Tour v340
VIST
VISTA ENERGY SAB DE Series A ADR
$65.53 -0.30%
$64.20 (-2.03%)🌙
as of 07/15 06:03 PM
(7/15 14:05) ◀
|
Wednesday, July 15, 2026 (6:03pm)
January 2026
|
▶ (7/16 14:07)
◀ 7/15 18:03 ▶

Option Volume

Detail
ℹ
Current (07/15) 248
Calls: 176 (71%)
Puts: 72 (29%)
Prior (07/14) 714
Calls: 460 (64%)
Puts: 254 (36%)
Current vs Prior -65.27%
Calls: -61.74% (Calls)
Puts: -71.65% (Puts)
Prior 7-Day Total 2,612
Calls: 1,749 (67%)
Puts: 863 (33%)
Prior 7-Day Average 373
Calls: 249 (67%)
Puts: 123 (33%)
Current vs Prior 7-Day Avg -33.54%
Calls: -29.56%
Puts: -41.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $60.6K
Calls: $43.8K (72%)
Puts: $16.8K (28%)
Prior (07/14) $266.5K
Calls: $143.5K (54%)
Puts: $123.0K (46%)
Current vs Prior -77.26%
Calls: -69.46%
Puts: -86.36%
Prior 7-Day Total $695.2K
Calls: $415.4K (60%)
Puts: $279.7K (40%)
Prior 7-Day Average $99.3K
Calls: $59.3K (60%)
Puts: $40.0K (40%)
Current vs Prior 7-Day Avg -38.98%
Calls: -26.15%
Puts: -58.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.41
Prior (07/14) 0.55
Current vs Prior -25.91%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -49.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 25,969
Calls: 18,550 (71%)
Puts: 7,419 (29%)
Prior (07/14) 6,405
Calls: 5,789 (90%)
Puts: 616 (10%)
Current vs Prior +305.45%
Prior 7-Day Total 32,276
Calls: 24,286 (75%)
Puts: 7,990 (25%)
Prior 7-Day Average 4,610
Calls: 3,469 (75%)
Puts: 1,141 (25%)
Current vs Prior 7-Day Avg +463.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.21% | 11.90%6.21% | 11.90%
Prior 5.80% | 14.68%5.80% | 14.68%
Current vs Prior +7.15% | -18.92%+7.15% | -18.92%
Prior 7-Day Avg 7.70% | 14.07%7.70% | 14.07%
Current vs 7-Day Avg -19.35% | -15.40%-19.35% | -15.40%
Prior 7-Day Eod 5.80% | 14.68%5.80% | 14.68%
Current vs 7-Day Eod +7.15% | -18.92%+7.15% | -18.92%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.30% | 21.55%
Calls: 63.32% | 30.43%
Puts: 25.28% | 12.66%
Prior 55.12% | 55.76%
Calls: 33.77% | 55.38%
Puts: 76.47% | 56.14%
Current vs Prior -19.63% | -61.35%
Prior 7-Day Avg 55.12% | 55.76%
Calls: 33.77% | 55.38%
Puts: 76.47% | 56.14%
Current vs 7-Day Avg -19.63% | -61.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($43.8K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (176 calls vs 72 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. 10 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 2114.5018.00$16.2521.5%--0.94301
$55.00Aug 2110.2013.60$11.9028.6%--0.891.2K
$60.00Jul 173.907.80$5.8566.7%110.85213
$60.00Aug 215.809.90$7.8552.2%--0.73141
$65.00Jul 172.103.60$2.8552.6%80.66186
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 178.3010.70$9.5025.3%--1.0023
$70.00Jul 173.307.20$5.2574.3%--0.87108
$75.00Aug 218.8012.70$10.7536.3%--0.7817
$70.00Aug 214.808.90$6.8559.9%--0.6232

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 196, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.503.00$2.7518.2%390.39797
$80.00Jul 170.000.40$0.20200.0%220.06375
$85.00Aug 210.350.85$0.6083.3%220.11613
$70.00Jul 170.601.00$0.8050.0%200.27400
$60.00Jul 173.907.80$5.8566.7%110.85213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.354.30$3.3358.6%260.4459
$60.00Jul 170.301.05$0.68110.3%200.17742
$65.00Jul 170.052.40$1.22192.6%100.38319
$55.00Aug 210.051.30$0.68183.8%30.12703
$60.00Aug 211.353.00$2.1776.0%30.27176

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 180.5%, max 310.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21215.4%59.9%259.5%22633
$80.00Jul 17Aug 21158.7%48.3%228.6%231.6K
$60.00Jul 17Aug 21154.6%56.8%172.1%11354
$75.00Jul 17Aug 21126.5%50.6%149.9%101.1K
$65.00Jul 17Aug 2198.6%45.3%117.9%8398
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21211.9%51.7%310.1%41.1K
$50.00Jul 17Aug 21231.8%59.6%288.8%--547
$60.00Jul 17Aug 21154.6%56.8%172.1%23918
$75.00Jul 17Aug 21126.5%50.6%149.9%--40
$65.00Jul 17Aug 2198.6%45.3%117.9%36378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 24.00, avg 7.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Jul 17$0.50$4.50$0.509.00$70.50
$75.00$80.00Aug 21$0.80$4.20$0.805.25$75.80
$70.00$75.00Aug 21$1.40$3.60$1.402.57$71.40
$65.00$70.00Aug 21$1.72$3.28$1.721.91$66.72
$65.00$70.00Jul 17$2.05$2.95$2.051.44$67.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Jul 17$0.20$4.80$0.2024.00$59.80
$55.00$50.00Jul 17$0.30$4.70$0.3015.67$54.70
$55.00$50.00Aug 21$0.33$4.67$0.3314.15$54.67
$65.00$60.00Jul 17$0.54$4.46$0.548.26$64.46
$65.00$60.00Aug 21$1.16$3.84$1.163.31$63.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.69, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$4.35$4.35$0.656.69$54.35
$55.00$60.00Aug 21$4.05$4.05$0.954.26$59.05
$60.00$65.00Aug 21$3.38$3.38$1.622.09$63.38
$60.00$65.00Jul 17$3.00$3.00$2.001.50$63.00
$65.00$70.00Jul 17$2.05$2.05$2.950.69$67.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Jul 17$4.25$4.25$0.755.67$70.75
$70.00$65.00Jul 17$4.03$4.03$0.974.15$65.97
$75.00$70.00Aug 21$3.90$3.90$1.103.55$71.10
$70.00$65.00Aug 21$3.52$3.52$1.482.38$66.48
$60.00$55.00Aug 21$1.49$1.49$3.510.42$58.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.17, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$0.30215.4%59.9%
$80.00Jul 17Aug 21$0.35158.7%48.3%
$75.00Jul 17Aug 21$1.05126.5%50.6%
$65.00Jul 17Aug 21$1.6298.6%45.3%
$70.00Jul 17Aug 21$1.95104.6%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.17231.8%59.6%
$55.00Jul 17Aug 21$0.20211.9%51.7%
$75.00Jul 17Aug 21$1.25126.5%50.6%
$60.00Jul 17Aug 21$1.49154.6%56.8%
$70.00Jul 17Aug 21$1.60104.6%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.21% of stock, avg 14.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$2.85$1.22$4.07$60.93$69.076.21%
$70.00Jul 17$0.80$5.25$6.05$63.95$76.059.23%
$60.00Jul 17$5.85$0.68$6.53$53.47$66.539.96%
$65.00Aug 21$4.47$3.33$7.80$57.20$72.8011.90%
$70.00Aug 21$2.75$6.85$9.60$60.40$79.6014.65%
$75.00Jul 17$0.30$9.50$9.80$65.20$84.8014.95%
$60.00Aug 21$7.85$2.17$10.02$49.98$70.0215.29%
$75.00Aug 21$1.35$10.75$12.10$62.90$87.1018.46%
$55.00Aug 21$11.90$0.68$12.58$42.42$67.5819.20%
$50.00Aug 21$16.25$0.35$16.60$33.40$66.6025.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.04% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$55.00Jul 17$0.20$0.48$0.68$54.32$80.68
$75.00$55.00Jul 17$0.30$0.48$0.78$54.22$75.78
$85.00$55.00Jul 17$0.30$0.48$0.78$54.22$85.78
$80.00$60.00Jul 17$0.20$0.68$0.88$59.12$80.88
$80.00$50.00Aug 21$0.55$0.35$0.90$49.10$80.90
$85.00$50.00Aug 21$0.60$0.35$0.95$49.05$85.95
$75.00$60.00Jul 17$0.30$0.68$0.98$59.02$75.98
$85.00$60.00Jul 17$0.30$0.68$0.98$59.02$85.98
$80.00$55.00Aug 21$0.55$0.68$1.23$53.77$81.23
$70.00$55.00Jul 17$0.80$0.48$1.28$53.72$71.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 6.35, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$4.32$0.686.35$65.68$79.32
50/5560/65Aug 21$3.71$1.292.88$51.29$63.71
50/5560/65Jul 17$3.30$1.701.94$51.70$63.30
55/6065/70Aug 21$3.21$1.791.79$56.79$68.21
55/6070/75Aug 21$2.89$2.111.37$57.11$72.89
60/6570/75Aug 21$2.56$2.441.05$62.44$72.56
50/5565/70Jul 17$2.35$2.650.89$52.65$67.35
55/6075/80Aug 21$2.29$2.710.85$57.71$77.29
55/6065/70Jul 17$2.25$2.750.82$57.75$67.25
50/5565/70Aug 21$2.05$2.950.69$52.95$67.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.20$4.8024.00
$50.00$55.00$60.00Aug 21$0.30$4.7015.67
$65.00$70.00$75.00Aug 21$0.32$4.6814.62
$70.00$75.00$80.00Jul 17$0.40$4.6011.50
$70.00$75.00$80.00Aug 21$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.22$4.7821.73
$55.00$60.00$65.00Jul 17$0.34$4.6613.71
$65.00$70.00$75.00Aug 21$0.38$4.6212.16
$50.00$55.00$60.00Aug 21$1.16$3.843.31
$60.00$65.00$70.00Aug 21$2.36$2.641.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.02, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Jul 17-$0.10$4.90
$80.00$85.001:2Jul 17-$0.40$4.60
$80.00$85.001:2Aug 21-$0.65$4.35
$65.00$70.001:2Aug 21-$1.03$3.97
$60.00$65.001:2Aug 21-$1.09$3.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.02$4.98
$65.00$60.001:2Jul 17-$0.14$4.86
$60.00$55.001:2Jul 17-$0.28$4.72
$75.00$70.001:2Jul 17-$1.00$4.00
$65.00$60.001:2Aug 21-$1.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.82%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.500.396.8%3.82%10.64%39797
$70.00Jul 17$0.600.276.8%0.92%7.74%20400
$75.00Aug 21$0.500.2414.4%0.76%15.21%4696
$85.00Aug 21$0.350.1129.7%0.53%30.25%22613
$80.00Aug 21$0.100.1222.1%0.15%22.23%11.2K

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. 153 contracts (avg 747 vol/day, 128 traded recently)

VIST averages only 747 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 $20.00 08-21 call last traded $57.70 on 06/03 (now $43.50/$47.30) — try a limit near $45.40. Also watch the $35.00 07-17 call last traded $26.01 on 07/06 (now $29.60/$32.40) — try a limit near $29.60; the $35.00 01-15 call last traded $31.41 on 07/08 (now $30.70/$33.70) — try a limit near $31.41. Most tradeable put: the $65.00 09-18 put last traded $5.00 on 07/08 (now $4.30/$5.10) — try a limit near $4.70.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$2.10$3.60$2.85$2.15 07/10$0.98–$6.30$2.15186
$65.00Aug 21$2.95$6.00$4.47$4.20 07/10$2.63–$8.10$4.20212
$65.00Sep 18$4.20$8.10$6.15$4.20 07/07$3.83–$9.55$4.20474
$65.00Nov 20$6.50$10.40$8.45$8.33 07/10$6.15–$11.80$8.3368
$65.00Dec 18$7.20$10.90$9.05$9.18 06/30$7.00–$12.30$9.0516
$65.00Jan 15$8.50$11.80$10.15$9.55 07/10$7.30–$13.10$9.5565
$70.00Jul 17$0.60$1.00$0.80$0.60 07/09$0.38–$3.58$0.60400
$70.00Aug 21$2.50$3.00$2.75$2.50 07/10$1.50–$5.80$2.50797
$70.00Sep 18$3.10$4.40$3.75$3.57 07/10$2.03–$6.85$3.57315
$70.00Nov 20$4.70$8.30$6.50$6.56 07/08$4.60–$9.10$6.50270
$70.00Dec 18$5.50$8.80$7.15$6.53 07/09$4.70–$9.75$6.5332
$70.00Jan 15$6.60$9.70$8.15$6.90 07/09$5.10–$10.45$6.9095
$60.00Jul 17$3.90$7.80$5.85$6.20 07/08$3.35–$10.00$5.85213
$60.00Aug 21$5.80$9.90$7.85$8.89 07/08$4.65–$11.30$7.85141
$60.00Sep 18$7.20$11.00$9.10$9.56 07/08$5.80–$12.45$9.1057
$60.00Nov 20$9.20$13.00$11.10$13.20 06/22$8.35–$14.35$11.10385
$60.00Dec 18$10.10$13.60$11.85$14.99 06/17$9.00–$15.20$11.853
$60.00Jan 15$11.10$14.40$12.75$11.90 07/09$9.50–$15.75$11.90688
$75.00Jul 17$0.00$0.60$0.30$0.15 07/10$0.15–$2.13$0.15399
$75.00Aug 21$0.50$2.20$1.35$2.00 07/10$0.90–$3.75$1.35696
$75.00Sep 18$1.40$3.60$2.50$2.40 07/08$1.38–$4.95$2.40300
$75.00Nov 20$3.00$6.60$4.80$6.05 06/18$3.30–$7.50$4.80167
$75.00Dec 18$3.70$7.40$5.55$5.60 06/30$3.68–$7.65$5.555
$75.00Jan 15$4.50$8.00$6.25$6.20 07/08$4.20–$8.45$6.20215
$55.00Aug 21$10.20$13.60$11.90$11.70 07/08$8.05–$15.50$11.701.2K
$55.00Sep 18$10.90$13.90$12.40$14.39 06/23$8.85–$16.05$12.4071
$55.00Nov 20$12.80$16.40$14.60$21.73 06/11$11.35–$17.65$14.60636
$55.00Dec 18$13.40$17.00$15.20$11.64 07/02$11.50–$18.55$13.402
$55.00Jan 15$13.70$17.50$15.60$14.68 07/08$12.30–$18.95$14.6819
$80.00Jul 17$0.00$0.40$0.20$0.05 07/02$0.10–$1.50$0.05375
$80.00Aug 21$0.10$1.00$0.55$0.60 07/10$0.48–$2.28$0.551.2K
$80.00Sep 18$0.15$3.20$1.68$1.35 06/30$0.98–$3.45$1.35155
$80.00Nov 20$1.95$4.90$3.43$2.76 07/01$2.33–$5.65$2.761.1K
$80.00Dec 18$2.30$5.60$3.95$4.13 07/09$2.78–$6.10$3.95163
$80.00Jan 15$3.30$6.70$5.00$4.65 07/10$3.70–$6.55$4.6534
$50.00Aug 21$14.50$18.00$16.25$15.50 07/08$11.65–$19.85$15.50301
$50.00Sep 18$15.20$18.30$16.75$15.75 06/25$12.45–$20.25$15.7525
$50.00Jan 15$17.10$21.00$19.05$15.30 07/02$15.45–$22.65$17.1022
$50.00Nov 20$16.30$20.00$18.15--$18.15–$18.15—$16.3039
$50.00Dec 18$16.80$20.50$18.65--$18.65–$18.65—$16.801
$85.00Jul 17$0.00$0.60$0.30$0.27 07/01$0.15–$1.30$0.2720
$85.00Aug 21$0.35$0.85$0.60$0.45 07/09$0.30–$1.88$0.45613
$85.00Sep 18$0.45$1.50$0.98$1.14 06/25$0.57–$2.80$0.9865
$85.00Nov 20$0.90$3.90$2.40$1.80 07/01$1.70–$5.10$1.8023
$85.00Dec 18$1.65$4.80$3.22$2.00 07/06$2.03–$4.95$2.00172
$85.00Jan 15$2.40$5.40$3.90$2.80 07/01$2.80–$5.70$2.80128
$45.00Aug 21$19.20$22.80$21.00$23.34 06/18$16.30–$24.50$21.0083
$45.00Nov 20$20.50$23.90$22.20$35.40 05/19$18.00–$25.70$22.207
$45.00Jan 15$21.40$25.00$23.20$23.74 07/08$19.10–$26.45$23.208
$45.00Sep 18$19.70$23.20$21.45--$21.45–$21.45—$19.7012
$90.00Jul 17$0.00$0.35$0.18$0.05 07/01$0.08–$0.98$0.054.1K
$90.00Aug 21$0.00$0.85$0.43$0.17 07/06$0.13–$1.45$0.1766
$90.00Sep 18$0.00$1.20$0.60$0.42 07/02$0.48–$1.98$0.42110
$90.00Nov 20$0.30$3.10$1.70$3.22 06/15$1.20–$3.85$1.70764
$90.00Dec 18$1.35$3.80$2.58$2.77 06/26$1.48–$3.83$2.5817
$90.00Jan 15$1.50$3.80$2.65$2.00 07/01$1.95–$4.45$2.00168
$40.00Aug 21$23.80$27.80$25.80$35.60 06/11$20.85–$29.30$25.8082
$40.00Sep 18$24.40$27.90$26.15$29.45 06/15$21.05–$29.60$26.1583
$40.00Nov 20$24.80$28.50$26.65--$26.65–$26.65—$24.801
$95.00Jul 17$0.00$0.35$0.18$0.44 07/01$0.18–$0.48$0.186
$95.00Aug 21$0.00$0.75$0.38$0.50 06/17$0.38–$1.13$0.3824
$95.00Nov 20$0.05$2.70$1.38$3.40 06/12$1.02–$3.20$1.387
$95.00Dec 18$0.40$3.70$2.05$0.95 07/02$1.22–$3.20$0.95105
$95.00Jan 15$2.00$3.10$2.55$6.67 06/04$1.48–$4.15$2.5519
$35.00Jul 17$29.60$32.40$31.00$26.01 07/06$25.35–$34.10$29.602
$35.00Jan 15$30.70$33.70$32.20$31.41 07/08$27.10–$35.00$31.4135
$35.00Aug 21$29.00$32.70$30.85--$30.85–$30.85—$29.0044
$35.00Sep 18$29.00$32.80$30.90--$30.90–$30.90—$29.0018
$35.00Nov 20$29.30$33.30$31.30--$31.30–$31.30—$29.3011
$100.00Jul 17$0.00$0.30$0.15$0.10 06/18$0.15–$1.08$0.106
$100.00Aug 21$0.00$0.60$0.30$1.60 06/01$0.30–$0.80$0.3013
$100.00Sep 18$0.00$0.75$0.38$0.77 06/17$0.38–$1.25$0.383
$100.00Nov 20$0.00$1.95$0.98$1.55 06/22$0.68–$2.68$0.987
$100.00Dec 18$0.00$3.60$1.80$0.80 07/02$0.88–$2.68$0.808
$100.00Jan 15$0.45$3.70$2.08$3.20 06/15$1.13–$3.65$2.0816
$30.00Aug 21$33.80$37.60$35.70$48.00 06/03$30.65–$39.30$35.7016
$30.00Sep 18$33.70$37.70$35.70--$35.70–$35.70—$33.702
$105.00Aug 21$0.00$0.75$0.38$0.58 06/10$0.38–$1.18$0.388
$105.00Sep 18$0.00$0.95$0.48$1.39 06/05$0.38–$1.18$0.481
$105.00Nov 20$0.00$2.60$1.30$0.95 06/23$0.60–$2.40$0.957
$105.00Dec 18$0.00$2.35$1.18$1.95 06/18$0.65–$2.28$1.181
$105.00Jan 15$0.05$3.30$1.67$0.90 07/02$0.77–$3.25$0.9019
$25.00Aug 21$39.00$42.60$40.80--$40.80–$40.80—$39.004
$22.50Aug 21$41.20$44.80$43.00--$43.00–$43.00—$41.202
$110.00Sep 18$0.00$0.75$0.38$1.65 05/20$0.30–$0.85$0.3851
$110.00Nov 20$0.00$2.45$1.23$0.27 07/01$0.38–$1.50$0.2715
$110.00Dec 18$0.10$1.50$0.80$0.70 06/29$0.63–$2.05$0.703
$110.00Jan 15$0.00$3.00$1.50$1.63 06/18$0.73–$2.25$1.5014
$110.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--6
$20.00Aug 21$43.50$47.30$45.40$57.70 06/03$40.60–$48.70$45.403
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.05$2.40$1.22$2.60 07/10$1.22–$6.05$1.22319
$65.00Aug 21$2.35$4.30$3.33$4.32 07/08$3.33–$7.30$3.3359
$65.00Sep 18$4.30$5.10$4.70$5.00 07/08$4.70–$7.95$4.7052
$65.00Nov 20$4.80$8.60$6.70$9.07 07/07$6.65–$9.40$6.7052
$65.00Jan 15$6.80$9.80$8.30$5.60 05/19$7.45–$10.35$6.80309
$70.00Jul 17$3.30$7.20$5.25$6.60 07/09$4.45–$9.85$5.25108
$70.00Aug 21$4.80$8.90$6.85$8.35 07/09$5.95–$10.90$6.8532
$70.00Sep 18$7.20$9.90$8.55$7.70 05/14$7.75–$11.60$7.7038
$70.00Nov 20$8.00$11.80$9.90$7.00 06/04$9.25–$12.90$8.0078
$70.00Jan 15$9.30$13.00$11.15$10.35 06/22$10.40–$13.45$10.3528
$60.00Jul 17$0.30$1.05$0.68$0.82 07/10$0.45–$2.88$0.68742
$60.00Aug 21$1.35$3.00$2.17$2.39 07/10$1.85–$3.75$2.17176
$60.00Sep 18$1.25$4.10$2.68$3.10 07/08$2.68–$4.80$2.6894
$60.00Nov 20$3.40$6.20$4.80$4.20 06/22$4.58–$6.30$4.2048
$60.00Dec 18$3.60$7.00$5.30$7.00 07/02$4.95–$7.30$5.30113
$60.00Jan 15$4.50$7.30$5.90$7.32 07/07$5.40–$7.45$5.9047
$75.00Jul 17$8.30$10.70$9.50$11.30 07/01$7.85–$14.75$9.5023
$75.00Aug 21$8.80$12.70$10.75$14.56 07/06$9.30–$15.35$10.7517
$75.00Sep 18$9.50$13.00$11.25$14.80 07/06$10.45–$15.50$11.2550
$75.00Jan 15$12.00$16.20$14.10$10.70 06/05$13.10–$17.10$12.0071
$75.00Nov 20$11.10$15.30$13.20--$13.20–$13.20—$11.1011
$55.00Jul 17$0.00$0.95$0.48$0.25 07/09$0.20–$1.23$0.25403
$55.00Aug 21$0.05$1.30$0.68$1.05 07/10$0.68–$2.15$0.68703
$55.00Sep 18$0.75$2.25$1.50$2.75 07/02$1.45–$2.90$1.50470
$55.00Nov 20$1.45$4.00$2.73$4.41 07/02$2.73–$4.80$2.73116
$55.00Dec 18$1.90$4.90$3.40$3.30 06/22$3.20–$4.80$3.3019
$55.00Jan 15$2.35$5.50$3.93$2.97 05/20$3.33–$5.10$2.9741
$80.00Jul 17$12.60$15.40$14.00$12.90 06/18$12.00–$19.70$12.90--
$80.00Sep 18$13.80$17.30$15.55$16.43 06/30$13.70–$20.10$15.55102
$80.00Nov 20$15.40$18.70$17.05$12.85 06/11$15.60–$20.65$15.403
$80.00Jan 15$15.80$19.80$17.80$18.66 06/30$16.45–$20.80$17.801
$50.00Jul 17$0.00$0.35$0.18$0.09 06/29$0.18–$1.13$0.0910
$50.00Aug 21$0.00$0.70$0.35$0.37 07/10$0.35–$0.80$0.35537
$50.00Sep 18$0.00$2.60$1.30$1.10 06/24$0.68–$1.85$1.1039
$50.00Nov 20$1.60$3.40$2.50$2.00 06/26$1.68–$3.23$2.0090
$50.00Jan 15$1.05$3.60$2.33$2.15 06/17$2.23–$3.35$2.152
$85.00Aug 21$17.80$21.40$19.60$16.99 06/16$17.10–$24.70$17.805
$85.00Sep 18$18.40$21.60$20.00--$20.00–$20.00—$18.405
$45.00Aug 21$0.00$0.95$0.48$0.25 06/05$0.25–$1.08$0.25208
$45.00Sep 18$0.00$1.70$0.85$0.50 06/26$0.48–$1.58$0.5037
$45.00Nov 20$0.75$1.65$1.20$0.75 06/11$1.20–$2.23$0.75383
$45.00Dec 18$0.80$2.00$1.40$1.26 06/15$1.22–$2.05$1.2650
$45.00Jan 15$0.90$2.95$1.93$1.90 06/25$1.10–$2.40$1.90235
$90.00Jul 17$22.90$26.10$24.50$20.95 06/15$21.00–$29.75$22.90--
$90.00Sep 18$22.90$26.40$24.65--$24.65–$24.65—$22.9010
$40.00Nov 20$0.20$1.55$0.88$0.55 06/22$0.78–$1.55$0.5517
$40.00Dec 18$0.00$1.55$0.78$1.55 06/01$0.78–$1.65$0.787
$40.00Jan 15$0.00$2.50$1.25$0.81 05/26$0.78–$1.60$0.816
$40.00Aug 21$0.00$0.70$0.35--$0.35–$0.35—--340
$40.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--34
$95.00Jul 17$27.60$31.30$29.45$18.90 05/19$25.90–$34.75$27.60--
$35.00Aug 21$0.00$0.95$0.48$0.10 07/02$0.08–$1.20$0.10417
$35.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--7
$35.00Nov 20$0.00$1.65$0.83--$0.83–$0.83—--13
$100.00Aug 21$32.60$36.20$34.40$24.00 05/19$31.25–$39.70$32.60--
$30.00Aug 21$0.00$0.95$0.48--$0.48–$0.48—--541
$30.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--2
$30.00Nov 20$0.00$1.95$0.98--$0.98–$0.98—--2
$25.00Aug 21$0.00$0.95$0.48--$0.48–$0.48—--11
$25.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--4
$22.50Aug 21$0.00$0.95$0.48$0.10 06/16$0.25–$1.08$0.1076
$110.00Jan 15$42.70$46.30$44.50--$44.50–$44.50—$42.704
$20.00Aug 21$0.00$1.75$0.88--$0.88–$0.88—--2

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 176
Total Puts 72
Put/Call Ratio 0.41
Net Difference 104

Prior's Put/Call Breakdown

Total Calls 460
Total Puts 254
Put/Call Ratio 0.55
Net Difference 206

Prior 7-Day Put/Call Summary

Total Calls 1,749
Total Puts 863
Average Put/Call Ratio 0.82
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