Tour v309
PTC
PTC INC
$124.74 +0.77%
(7/9 18:56) ◀
|
Friday, July 10, 2026 (6:57pm)
January 2026
|
▶ (7/13 18:55)
◀ 7/10 18:57 ▶

Option Volume

Detail
ℹ
Current (07/10) 78
Calls: 54 (69%)
Puts: 24 (31%)
Prior (07/09) 79
Calls: 33 (42%)
Puts: 46 (58%)
Current vs Prior -1.27%
Calls: +63.64% (Calls)
Puts: -47.83% (Puts)
Prior 7-Day Total 875
Calls: 512 (59%)
Puts: 363 (41%)
Prior 7-Day Average 125
Calls: 73 (59%)
Puts: 51 (41%)
Current vs Prior 7-Day Avg -37.60%
Calls: -26.17%
Puts: -53.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $51.1K
Calls: $44.7K (87%)
Puts: $6.4K (13%)
Prior (07/09) $119.3K
Calls: $15.2K (13%)
Puts: $104.1K (87%)
Current vs Prior -57.17%
Calls: +194.29%
Puts: -93.84%
Prior 7-Day Total $723.2K
Calls: $331.5K (46%)
Puts: $391.7K (54%)
Prior 7-Day Average $103.3K
Calls: $47.4K (46%)
Puts: $56.0K (54%)
Current vs Prior 7-Day Avg -50.56%
Calls: -5.68%
Puts: -88.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.44
Prior (07/09) 1.39
Current vs Prior -68.12%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -58.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 384
Calls: 356 (93%)
Puts: 28 (7%)
Prior (07/09) 1,313
Calls: 280 (21%)
Puts: 1,033 (79%)
Current vs Prior -70.75%
Prior 7-Day Total 13,189
Calls: 9,185 (70%)
Puts: 4,004 (30%)
Prior 7-Day Average 1,884
Calls: 1,312 (70%)
Puts: 572 (30%)
Current vs Prior 7-Day Avg -79.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.88% | 12.99%6.88% | 12.99%
Prior 7.31% | 13.37%7.31% | 13.37%
Current vs Prior -5.92% | -2.86%-5.92% | -2.86%
Prior 7-Day Avg 8.23% | 14.25%7.75% | 13.87%
Current vs 7-Day Avg -16.45% | -8.83%-11.24% | -6.36%
Prior 7-Day Eod 7.31% | 13.37%-- | --
Current vs 7-Day Eod -5.92% | -2.86%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.58% | 17.66%
Calls: 20.98% | 18.54%
Puts: 54.17% | 16.77%
Prior 37.58% | 17.66%
Calls: 20.98% | 18.54%
Puts: 54.17% | 16.77%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 37.58% | 17.66%
Calls: 20.98% | 18.54%
Puts: 54.17% | 16.77%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($44.7K) vs puts ($6.4K). Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (54 calls vs 24 puts). P/C ratio dropping 68% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 3 found (avg delta 0.65, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 173.807.70$5.7567.8%20.80--
$120.00Aug 218.7010.60$9.6519.7%20.64--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 172.353.30$2.8333.6%20.50--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 31, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 173.807.70$5.7567.8%20.80--
$120.00Aug 218.7010.60$9.6519.7%20.64--
$125.00Jul 172.253.10$2.6831.7%10.50--
$130.00Jul 170.252.20$1.23158.5%10.27--
$135.00Aug 212.853.80$3.3328.5%10.317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.001.35$0.68198.5%100.2024
$120.00Aug 213.005.40$4.2057.1%90.364
$125.00Jul 172.353.30$2.8333.6%20.50--
$125.00Aug 215.507.60$6.5532.1%20.48--
$115.00Jul 170.001.55$0.78198.7%10.14--

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 7.5%, max 7.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2140.7%37.9%7.5%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 2.45, avg 1.38)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$1.45$3.55$1.452.45$126.45
$120.00$135.00Aug 21$6.32$8.68$6.321.37$126.32
$120.00$125.00Jul 17$3.07$1.93$3.070.63$123.07
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$2.15$2.85$2.151.33$122.85
$125.00$120.00Aug 21$2.35$2.65$2.351.13$122.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.59, avg 0.87)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$3.07$3.07$1.931.59$123.07
$120.00$135.00Aug 21$6.32$6.32$8.680.73$126.32
$125.00$130.00Jul 17$1.45$1.45$3.550.41$126.45
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$2.35$2.35$2.650.89$122.65
$125.00$120.00Jul 17$2.15$2.15$2.850.75$122.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.71, cheapest $3.52)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$3.9034.5%37.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$3.5234.5%37.9%
$125.00Jul 17Aug 21$3.7240.7%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.42% of stock, avg 6.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$2.68$2.83$5.51$119.49$130.514.42%
$120.00Jul 17$5.75$0.68$6.43$113.57$126.435.15%
$120.00Aug 21$9.65$4.20$13.85$106.15$133.8511.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.53% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$120.00Jul 17$1.23$0.68$1.91$118.09$131.91
$130.00$115.00Jul 17$1.23$0.78$2.01$112.99$132.01
$125.00$120.00Jul 17$2.68$0.68$3.36$116.64$128.36
$125.00$115.00Jul 17$2.68$0.78$3.46$111.54$128.46
$135.00$120.00Aug 21$3.33$4.20$7.53$112.47$142.53
$135.00$125.00Aug 21$3.33$6.55$9.88$115.12$144.88

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.09, cheapest $1.62)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$1.62$3.382.09
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$2.25$2.751.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.88, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 21$2.99$12.01
$125.00$130.001:2Jul 17$0.22$4.78
$120.00$125.001:2Jul 17$0.39$4.61
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.88$4.12
$125.00$120.001:2Aug 21-$1.85$3.15
$125.00$120.001:2Jul 17$1.47$3.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.28%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$2.850.318.2%2.28%10.51%17
$125.00Jul 17$2.250.500.2%1.80%2.01%1--
$130.00Jul 17$0.250.274.2%0.20%4.42%1--

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. 184 contracts (avg 606 vol/day, 184 traded recently)

PTC averages only 606 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 08-21 call last traded $1.52 on 06/30 (now $2.85/$3.80) — try a limit near $2.85. Also watch the $130.00 11-20 call last traded $6.40 on 06/30 (now $9.20/$12.90) — try a limit near $9.20; the $140.00 11-20 call last traded $7.00 on 07/02 (now $5.60/$8.20) — try a limit near $6.90. Most tradeable put: the $120.00 08-21 put last traded $8.70 on 06/17 (now $3.00/$5.40) — try a limit near $4.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$2.25$3.10$2.68$3.90 07/02$0.88–$3.78$2.68--
$125.00Aug 21$5.70$7.80$6.75$6.75 07/02$3.15–$8.15$6.75--
$125.00Oct 16$8.80$11.90$10.35$11.22 07/02$5.15–$11.10$10.35--
$125.00Nov 20$11.40$14.20$12.80$9.30 06/26$7.85–$13.60$11.40--
$125.00Jan 15$13.60$17.40$15.50$14.90 07/02$10.40–$16.40$14.90--
$120.00Jul 17$3.80$7.70$5.75$6.90 07/02$1.30–$6.80$5.75--
$120.00Aug 21$8.70$10.60$9.65$9.29 07/02$4.60–$10.75$9.29--
$120.00Oct 16$11.50$14.60$13.05$12.26 07/02$6.80–$14.00$12.26--
$120.00Nov 20$14.00$18.00$16.00$11.20 06/26$9.65–$16.30$14.00--
$120.00Jan 15$16.10$20.10$18.10$18.10 07/02$12.35–$18.50$18.10--
$130.00Jul 17$0.25$2.20$1.23$1.80 07/02$0.68–$2.63$1.23--
$130.00Aug 21$3.00$5.50$4.25$5.50 07/02$1.92–$5.80$4.25--
$130.00Oct 16$6.50$9.60$8.05$7.78 07/02$4.10–$9.10$7.78--
$130.00Nov 20$9.20$12.90$11.05$6.40 06/30$6.40–$11.35$9.20200
$130.00Jan 15$11.30$15.20$13.25$10.90 07/01$8.80–$14.25$11.30--
$115.00Jul 17$8.20$12.20$10.20$7.42 07/01$3.35–$11.10$8.20--
$115.00Aug 21$11.30$15.30$13.30$10.50 07/01$6.55–$14.50$11.30--
$115.00Jan 15$19.00$22.70$20.85$17.44 06/16$14.45–$21.35$19.00--
$135.00Jul 17$0.00$2.30$1.15$0.78 06/22$0.30–$2.00$0.78--
$135.00Aug 21$2.85$3.80$3.33$1.52 06/30$1.05–$4.10$2.857
$135.00Oct 16$4.70$7.70$6.20$3.90 07/01$3.15–$7.05$4.70--
$135.00Nov 20$7.20$10.90$9.05$6.36 06/26$5.00–$9.35$7.2089
$135.00Jan 15$10.00$13.20$11.60$8.30 06/18$7.30–$12.00$10.00--
$110.00Jul 17$13.00$16.90$14.95$5.91 06/30$5.65–$15.85$13.00--
$110.00Aug 21$15.30$19.20$17.25$14.00 07/01$9.05–$18.10$15.30--
$110.00Nov 20$20.20$24.20$22.20$33.80 05/29$14.15–$22.55$22.20--
$110.00Jan 15$22.10$26.00$24.05$16.70 06/30$16.70–$24.90$22.10--
$140.00Jul 17$0.00$2.30$1.15$0.55 07/02$0.45–$1.60$0.55--
$140.00Aug 21$0.50$2.60$1.55$2.80 07/02$1.35–$3.05$1.55--
$140.00Nov 20$5.60$8.20$6.90$7.00 07/02$3.90–$7.90$6.9041
$140.00Jan 15$7.70$11.00$9.35$6.80 06/29$6.15–$9.70$7.70--
$105.00Jan 15$25.50$29.20$27.35$27.20 07/02$19.50–$27.80$27.20--
$145.00Jul 17$0.00$0.60$0.30$0.33 07/02$0.28–$1.10$0.30--
$145.00Aug 21$0.00$3.50$1.75$0.95 07/01$1.02–$2.45$0.95--
$145.00Oct 16$1.85$4.80$3.33$2.05 06/30$2.25–$4.30$2.05--
$145.00Nov 20$4.20$7.80$6.00$2.80 06/30$3.08–$6.15$4.20--
$145.00Jan 15$6.20$9.50$7.85$6.80 06/16$5.25–$8.10$6.8019
$100.00Jul 17$22.80$26.80$24.80$22.15 07/02$14.10–$25.50$22.80--
$100.00Oct 16$26.00$29.90$27.95$24.40 07/01$18.80–$28.25$26.00--
$100.00Jan 15$29.90$32.80$31.35$30.60 07/02$22.45–$31.45$30.60--
$150.00Jul 17$0.00$2.15$1.08$0.20 07/02$0.57–$1.30$0.20--
$150.00Aug 21$0.00$3.00$1.50$0.84 06/30$0.85–$2.08$0.84--
$150.00Oct 16$2.20$5.00$3.60$2.66 07/02$1.73–$3.60$2.66--
$150.00Nov 20$2.95$7.00$4.97$2.20 06/30$2.78–$5.00$2.95--
$150.00Jan 15$4.90$8.50$6.70$5.43 07/01$4.40–$6.75$5.43--
$95.00Jan 15$33.00$36.60$34.80$29.00 06/29$25.85–$35.05$33.00--
$155.00Jul 17$0.00$2.15$1.08$0.45 06/26$0.50–$1.30$0.45--
$155.00Aug 21$0.00$3.00$1.50$0.75 06/17$0.85–$1.73$0.75--
$155.00Oct 16$0.35$3.90$2.13$2.00 07/02$1.02–$2.70$2.00--
$155.00Nov 20$2.00$5.60$3.80$2.30 06/15$2.35–$4.75$2.30--
$155.00Jan 15$3.30$7.50$5.40$3.10 06/26$3.38–$5.60$3.30--
$90.00Oct 16$34.80$38.60$36.70$31.50 06/16$26.30–$37.10$34.80--
$90.00Nov 20$35.80$39.70$37.75$29.05 06/12$27.45–$38.05$35.80--
$90.00Jan 15$37.00$40.70$38.85$29.40 06/30$29.35–$39.10$37.00--
$160.00Jul 17$0.00$0.20$0.10$0.15 06/15$0.03–$1.30$0.10--
$160.00Aug 21$0.00$2.80$1.40$0.60 06/17$0.90–$1.50$0.60--
$160.00Oct 16$0.00$4.00$2.00$1.20 07/02$1.13–$2.15$1.20--
$160.00Nov 20$1.15$4.80$2.97$1.95 06/29$1.73–$3.30$1.95--
$160.00Jan 15$2.40$6.60$4.50$2.70 07/01$3.03–$4.58$2.70--
$85.00Nov 20$40.20$44.10$42.15$32.93 06/12$31.70–$42.45$40.20--
$85.00Jan 15$41.10$44.90$43.00$33.10 06/30$32.80–$43.45$41.10--
$165.00Jul 17$0.00$1.15$0.57$0.55 06/10$0.38–$1.15$0.55--
$165.00Aug 21$0.00$2.65$1.33$0.39 06/22$0.38–$1.40$0.39--
$165.00Oct 16$0.00$3.30$1.65$0.75 06/29$1.20–$1.93$0.75--
$165.00Nov 20$0.50$4.40$2.45$1.55 06/17$1.70–$2.85$1.55--
$165.00Jan 15$1.60$5.70$3.65$1.85 06/30$2.13–$4.05$1.85--
$80.00Jan 15$45.50$49.30$47.40$39.00 06/22$37.10–$47.70$45.50--
$170.00Jul 17$0.00$0.05$0.03$0.05 06/24$0.03–$1.27$0.03--
$170.00Aug 21$0.00$2.50$1.25$1.15 06/11$0.57–$1.35$1.15--
$170.00Oct 16$0.00$3.20$1.60$5.68 06/01$1.27–$1.80$1.60--
$170.00Nov 20$0.15$4.30$2.23$1.15 06/18$1.38–$2.35$1.15--
$170.00Jan 15$1.00$4.90$2.95$1.45 06/30$2.13–$3.08$1.45--
$75.00Jan 15$50.00$53.70$51.85$64.04 06/08$41.20–$52.20$51.85--
$175.00Jul 17$0.00$2.15$1.08$0.58 06/05$0.48–$1.20$0.58--
$175.00Aug 21$0.00$2.45$1.23$0.90 06/11$0.48–$1.35$0.90--
$175.00Nov 20$0.00$3.90$1.95$0.95 06/29$1.30–$2.00$0.95--
$175.00Jan 15$1.30$4.40$2.85$2.00 07/02$1.28–$2.85$2.00--
$180.00Jul 17$0.00$2.15$1.08$0.88 05/26$0.48–$1.15$0.88--
$180.00Aug 21$0.15$2.35$1.25$0.65 06/11$0.48–$1.25$0.65--
$180.00Oct 16$0.00$2.75$1.38$1.80 06/10$0.78–$1.58$1.38--
$180.00Nov 20$0.00$3.20$1.60$4.00 05/13$0.85–$1.90$1.60--
$180.00Jan 15$0.25$4.10$2.17$6.00 06/02$1.40–$2.65$2.17--
$185.00Jul 17$0.00$2.15$1.08$0.60 05/20$0.48–$1.13$0.60--
$185.00Aug 21$0.00$2.30$1.15$0.50 06/11$0.38–$1.33$0.50--
$185.00Oct 16$0.00$2.60$1.30$1.70 05/06$0.78–$1.30$1.30--
$185.00Jan 15$0.00$4.00$2.00$4.30 05/29$1.33–$2.25$2.00--
$60.00Jan 15$64.00$68.00$66.00$66.00 07/02$55.10–$66.30$66.00--
$190.00Jul 17$0.00$2.15$1.08$0.40 05/13$0.48–$1.10$0.40--
$190.00Aug 21$0.00$2.30$1.15$0.40 06/11$0.38–$1.25$0.40--
$190.00Oct 16$0.00$2.25$1.13$2.10 05/13$0.68–$1.35$1.13--
$190.00Nov 20$0.00$2.95$1.48$2.40 05/18$1.25–$1.55$1.48--
$190.00Jan 15$0.00$3.70$1.85$3.60 05/29$1.18–$1.85$1.85--
$195.00Jul 17$0.00$2.15$1.08$0.35 05/19$0.48–$1.10$0.35--
$195.00Aug 21$0.00$2.25$1.13$0.30 06/11$0.38–$1.20$0.30--
$195.00Oct 16$0.00$2.40$1.20$0.75 06/08$0.68–$1.25$0.75--
$195.00Nov 20$0.00$2.80$1.40$1.50 06/10$1.08–$1.60$1.40--
$195.00Jan 15$0.00$3.30$1.65$3.70 06/04$1.10–$1.70$1.65--
$200.00Jul 17$0.00$0.20$0.10$0.20 05/06$0.10–$1.08$0.10--
$200.00Aug 21$0.00$2.25$1.13$0.95 05/26$0.38–$1.15$0.95--
$200.00Oct 16$0.00$2.35$1.18$0.85 06/05$0.57–$1.20$0.85--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$2.35$3.30$2.83$5.90 06/11$2.83–$13.25$2.83--
$125.00Aug 21$5.50$7.60$6.55$11.40 06/17$6.55–$15.30$6.55--
$125.00Oct 16$8.00$11.00$9.50$6.30 05/29$9.50–$17.05$8.00--
$125.00Nov 20$10.30$14.00$12.15$13.80 07/01$11.70–$18.65$12.15--
$120.00Jul 17$0.00$1.35$0.68$3.60 07/01$0.68–$9.35$0.6824
$120.00Aug 21$3.00$5.40$4.20$8.70 06/17$4.20–$11.75$4.204
$120.00Oct 16$5.80$8.70$7.25$7.74 07/02$7.25–$13.95$7.25--
$120.00Nov 20$7.80$11.90$9.85$10.00 07/02$9.45–$15.40$9.85--
$120.00Jan 15$9.40$13.40$11.40$14.00 06/11$10.75–$17.25$11.40--
$130.00Jul 17$4.10$8.00$6.05$19.50 06/12$6.05–$17.85$6.05--
$130.00Aug 21$8.30$10.30$9.30$20.90 06/12$9.30–$19.10$9.30--
$130.00Oct 16$11.00$13.70$12.35$17.50 06/16$12.35–$20.80$12.35--
$130.00Nov 20$13.00$17.00$15.00$7.10 05/19$14.55–$22.05$13.00--
$130.00Jan 15$14.40$18.50$16.45$20.35 06/17$15.90–$23.35$16.45--
$115.00Jul 17$0.00$1.55$0.78$3.00 07/01$0.78–$6.20$0.78--
$115.00Aug 21$1.75$3.80$2.78$7.60 06/30$2.78–$8.85$2.78--
$115.00Oct 16$3.80$6.70$5.25$7.15 07/02$5.25–$11.05$5.25--
$115.00Nov 20$5.90$9.90$7.90$9.10 07/01$7.50–$12.50$7.90--
$115.00Jan 15$7.20$11.30$9.25$9.56 07/02$8.75–$14.35$9.25--
$135.00Jul 17$8.40$12.30$10.35$19.57 06/18$10.30–$22.75$10.35--
$135.00Aug 21$11.40$15.20$13.30$21.40 06/15$13.00–$23.45$13.30--
$135.00Oct 16$13.90$16.70$15.30$11.00 06/08$15.30–$24.65$13.90--
$135.00Nov 20$16.20$20.00$18.10$8.20 05/07$17.25–$25.80$16.20--
$135.00Jan 15$17.40$21.40$19.40$23.50 06/17$18.80–$27.00$19.40--
$110.00Jul 17$0.00$2.45$1.23$2.30 06/30$0.63–$4.25$1.23--
$110.00Aug 21$1.65$2.20$1.93$3.36 07/01$1.93–$6.45$1.93--
$110.00Oct 16$2.30$5.20$3.75$5.52 07/01$3.75–$8.45$3.75--
$110.00Nov 20$4.30$7.70$6.00$9.30 06/26$5.70–$10.35$6.00--
$110.00Jan 15$5.40$9.60$7.50$10.05 06/26$7.00–$12.00$7.50--
$140.00Jul 17$13.20$17.20$15.20$25.71 06/12$14.95–$27.40$15.20--
$140.00Aug 21$15.00$19.00$17.00$17.90 07/02$16.85–$27.85$17.00--
$140.00Jan 15$20.70$24.50$22.60$27.55 06/17$21.75–$30.80$22.60--
$105.00Jul 17$0.05$2.30$1.17$0.20 07/02$0.63–$2.60$0.20--
$105.00Aug 21$0.05$3.40$1.73$1.60 06/11$0.80–$4.95$1.60--
$105.00Oct 16$1.20$3.90$2.55$4.82 07/01$2.55–$6.90$2.55--
$105.00Nov 20$2.95$6.40$4.68$6.30 06/11$4.33–$8.40$4.68--
$105.00Jan 15$4.00$8.00$6.00$8.20 06/17$5.45–$9.90$6.00--
$145.00Jul 17$18.10$22.20$20.15$27.15 06/17$19.90–$32.45$20.15--
$145.00Aug 21$19.20$23.20$21.20$27.71 06/17$20.90–$32.85$21.20--
$145.00Jan 15$24.00$28.00$26.00$31.80 06/16$25.30–$34.90$26.00--
$100.00Jul 17$0.00$2.25$1.13$0.75 06/25$0.68–$1.63$0.75--
$100.00Aug 21$0.05$3.10$1.58$3.10 06/22$1.23–$3.43$1.58--
$100.00Oct 16$0.20$4.00$2.10$1.25 05/19$2.10–$5.10$1.25--
$100.00Nov 20$1.55$5.30$3.43$5.14 06/16$3.33–$6.65$3.43--
$100.00Jan 15$2.50$6.70$4.60$6.69 06/29$3.95–$7.95$4.60--
$150.00Jul 17$23.10$27.20$25.15$14.30 06/08$24.90–$37.50$23.10--
$150.00Aug 21$23.80$27.80$25.80$14.50 06/02$25.45–$37.80$23.80--
$150.00Nov 20$26.70$30.50$28.60$18.40 05/13$28.20–$38.60$26.70--
$150.00Jan 15$27.70$31.50$29.60$37.90 06/15$28.60–$39.25$29.60--
$95.00Jul 17$0.00$2.15$1.08$0.47 06/18$0.40–$1.40$0.47--
$95.00Aug 21$0.00$2.55$1.27$1.55 06/18$1.18–$2.15$1.27--
$95.00Oct 16$0.00$3.80$1.90$0.90 05/19$1.60–$3.98$0.90--
$95.00Nov 20$1.15$4.20$2.68$3.88 06/16$2.45–$5.15$2.68--
$95.00Jan 15$1.45$5.60$3.53$5.10 06/17$3.03–$6.35$3.53--
$155.00Jul 17$28.10$32.20$30.15$24.50 06/11$29.85–$42.55$28.10--
$155.00Nov 20$30.90$34.50$32.70$19.48 05/08$32.20–$43.20$30.90--
$90.00Jul 17$0.00$0.95$0.48$0.50 06/24$0.38–$1.35$0.48--
$90.00Aug 21$0.00$2.50$1.25$1.00 06/18$0.93–$1.93$1.00--
$90.00Nov 20$0.15$3.90$2.03$2.70 06/12$1.80–$3.73$2.03--
$160.00Jan 15$35.90$39.50$37.70$23.70 05/22$37.15–$48.25$35.90--
$85.00Jul 17$0.00$2.15$1.08$1.12 06/11$0.38–$1.23$1.08--
$85.00Aug 21$0.00$2.35$1.18$0.50 06/11$0.75–$1.70$0.50--
$85.00Nov 20$0.00$3.50$1.75$2.00 06/12$1.65–$2.75$1.75--
$85.00Jan 15$0.05$3.70$1.88$3.10 06/17$1.80–$3.70$1.88--
$80.00Aug 21$0.00$2.25$1.13$0.35 06/11$0.68–$1.45$0.35--
$80.00Oct 16$0.00$2.75$1.38$1.25 06/23$0.98–$2.10$1.25--
$80.00Nov 20$0.00$3.10$1.55$1.55 06/23$1.48–$2.45$1.55--
$80.00Jan 15$0.00$3.60$1.80$2.90 06/18$1.43–$3.03$1.80--
$170.00Jul 17$43.20$47.20$45.20$34.15 05/29$44.75–$57.55$43.20--
$170.00Nov 20$43.90$47.90$45.90$27.50 05/07$45.55–$57.60$43.90--
$170.00Jan 15$44.60$48.40$46.50$37.75 05/29$46.00–$57.75$44.60--
$75.00Aug 21$0.00$2.20$1.10$0.20 06/11$0.18–$1.33$0.20--
$75.00Oct 16$0.00$2.60$1.30$1.10 06/23$0.88–$1.70$1.10--
$75.00Nov 20$0.00$2.80$1.40$1.25 06/18$1.08–$2.13$1.25--
$75.00Jan 15$0.00$3.20$1.60$1.70 06/26$1.43–$2.40$1.60--
$70.00Oct 16$0.00$2.45$1.23$1.00 06/23$0.63–$1.38$1.00--
$70.00Nov 20$0.00$2.55$1.27$1.00 06/18$0.95–$1.65$1.00--
$70.00Jan 15$0.00$2.85$1.43$1.49 06/29$1.10–$1.98$1.43--
$180.00Jul 17$53.20$57.20$55.20$35.10 06/01$54.85–$67.60$53.20--
$190.00Jul 17$63.50$67.20$65.35$75.81 06/12$64.85–$77.60$65.35--
$190.00Oct 16$63.10$67.30$65.20$75.79 06/12$64.85–$77.60$65.20--
$190.00Jan 15$63.30$67.30$65.30$75.12 06/15$65.00–$77.60$65.30--
$230.00Oct 16$103.20$107.30$105.25$93.50 05/29$104.90–$117.60$103.20--
$240.00Nov 20$113.10$117.30$115.20$103.50 05/29$114.90–$127.60$113.10--

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 54
Total Puts 24
Put/Call Ratio 0.44
Net Difference 30

Prior's Put/Call Breakdown

Total Calls 33
Total Puts 46
Put/Call Ratio 1.39
Net Difference -13

Prior 7-Day Put/Call Summary

Total Calls 512
Total Puts 363
Average Put/Call Ratio 1.06
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