: $1.3K (1%)
Current vs Prior +52.68%
Calls: +53.91%
Puts: -29.03%
Prior 7-Day Total $472.0K
Calls: $456.9K (97%)
Puts: $15.1K (3%)
Prior 7-Day Average $67.4K
Calls: $65.3K (97%)
Puts: $2.2K (3%)
Current vs Prior 7-Day Avg +94.60%
Calls: +99.66%
Puts: -58.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.03
Prior (08/20) 0.01
Current vs Prior +136.11%
Prior 7-Day Average 0.12
Current vs Prior 7-Day Avg -71.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 1,782
Calls: 1,763 (99%)
Puts: 19 (1%)
Prior (08/20) 1,756
Calls: 1,745 (99%)
Puts: 11 (1%)
Current vs Prior +1.48%
Prior 7-Day Total 4,059
Calls: 3,810 (94%)
Puts: 249 (6%)
Prior 7-Day Average 579
Calls: 544 (90%)
Puts: 62 (10%)
Current vs Prior 7-Day Avg +207.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.12% | 7.92%4.12% | 7.92%
Prior 3.97% | 8.25%3.97% | 8.25%
Current vs Prior +99.16% | +27.26%+3.60% | -4.01%
Prior 7-Day Avg 5.02% | 8.41%5.02% | 8.41%
Current vs 7-Day Avg +57.54% | +24.76%-18.05% | -5.89%
Prior 7-Day Eod 3.97% | 8.25%3.97% | 8.25%
Current vs 7-Day Eod +99.16% | +27.26%+3.60% | -4.01%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Prior 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($130.3K) vs puts ($907). Elevated premium activity with dollar volume up 53% vs prior. Dollar volume significantly above 7-day average (95% higher). Extreme bullish P/C ratio of 0.03 - heavy call buying (288 calls vs 10 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 0.70, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2113.1015.80$14.4518.7%10.861
$145.00Aug 213.305.70$4.5053.3%60.7560
$145.00Sep 186.408.90$7.6532.7%160.7024
$150.00Aug 210.002.15$1.08199.1%670.50147
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 158, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.002.15$1.08199.1%670.50147
$150.00Sep 182.656.00$4.3377.4%400.4881
$145.00Sep 186.408.90$7.6532.7%160.7024
$155.00Sep 182.152.70$2.4222.7%130.3223
$145.00Aug 213.305.70$4.5053.3%60.7560
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 180.000.60$0.30200.0%50.05--
$140.00Aug 210.002.15$1.08199.1%20.17--
$145.00Sep 181.253.30$2.2889.9%20.3319
$140.00Sep 180.051.65$0.85188.2%10.16--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1867.5%, max 2808.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 18697.4%24.0%2808.3%2284
$155.00Aug 21Sep 18636.8%29.2%2079.2%1425
$150.00Aug 21Sep 18239.8%29.4%715.1%107228
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 14.63, avg 7.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$0.32$4.68$0.3232%14.63$155.32
$150.00$155.00Sep 18$1.91$3.09$1.9148%1.62$151.91
$165.00$170.00Sep 18$0.38$4.62$0.3812%12.16$165.38
$145.00$150.00Sep 18$3.32$1.68$3.3270%0.51$148.32
$160.00$165.00Sep 18$1.32$3.68$1.3225%2.79$161.32
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$130.00Sep 18$0.55$9.45$0.5516%17.18$139.45
$145.00$140.00Sep 18$1.43$3.57$1.4333%2.50$143.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.36, avg 0.19)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Sep 18$1.32$1.32$3.6875%0.36$161.32
$165.00$170.00Sep 18$0.38$0.38$4.6288%0.08$165.38
$155.00$160.00Sep 18$0.32$0.32$4.6868%0.07$155.32
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$1.43$1.43$3.5767%0.40$143.57
$140.00$130.00Sep 18$0.55$0.55$9.4584%0.06$139.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.25, cheapest $3.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$3.25239.8%29.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.62% of stock, avg 6.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Sep 18$7.65$2.28$9.93$135.07$154.936.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.47% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$130.00Sep 18$0.40$0.30$0.70$129.30$170.70
$165.00$130.00Sep 18$0.78$0.30$1.08$128.92$166.08
$170.00$140.00Sep 18$0.40$0.85$1.25$138.75$171.25
$165.00$140.00Sep 18$0.78$0.85$1.63$138.37$166.63
$155.00$140.00Aug 21$1.08$1.08$2.16$137.84$157.16
$160.00$130.00Sep 18$2.10$0.30$2.40$127.60$162.40
$160.00$140.00Sep 18$2.10$0.85$2.95$137.05$162.95
$170.00$145.00Sep 18$0.40$2.28$2.68$142.32$172.68
$155.00$130.00Sep 18$2.42$0.30$2.72$127.28$157.72
$165.00$145.00Sep 18$0.78$2.28$3.06$141.94$168.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.22, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145160/165Sep 18$2.75$2.2542%1.22$142.25$162.75
140/145165/170Sep 18$1.81$3.1954%0.57$143.19$166.81
140/145155/160Sep 18$1.75$3.2534%0.54$143.25$156.75
130/140165/170Sep 18$0.93$9.0771%0.10$139.07$165.93
130/140160/165Sep 18$1.87$8.1359%0.23$138.13$161.87
130/140155/160Sep 18$0.87$9.1352%0.10$139.13$155.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 2.55, cheapest $0.94)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$1.41$3.5937%2.55
$160.00$165.00$170.00Sep 18$0.94$4.0618%4.32
$150.00$155.00$160.00Sep 18$1.59$3.4124%2.14
$145.00$150.00$155.00Aug 21$3.42$1.5850%0.46
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 $-1.01, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Sep 18-$1.01$3.99
$150.00$155.001:2Sep 18-$0.51$4.49
$150.00$155.001:2Aug 21-$1.08$3.92
$165.00$170.001:2Sep 18-$0.02$4.98
$155.00$160.001:2Sep 18-$1.78$3.22
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Sep 18$0.58$4.42
$140.00$130.001:2Sep 18$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.43%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$2.150.323.3%1.43%4.71%1323
$160.00Sep 18$1.100.256.6%0.73%7.34%15

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. 165 contracts (avg 306 vol/day, 165 traded recently)

J averages only 306 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 $135.00 10-16 call last traded $13.80 on 08/07 (now $15.70/$18.00) — try a limit near $15.70. Also watch the $135.00 08-21 call last traded $10.52 on 08/07 (now $13.10/$15.80) — try a limit near $13.10; the $155.00 09-18 call last traded $3.57 on 08/04 (now $2.15/$2.70) — try a limit near $2.42. Most tradeable put: the $145.00 09-18 put last traded $4.90 on 08/07 (now $1.25/$3.30) — try a limit near $2.28.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$0.00$2.15$1.08$2.04 08/07$0.18–$2.85$1.08147
$150.00Sep 18$2.65$6.00$4.33$3.40 08/07$0.98–$4.90$3.4081
$150.00Oct 16$6.10$7.10$6.60$5.40 08/04$1.53–$6.60$6.10--
$150.00Dec 18$8.90$11.70$10.30$10.30 08/05$4.45–$10.30$10.30--
$150.00Jan 15$10.30$14.00$12.15$10.80 08/07$6.10–$12.15$10.80--
$155.00Aug 21$0.00$2.15$1.08$0.29 08/07$0.03–$1.78$0.292
$155.00Sep 18$2.15$2.70$2.42$3.57 08/04$0.55–$3.50$2.4223
$155.00Oct 16$2.95$5.30$4.13$4.54 08/04$1.08–$4.30$4.13116
$155.00Dec 18$6.60$9.40$8.00$7.00 08/07$3.20–$8.05$7.008
$155.00Jan 15$8.40$11.40$9.90$8.59 08/05$4.85–$9.90$8.59--
$145.00Aug 21$3.30$5.70$4.50$3.70 08/07$1.05–$4.90$3.7060
$145.00Sep 18$6.40$8.90$7.65$6.86 08/05$1.68–$7.65$6.8624
$145.00Oct 16$8.00$11.00$9.50$7.70 08/04$3.13–$9.50$8.00--
$145.00Dec 18$11.80$14.60$13.20$11.59 08/05$6.45–$13.20$11.80--
$145.00Jan 15$13.50$16.60$15.05$12.30 08/05$7.45–$15.05$13.50--
$160.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$1.23$1.08--
$160.00Sep 18$1.10$3.10$2.10$2.28 08/04$0.40–$2.13$2.105
$160.00Oct 16$1.40$4.20$2.80$2.47 08/07$0.68–$3.15$2.47--
$160.00Dec 18$4.90$7.40$6.15$4.91 08/06$2.20–$6.35$4.91--
$160.00Jan 15$6.40$9.60$8.00$5.50 08/03$3.88–$8.00$6.40--
$140.00Aug 21$8.60$10.90$9.75$6.80 08/07$2.22–$9.75$8.60--
$140.00Sep 18$10.10$12.40$11.25$9.50 08/05$3.28–$11.25$10.10--
$140.00Oct 16$11.30$14.20$12.75$10.11 08/07$4.25–$12.75$11.30--
$140.00Dec 18$15.30$18.20$16.75$13.65 08/06$8.45–$16.75$15.30--
$140.00Jan 15$16.50$19.50$18.00$14.80 08/05$9.35–$18.00$16.50--
$165.00Aug 21$0.00$2.15$1.08$0.85 08/05$0.13–$1.20$0.85--
$165.00Sep 18$0.00$1.55$0.78$2.10 08/05$0.30–$1.70$0.781
$165.00Oct 16$0.25$3.60$1.93$1.80 08/04$0.50–$2.40$1.80--
$165.00Dec 18$3.70$6.50$5.10$1.85 07/31$1.75–$5.10$3.7038
$165.00Jan 15$4.70$7.40$6.05$4.25 08/03$3.08–$6.20$4.70--
$135.00Aug 21$13.10$15.80$14.45$10.52 08/07$4.00–$14.45$13.101
$135.00Sep 18$14.00$17.00$15.50$17.70 08/05$5.40–$15.50$15.50--
$135.00Oct 16$15.70$18.00$16.85$13.80 08/07$7.05–$16.85$15.7089
$135.00Dec 18$18.70$21.90$20.30$20.20 08/05$10.90–$20.30$20.20--
$135.00Jan 15$19.90$23.10$21.50$18.10 08/05$11.65–$21.50$19.90--
$170.00Oct 16$0.25$1.80$1.02$1.00 07/29$0.40–$1.67$1.00--
$170.00Dec 18$2.25$4.90$3.58$2.94 08/03$1.13–$4.07$2.94--
$170.00Jan 15$3.40$6.40$4.90$4.70 08/04$2.65–$4.95$4.7024
$130.00Aug 21$18.10$20.80$19.45$15.90 08/07$6.75–$19.45$18.10--
$130.00Sep 18$18.60$21.60$20.10$14.20 08/04$7.80–$20.10$18.60--
$130.00Oct 16$19.40$22.70$21.05$13.64 08/03$9.50–$21.05$19.40--
$130.00Dec 18$22.30$25.10$23.70$17.50 07/28$12.90–$23.70$22.30--
$130.00Jan 15$23.70$26.60$25.15$21.80 08/05$14.55–$25.15$23.70--
$175.00Oct 16$0.00$1.25$0.63$0.60 06/30$0.35–$1.40$0.60--
$175.00Dec 18$1.15$4.30$2.72$2.00 08/03$0.78–$3.18$2.00--
$175.00Jan 15$3.20$4.20$3.70$3.45 08/07$1.95–$3.75$3.451.1K
$125.00Aug 21$23.10$25.80$24.45$20.86 08/07$10.40–$24.45$23.10--
$125.00Sep 18$23.50$26.50$25.00$9.00 07/21$11.35–$25.00$23.50--
$125.00Oct 16$24.00$27.30$25.65$19.88 08/04$12.05–$25.65$24.00--
$125.00Dec 18$26.20$29.50$27.85$23.70 08/04$15.70–$27.85$26.20--
$125.00Jan 15$27.20$31.00$29.10$22.62 08/04$16.85–$29.10$27.20--
$180.00Aug 21$0.00$2.15$1.08$0.10 08/04$0.13–$1.08$0.10--
$180.00Oct 16$0.00$1.20$0.60$0.35 07/24$0.25–$1.30$0.35--
$180.00Dec 18$0.45$3.80$2.13$0.80 07/31$0.65–$3.08$0.80--
$180.00Jan 15$1.35$4.20$2.78$1.75 07/30$1.80–$3.30$1.75--
$120.00Aug 21$28.10$30.90$29.50$19.00 08/04$14.35–$29.50$28.10--
$120.00Oct 16$28.80$32.50$30.65$22.41 08/04$16.10–$30.65$28.80--
$120.00Dec 18$30.20$33.80$32.00$25.20 07/28$18.95–$32.00$30.20--
$120.00Jan 15$31.50$35.20$33.35$27.67 08/05$20.55–$33.35$31.50--
$185.00Dec 18$0.10$3.50$1.80$0.90 07/30$0.55–$2.20$0.90--
$185.00Jan 15$0.75$3.90$2.33$1.40 07/30$1.25–$2.75$1.40--
$115.00Aug 21$33.10$36.30$34.70$20.49 07/27$18.85–$34.70$33.10--
$115.00Sep 18$33.50$36.40$34.95$21.00 07/24$19.55–$34.95$33.50--
$115.00Oct 16$33.90$37.40$35.65$16.15 06/29$20.35–$35.65$33.90--
$115.00Dec 18$35.00$38.50$36.75$22.90 07/23$22.30–$36.75$35.00--
$115.00Jan 15$35.70$38.90$37.30$19.47 06/29$23.45–$37.30$35.70--
$190.00Dec 18$0.00$3.20$1.60$1.84 08/04$0.48–$1.80$1.60--
$190.00Jan 15$0.20$1.95$1.08$1.10 07/30$0.98–$2.10$1.08--
$110.00Aug 21$38.10$41.30$39.70$14.90 06/18$23.65–$39.70$38.10--
$110.00Oct 16$38.80$42.40$40.60$19.60 06/29$24.70–$40.60$38.80--
$110.00Dec 18$39.50$43.10$41.30$35.35 08/05$26.15–$41.30$39.50--
$110.00Jan 15$40.40$43.80$42.10$34.50 08/04$27.40–$42.10$40.40--
$195.00Dec 18$0.00$2.95$1.48$1.53 08/04$0.48–$1.75$1.48--
$105.00Aug 21$43.10$45.80$44.45$43.90 08/05$28.45–$44.45$43.90--
$105.00Sep 18$43.50$46.40$44.95$46.70 08/05$28.80–$44.95$44.95--
$105.00Oct 16$43.30$47.30$45.30$21.50 06/24$29.35–$45.30$43.30--
$105.00Dec 18$44.50$47.90$46.20$40.21 08/05$30.25–$46.20$44.50--
$105.00Jan 15$45.60$48.60$47.10$38.70 07/28$31.55–$47.10$45.60--
$100.00Oct 16$48.70$52.30$50.50$28.60 07/13$34.00–$50.50$48.70--
$100.00Dec 18$49.00$52.70$50.85$44.65 08/05$34.65–$50.85$49.00--
$100.00Jan 15$49.60$53.30$51.45$35.60 07/23$35.35–$51.45$49.60--
$95.00Jan 15$54.50$58.10$56.30$39.45 07/17$39.75–$56.30$54.50--
$210.00Oct 16$0.00$2.15$1.08$0.10 06/12$0.13–$1.10$0.10--
$90.00Dec 18$59.00$62.60$60.80$49.50 07/29$44.10–$60.80$59.00--
$90.00Jan 15$59.00$63.00$61.00$46.07 07/31$44.40–$61.00$59.00--
$85.00Jan 15$64.00$68.00$66.00$45.02 06/15$49.15–$66.00$64.00--
$80.00Oct 16$68.10$72.10$70.10$57.42 07/29$53.50–$70.10$68.10--
$80.00Dec 18$68.50$72.50$70.50$64.78 08/05$53.75–$70.50$68.50--
$80.00Jan 15$68.70$72.80$70.75$64.88 08/05$54.15–$70.75$68.70--
$75.00Sep 18$73.40$76.30$74.85$69.80 08/05$57.90–$74.85$73.40--
$75.00Jan 15$73.50$77.70$75.60$57.43 07/30$58.85–$75.60$73.50--
$70.00Dec 18$78.70$82.30$80.50$74.31 08/05$63.50–$80.50$78.70--
$70.00Jan 15$78.60$82.50$80.55$74.70 08/05$63.70–$80.55$78.60--
$65.00Dec 18$83.70$87.30$85.50$79.12 08/05$68.35–$85.50$83.70--
$65.00Jan 15$83.50$87.40$85.45$79.46 08/05$68.50–$85.45$83.50--
$60.00Jan 15$88.30$92.40$90.35$89.50 08/05$73.40–$90.35$89.50--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$0.00$2.30$1.15$10.30 08/04$1.15–$18.05$1.15--
$150.00Sep 18$3.70$6.50$5.10$11.00 08/04$5.10–$18.30$5.10--
$150.00Oct 16$4.90$7.90$6.40$8.90 08/07$6.40–$18.95$6.40--
$150.00Dec 18$7.80$11.10$9.45$27.42 06/29$9.45–$20.75$9.45--
$150.00Jan 15$8.50$12.20$10.35$20.90 07/27$10.35–$21.50$10.35--
$145.00Aug 21$0.00$2.45$1.23$3.74 08/05$0.73–$13.25$1.23--
$145.00Sep 18$1.25$3.30$2.28$4.90 08/07$2.28–$14.05$2.2819
$145.00Oct 16$2.80$6.00$4.40$6.60 08/07$4.40–$14.60$4.40--
$145.00Jan 15$6.80$10.00$8.40$20.44 07/17$8.40–$18.15$8.40--
$140.00Aug 21$0.00$2.15$1.08$2.27 08/06$0.03–$9.65$1.08--
$140.00Sep 18$0.05$1.65$0.85$3.30 08/07$0.85–$10.25$0.85--
$140.00Oct 16$1.40$4.50$2.95$4.40 08/07$2.95–$11.80$2.95--
$140.00Jan 15$4.90$8.10$6.50$11.50 08/04$6.50–$15.05$6.50--
$165.00Jan 15$17.50$21.40$19.45$32.45 07/27$19.45–$33.75$19.45--
$135.00Aug 21$0.00$2.15$1.08$0.05 08/05$0.13–$6.15$0.05--
$135.00Sep 18$0.00$1.95$0.98$1.70 08/07$0.95–$7.30$0.98--
$135.00Oct 16$0.30$3.40$1.85$2.80 08/07$1.83–$8.60$1.85--
$135.00Jan 15$3.40$6.60$5.00$11.75 07/27$4.95–$12.55$5.00--
$130.00Aug 21$0.00$2.15$1.08$0.07 08/07$0.15–$3.70$0.07--
$130.00Sep 18$0.00$0.60$0.30$1.04 08/06$0.30–$4.50$0.30--
$130.00Oct 16$0.00$2.10$1.05$7.50 07/23$0.98–$6.00$1.05--
$130.00Dec 18$1.20$4.70$2.95$11.20 07/16$2.53–$8.80$2.95--
$130.00Jan 15$2.20$5.40$3.80$10.40 07/23$3.60–$10.15$3.80--
$175.00Jan 15$26.30$28.90$27.60$49.50 06/11$27.60–$43.15$27.60--
$125.00Aug 21$0.00$2.15$1.08$0.03 08/07$0.03–$2.45$0.03--
$125.00Sep 18$0.00$0.75$0.38$2.07 07/29$0.30–$3.00$0.38--
$125.00Oct 16$0.00$1.75$0.88$1.21 08/06$0.60–$4.15$0.88--
$125.00Jan 15$1.25$4.50$2.88$5.00 08/04$2.58–$7.90$2.88--
$120.00Aug 21$0.00$2.15$1.08$0.95 07/29$0.13–$1.83$0.95--
$120.00Sep 18$0.00$2.20$1.10$2.50 07/23$0.25–$2.00$1.10--
$120.00Oct 16$0.00$2.40$1.20$1.60 07/28$0.40–$2.45$1.20--
$120.00Dec 18$0.05$2.75$1.40$2.25 08/05$1.08–$4.95$1.40--
$120.00Jan 15$1.45$3.90$2.68$4.57 08/04$2.03–$5.95$2.68--
$115.00Aug 21$0.00$2.15$1.08$0.20 08/05$0.13–$1.45$0.20--
$115.00Sep 18$0.00$2.15$1.08$0.20 08/07$0.20–$1.63$0.20--
$115.00Oct 16$0.00$2.25$1.13$0.65 08/05$0.28–$2.08$0.65--
$115.00Dec 18$0.00$2.85$1.43$2.90 07/28$0.83–$3.58$1.43--
$115.00Jan 15$0.10$3.50$1.80$3.99 07/27$1.30–$4.33$1.80--
$110.00Aug 21$0.00$2.15$1.08$0.10 08/07$0.13–$1.27$0.10--
$110.00Sep 18$0.00$2.15$1.08$0.90 07/23$0.18–$1.45$0.90--
$110.00Oct 16$0.00$2.20$1.10$1.28 07/27$0.48–$1.63$1.10--
$110.00Dec 18$0.00$2.55$1.27$2.50 07/31$0.53–$2.58$1.27--
$110.00Jan 15$0.05$3.20$1.63$2.45 07/29$0.88–$3.20$1.63--
$105.00Aug 21$0.00$2.15$1.08$0.25 07/30$0.13–$1.15$0.25--
$105.00Sep 18$0.00$2.15$1.08$0.55 07/23$0.15–$1.35$0.55--
$105.00Oct 16$0.00$2.15$1.08$0.27 08/06$0.35–$1.53$0.27--
$105.00Dec 18$0.00$2.35$1.18$1.40 07/28$0.35–$2.03$1.18--
$105.00Jan 15$0.15$1.30$0.73$2.49 07/30$0.57–$2.53$0.73--
$100.00Aug 21$0.00$2.15$1.08$0.78 06/26$0.35–$1.10$0.78--
$100.00Oct 16$0.00$2.15$1.08$0.20 08/06$0.30–$1.35$0.20--
$100.00Dec 18$0.00$2.05$1.02$0.95 07/28$0.35–$1.63$0.95--
$100.00Jan 15$0.00$2.00$1.00$1.50 07/29$0.58–$1.68$1.00--
$95.00Aug 21$0.00$2.15$1.08$0.50 06/22$0.15–$1.10$0.50--
$95.00Oct 16$0.00$2.15$1.08$0.22 08/04$0.25–$1.25$0.22--
$95.00Dec 18$0.00$1.20$0.60$0.85 07/27$0.43–$1.45$0.60--
$90.00Oct 16$0.00$2.15$1.08$0.20 07/28$0.20–$1.25$0.20--
$90.00Dec 18$0.00$1.75$0.88$0.75 07/21$0.40–$2.40$0.75--
$90.00Jan 15$0.00$1.00$0.50$1.95 07/02$0.50–$1.48$0.50--
$85.00Aug 21$0.00$2.15$1.08$1.05 07/02$0.98–$1.10$1.05--
$85.00Oct 16$0.00$0.95$0.48$0.44 07/23$0.15–$1.20$0.44--
$85.00Dec 18$0.00$2.15$1.08$1.00 07/09$0.35–$1.30$1.00--
$85.00Jan 15$0.00$1.75$0.88$1.25 07/07$0.53–$1.48$0.88--
$80.00Dec 18$0.00$0.95$0.48$0.85 07/09$0.33–$1.25$0.48--
$80.00Jan 15$0.00$1.75$0.88$1.00 07/07$0.68–$1.40$0.88--
$75.00Jan 15$0.00$1.35$0.68$0.95 07/07$0.48–$1.35$0.68--
$65.00Oct 16$0.00$2.15$1.08$0.10 08/06$0.15–$1.18$0.10--
$65.00Jan 15$0.00$0.95$0.48$0.60 07/07$0.33–$1.27$0.48--
$60.00Dec 18$0.00$2.15$1.08$0.40 07/08$0.35–$1.23$0.40--
$60.00Jan 15$0.00$2.15$1.08$0.29 07/27$0.18–$1.25$0.29--

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 288
Total Puts 10
Put/Call Ratio 0.03
Net Difference 278

Prior's Put/Call Breakdown

Total Calls 272
Total Puts 4
Put/Call Ratio 0.01
Net Difference 268

Prior 7-Day Put/Call Summary

Total Calls 2,002
Total Puts 77
Average Put/Call Ratio 0.12
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