Tour v344
VIST
VISTA ENERGY SAB DE Series A ADR
$62.38 -4.81%
$62.65 (+0.43%)🌙
as of 07/16 06:00 PM
(7/16 14:07) ◀
|
Thursday, July 16, 2026 (6:00pm)
January 2026
|
▶ (7/17 19:28)
◀ 7/16 18:00 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,643
Calls: 1,335 (81%)
Puts: 308 (19%)
Prior (07/15) 248
Calls: 176 (71%)
Puts: 72 (29%)
Current vs Prior +562.50%
Calls: +658.52% (Calls)
Puts: +327.78% (Puts)
Prior 7-Day Total 2,682
Calls: 1,841 (69%)
Puts: 841 (31%)
Prior 7-Day Average 383
Calls: 263 (69%)
Puts: 120 (31%)
Current vs Prior 7-Day Avg +328.82%
Calls: +407.60%
Puts: +156.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $286.5K
Calls: $204.3K (71%)
Puts: $82.2K (29%)
Prior (07/15) $60.6K
Calls: $43.8K (72%)
Puts: $16.8K (28%)
Current vs Prior +372.83%
Calls: +366.13%
Puts: +390.34%
Prior 7-Day Total $677.9K
Calls: $417.5K (62%)
Puts: $260.4K (38%)
Prior 7-Day Average $96.8K
Calls: $59.6K (62%)
Puts: $37.2K (38%)
Current vs Prior 7-Day Avg +195.90%
Calls: +242.59%
Puts: +121.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.23
Prior (07/15) 0.41
Current vs Prior -43.60%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -67.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 26,103
Calls: 18,641 (71%)
Puts: 7,462 (29%)
Prior (07/15) 25,969
Calls: 18,550 (71%)
Puts: 7,419 (29%)
Current vs Prior +0.52%
Prior 7-Day Total 55,982
Calls: 41,463 (74%)
Puts: 14,519 (26%)
Prior 7-Day Average 7,997
Calls: 5,923 (74%)
Puts: 2,074 (26%)
Current vs Prior 7-Day Avg +226.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.71% | 13.79%7.71% | 13.79%
Prior 6.21% | 11.90%6.21% | 11.90%
Current vs Prior +24.15% | +15.82%+24.15% | +15.82%
Prior 7-Day Avg 7.39% | 13.87%7.39% | 13.87%
Current vs 7-Day Avg +4.40% | -0.58%+4.40% | -0.58%
Prior 7-Day Eod 6.21% | 11.90%6.21% | 11.90%
Current vs 7-Day Eod +24.15% | +15.82%+24.15% | +15.82%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.25% | 17.75%
Calls: 51.85% | 19.18%
Puts: 40.64% | 16.33%
Prior 44.30% | 21.55%
Calls: 63.32% | 30.43%
Puts: 25.28% | 12.66%
Current vs Prior +4.40% | -17.63%
Prior 7-Day Avg 53.57% | 50.87%
Calls: 37.99% | 51.82%
Puts: 69.16% | 49.93%
Current vs 7-Day Avg -13.67% | -65.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($204.3K). Massive premium surge with dollar volume up 373% vs prior. Dollar volume significantly above 7-day average (196% higher). Unusually high activity with volume up 562% vs prior - elevated interest.

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. 11 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 2112.0015.20$13.6023.5%--0.90301
$45.00Aug 2115.6020.00$17.8024.7%--0.8983
$55.00Aug 217.3011.10$9.2041.3%10.821.2K
$60.00Jul 172.454.60$3.5360.9%80.68220
$60.00Aug 215.006.20$5.6021.4%20.62141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1710.5014.00$12.2528.6%--0.9423
$70.00Jul 175.708.80$7.2542.8%--0.91108
$75.00Aug 2111.1014.90$13.0029.2%--0.7817
$70.00Aug 216.9010.90$8.9044.9%60.7032
$65.00Jul 172.304.50$3.4064.7%1660.65321

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.6K, top 538)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.702.25$1.9827.8%5380.30827
$65.00Jul 171.001.65$1.3348.9%5210.34186
$70.00Jul 170.150.30$0.2268.2%1280.09400
$75.00Jul 170.000.30$0.15200.0%680.05403
$65.00Aug 212.503.80$3.1541.3%200.44212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 172.304.50$3.4064.7%1660.65321
$60.00Jul 170.452.10$1.28128.9%780.33762
$55.00Jul 170.000.25$0.13192.3%300.06402
$65.00Aug 213.507.20$5.3569.2%140.5671
$70.00Aug 216.9010.90$8.9044.9%60.7032

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 265.8%, max 527.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21358.3%57.1%527.1%241.6K
$65.00Jul 17Aug 21192.6%54.4%253.7%541398
$75.00Jul 17Aug 21221.8%64.8%242.3%691.1K
$60.00Jul 17Aug 21180.8%53.4%238.6%10361
$70.00Jul 17Aug 21170.9%58.9%190.2%6661.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 21243.1%58.0%319.0%2547
$65.00Jul 17Aug 21192.6%54.4%253.7%180392
$75.00Jul 17Aug 21221.8%64.8%242.3%--40
$60.00Jul 17Aug 21180.8%53.4%238.6%83941
$55.00Jul 17Aug 21159.4%48.7%227.7%341.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.64, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Aug 21$0.60$4.40$0.607.33$70.60
$75.00$80.00Aug 21$0.90$4.10$0.904.56$75.90
$65.00$70.00Jul 17$1.11$3.89$1.113.50$66.11
$65.00$70.00Aug 21$1.17$3.83$1.173.27$66.17
$60.00$65.00Jul 17$2.20$2.80$2.201.27$62.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.47$4.53$0.479.64$54.53
$60.00$55.00Jul 17$1.15$3.85$1.153.35$58.85
$60.00$55.00Aug 21$1.98$3.02$1.981.53$58.02
$65.00$60.00Jul 17$2.12$2.88$2.121.36$62.88
$65.00$60.00Aug 21$2.35$2.65$2.351.13$62.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 7.33, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$4.40$4.40$0.607.33$54.40
$45.00$50.00Aug 21$4.20$4.20$0.805.25$49.20
$55.00$60.00Aug 21$3.60$3.60$1.402.57$58.60
$60.00$65.00Aug 21$2.45$2.45$2.550.96$62.45
$60.00$65.00Jul 17$2.20$2.20$2.800.79$62.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Aug 21$4.10$4.10$0.904.56$70.90
$70.00$65.00Jul 17$3.85$3.85$1.153.35$66.15
$70.00$65.00Aug 21$3.55$3.55$1.452.45$66.45
$65.00$60.00Aug 21$2.35$2.35$2.650.89$62.65
$65.00$60.00Jul 17$2.12$2.12$2.880.74$62.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.43, cheapest $0.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$1.23221.8%64.8%
$70.00Jul 17Aug 21$1.76170.9%58.9%
$65.00Jul 17Aug 21$1.82192.6%54.4%
$60.00Jul 17Aug 21$2.07180.8%53.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.45243.1%58.0%
$75.00Jul 17Aug 21$0.75221.8%64.8%
$55.00Jul 17Aug 21$0.89159.4%48.7%
$70.00Jul 17Aug 21$1.65170.9%58.9%
$60.00Jul 17Aug 21$1.72180.8%53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 7.58% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$1.33$3.40$4.73$60.27$69.737.58%
$60.00Jul 17$3.53$1.28$4.81$55.19$64.817.71%
$70.00Jul 17$0.22$7.25$7.47$62.53$77.4711.97%
$65.00Aug 21$3.15$5.35$8.50$56.50$73.5013.63%
$60.00Aug 21$5.60$3.00$8.60$51.40$68.6013.79%
$55.00Aug 21$9.20$1.02$10.22$44.78$65.2216.38%
$70.00Aug 21$1.98$8.90$10.88$59.12$80.8817.44%
$75.00Jul 17$0.15$12.25$12.40$62.60$87.4019.88%
$50.00Aug 21$13.60$0.55$14.15$35.85$64.1522.68%
$75.00Aug 21$1.38$13.00$14.38$60.62$89.3823.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.45% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$55.00Jul 17$0.15$0.13$0.28$54.72$75.28
$70.00$55.00Jul 17$0.22$0.13$0.35$54.65$70.35
$80.00$55.00Jul 17$0.48$0.13$0.61$54.39$80.61
$80.00$50.00Aug 21$0.48$0.55$1.03$48.97$81.03
$75.00$60.00Jul 17$0.15$1.28$1.43$58.57$76.43
$65.00$55.00Jul 17$1.33$0.13$1.46$53.54$66.46
$70.00$60.00Jul 17$0.22$1.28$1.50$58.50$71.50
$80.00$55.00Aug 21$0.48$1.02$1.50$53.50$81.50
$80.00$45.00Aug 21$0.48$1.08$1.56$43.44$81.56
$80.00$60.00Jul 17$0.48$1.28$1.76$58.24$81.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 8.09, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$4.45$0.558.09$65.55$79.45
60/6575/80Aug 21$3.25$1.751.86$61.75$78.25
55/6065/70Aug 21$3.15$1.851.70$56.85$68.15
60/6570/75Aug 21$2.95$2.051.44$62.05$72.95
50/5560/65Aug 21$2.92$2.081.40$52.08$62.92
55/6075/80Aug 21$2.88$2.121.36$57.12$77.88
55/6070/75Aug 21$2.58$2.421.07$57.42$72.58
55/6065/70Jul 17$2.26$2.740.82$57.74$67.26
50/5565/70Aug 21$1.64$3.360.49$53.36$66.64
50/5575/80Aug 21$1.37$3.630.38$53.63$76.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 12.51, cheapest $0.37)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Jul 17$0.40$4.6011.50
$65.00$70.00$75.00Aug 21$0.57$4.437.77
$50.00$55.00$60.00Aug 21$0.80$4.205.25
$65.00$70.00$75.00Jul 17$1.04$3.963.81
$60.00$65.00$70.00Jul 17$1.09$3.913.59
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.37$4.6312.51
$65.00$70.00$75.00Aug 21$0.55$4.458.09
$55.00$60.00$65.00Jul 17$0.97$4.034.15
$45.00$50.00$55.00Aug 21$1.00$4.004.00
$50.00$55.00$60.00Jul 17$1.12$3.883.46

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 $-0.07, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 17-$0.08$4.92
$60.00$65.001:2Aug 21-$0.70$4.30
$70.00$75.001:2Aug 21-$0.78$4.22
$75.00$80.001:2Jul 17-$0.81$4.19
$65.00$70.001:2Aug 21-$0.81$4.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Jul 17-$0.07$4.93
$55.00$50.001:2Aug 21-$0.08$4.92
$65.00$60.001:2Aug 21-$0.65$4.35
$50.00$45.001:2Aug 21-$1.61$3.39
$70.00$65.001:2Aug 21-$1.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.01%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$2.500.444.2%4.01%8.21%20212
$70.00Aug 21$1.700.3012.2%2.73%14.94%538827
$65.00Jul 17$1.000.344.2%1.60%5.80%521186
$75.00Aug 21$0.500.2120.2%0.80%21.03%1698
$80.00Aug 21$0.250.1028.2%0.40%28.65%61.2K
$70.00Jul 17$0.150.0912.2%0.24%12.46%128400

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 $60.00 11-20 call last traded $13.20 on 06/22 (now $9.00/$10.00) — try a limit near $9.50. Also watch the $20.00 08-21 call last traded $57.70 on 06/03 (now $40.20/$45.00) — try a limit near $42.60; the $35.00 07-17 call last traded $26.01 on 07/06 (now $26.00/$29.60) — try a limit near $26.01. Most tradeable put: the $85.00 08-21 put last traded $16.99 on 06/16 (now $20.50/$24.30) — try a limit near $20.50.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Jul 17$2.45$4.60$3.53$6.20 07/08$3.35–$10.00$3.53220
$60.00Aug 21$5.00$6.20$5.60$8.89 07/08$4.65–$11.30$5.60141
$60.00Sep 18$5.90$9.00$7.45$9.56 07/08$5.80–$12.45$7.4558
$60.00Nov 20$9.00$10.00$9.50$13.20 06/22$8.35–$14.35$9.50385
$60.00Dec 18$9.00$11.00$10.00$14.99 06/17$9.00–$14.95$10.003
$60.00Jan 15$9.50$12.50$11.00$11.90 07/09$9.50–$15.75$11.00688
$65.00Jul 17$1.00$1.65$1.33$2.15 07/10$0.98–$6.30$1.33186
$65.00Aug 21$2.50$3.80$3.15$4.20 07/10$2.63–$7.90$3.15212
$65.00Sep 18$3.10$6.40$4.75$4.20 07/07$3.83–$9.55$4.20484
$65.00Nov 20$4.70$9.00$6.85$8.33 07/10$6.15–$11.35$6.8568
$65.00Dec 18$6.10$9.40$7.75$9.18 06/30$7.00–$11.90$7.7516
$65.00Jan 15$6.60$10.40$8.50$9.55 07/10$7.30–$13.10$8.5065
$55.00Aug 21$7.30$11.10$9.20$11.70 07/08$8.05–$15.50$9.201.2K
$55.00Sep 18$8.70$12.30$10.50$14.39 06/23$8.85–$15.90$10.5071
$55.00Nov 20$11.00$14.50$12.75$21.73 06/11$11.35–$17.60$12.75636
$55.00Dec 18$11.70$15.00$13.35$11.64 07/02$11.50–$18.30$11.702
$55.00Jan 15$12.70$15.40$14.05$14.68 07/08$12.30–$18.95$14.0519
$70.00Jul 17$0.15$0.30$0.22$0.60 07/09$0.22–$3.35$0.22400
$70.00Aug 21$1.70$2.25$1.98$2.50 07/10$1.50–$5.40$1.98827
$70.00Sep 18$2.25$3.30$2.78$3.57 07/10$2.03–$6.70$2.78313
$70.00Nov 20$3.70$7.10$5.40$6.56 07/08$4.60–$9.00$5.40270
$70.00Dec 18$4.40$7.50$5.95$6.53 07/09$4.70–$9.55$5.9536
$70.00Jan 15$5.20$8.50$6.85$6.90 07/09$5.10–$10.45$6.8595
$50.00Aug 21$12.00$15.20$13.60$15.50 07/08$11.65–$19.85$13.60301
$50.00Sep 18$11.70$16.00$13.85$15.75 06/25$12.45–$20.25$13.8525
$50.00Jan 15$15.20$18.50$16.85$15.30 07/02$15.45–$22.65$15.3022
$50.00Nov 20$14.60$18.00$16.30--$16.30–$18.15$14.6039
$50.00Dec 18$14.40$18.50$16.45--$16.45–$18.65$14.401
$75.00Jul 17$0.00$0.30$0.15$0.15 07/10$0.15–$2.13$0.15403
$75.00Aug 21$0.50$2.25$1.38$2.00 07/10$0.90–$3.48$1.38698
$75.00Sep 18$0.25$3.70$1.98$2.40 07/08$1.38–$4.95$1.98302
$75.00Nov 20$1.00$5.00$3.00$6.05 06/18$3.00–$7.50$3.00167
$75.00Dec 18$2.30$6.50$4.40$5.60 06/30$3.68–$7.65$4.405
$75.00Jan 15$2.80$7.00$4.90$6.20 07/08$4.20–$8.45$4.90215
$45.00Aug 21$15.60$20.00$17.80$23.34 06/18$16.30–$24.50$17.8083
$45.00Nov 20$18.50$21.50$20.00$35.40 05/19$18.00–$25.70$20.007
$45.00Jan 15$18.30$22.50$20.40$23.74 07/08$19.10–$26.20$20.408
$45.00Sep 18$16.10$20.50$18.30--$18.30–$21.45$16.1012
$80.00Jul 17$0.00$0.95$0.48$0.05 07/02$0.10–$1.50$0.05384
$80.00Aug 21$0.25$0.70$0.48$0.60 07/10$0.48–$2.28$0.481.2K
$80.00Sep 18$0.00$3.30$1.65$1.35 06/30$0.98–$3.45$1.35155
$80.00Nov 20$0.80$4.90$2.85$2.76 07/01$2.33–$5.65$2.761.1K
$80.00Dec 18$1.30$5.50$3.40$4.13 07/09$2.78–$6.10$3.40163
$80.00Jan 15$2.25$6.00$4.13$4.65 07/10$3.70–$6.45$4.1334
$40.00Aug 21$20.50$25.00$22.75$35.60 06/11$20.85–$29.20$22.7582
$40.00Sep 18$20.70$25.50$23.10$29.45 06/15$21.05–$29.60$23.1083
$40.00Nov 20$21.70$26.00$23.85--$23.85–$26.65$21.701
$85.00Jul 17$0.00$0.55$0.28$0.27 07/01$0.15–$1.30$0.2720
$85.00Aug 21$0.10$0.90$0.50$0.45 07/09$0.30–$1.88$0.45635
$85.00Sep 18$0.00$2.70$1.35$1.14 06/25$0.57–$2.80$1.1465
$85.00Nov 20$1.50$4.90$3.20$1.80 07/01$1.70–$5.10$1.8023
$85.00Dec 18$0.60$4.90$2.75$2.00 07/06$2.03–$4.95$2.00172
$85.00Jan 15$2.00$5.00$3.50$2.80 07/01$2.80–$5.70$2.80128
$35.00Jul 17$26.00$29.60$27.80$26.01 07/06$25.35–$33.80$26.012
$35.00Jan 15$26.90$31.00$28.95$31.41 07/08$27.10–$34.90$28.9535
$35.00Aug 21$25.50$30.00$27.75--$27.75–$30.85$25.5044
$35.00Sep 18$25.90$30.00$27.95--$27.95–$30.90$25.9018
$35.00Nov 20$26.10$30.50$28.30--$28.30–$31.30$26.1011
$90.00Jul 17$0.00$1.15$0.57$0.05 07/01$0.08–$0.70$0.054.1K
$90.00Aug 21$0.00$1.85$0.93$0.17 07/06$0.13–$1.45$0.1766
$90.00Sep 18$0.00$1.50$0.75$0.42 07/02$0.48–$1.98$0.42112
$90.00Nov 20$0.05$3.30$1.67$3.22 06/15$1.20–$3.85$1.67764
$90.00Dec 18$0.40$4.40$2.40$2.77 06/26$1.48–$3.83$2.4017
$90.00Jan 15$1.95$3.00$2.48$2.00 07/01$1.95–$4.45$2.00168
$30.00Aug 21$30.70$35.00$32.85$48.00 06/03$30.65–$38.85$32.8516
$30.00Sep 18$30.90$35.00$32.95--$32.95–$35.70$30.902
$95.00Jul 17$0.00$2.35$1.18$0.44 07/01$0.18–$1.18$0.446
$95.00Aug 21$0.00$1.15$0.57$0.50 06/17$0.38–$1.13$0.5024
$95.00Nov 20$0.00$3.10$1.55$3.40 06/12$1.02–$3.20$1.557
$95.00Dec 18$0.00$3.60$1.80$0.95 07/02$1.22–$3.20$0.95105
$95.00Jan 15$1.35$2.50$1.93$6.67 06/04$1.48–$4.15$1.9319
$25.00Aug 21$35.30$40.00$37.65--$37.65–$40.80$35.304
$100.00Jul 17$0.00$1.00$0.50$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$2.15$1.08$0.77 06/17$0.38–$1.23$0.773
$100.00Nov 20$0.00$2.90$1.45$1.55 06/22$0.68–$2.68$1.457
$100.00Dec 18$0.00$3.60$1.80$0.80 07/02$0.88–$2.68$0.808
$100.00Jan 15$0.00$3.80$1.90$3.20 06/15$1.13–$3.65$1.9016
$22.50Aug 21$37.80$42.50$40.15--$40.15–$43.00$37.802
$20.00Aug 21$40.20$45.00$42.60$57.70 06/03$40.60–$48.70$42.603
$105.00Aug 21$0.00$0.95$0.48$0.58 06/10$0.38–$1.18$0.488
$105.00Sep 18$0.00$2.25$1.13$1.39 06/05$0.38–$1.18$1.131
$105.00Nov 20$0.00$2.70$1.35$0.95 06/23$0.60–$2.40$0.957
$105.00Dec 18$0.00$3.10$1.55$1.95 06/18$0.65–$2.28$1.551
$105.00Jan 15$0.00$4.80$2.40$0.90 07/02$0.77–$3.25$0.9019
$110.00Sep 18$0.00$0.80$0.40$1.65 05/20$0.30–$0.70$0.4051
$110.00Nov 20$0.00$2.55$1.27$0.27 07/01$0.38–$1.33$0.2715
$110.00Dec 18$0.00$2.80$1.40$0.70 06/29$0.63–$2.05$0.703
$110.00Jan 15$0.00$3.20$1.60$1.63 06/18$0.73–$2.25$1.6014
$110.00Aug 21$0.00$2.15$1.08--$0.38–$1.08--6
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Jul 17$0.45$2.10$1.28$0.82 07/10$0.45–$2.88$0.82762
$60.00Aug 21$2.50$3.50$3.00$2.39 07/10$1.85–$3.75$2.50179
$60.00Sep 18$1.65$5.70$3.68$3.10 07/08$2.68–$4.80$3.1094
$60.00Nov 20$3.20$8.00$5.60$4.20 06/22$4.58–$6.30$4.2048
$60.00Dec 18$4.10$8.00$6.05$7.00 07/02$4.95–$7.30$6.05113
$60.00Jan 15$4.70$8.20$6.45$7.32 07/07$5.40–$7.45$6.4547
$65.00Jul 17$2.30$4.50$3.40$2.60 07/10$1.22–$6.05$2.60321
$65.00Aug 21$3.50$7.20$5.35$4.32 07/08$3.33–$7.30$4.3271
$65.00Sep 18$4.90$7.70$6.30$5.00 07/08$4.70–$7.95$5.0055
$65.00Nov 20$8.00$11.00$9.50$9.07 07/07$6.65–$9.50$9.0753
$65.00Jan 15$7.10$10.70$8.90$5.60 05/19$7.45–$10.35$7.10309
$55.00Jul 17$0.00$0.25$0.13$0.25 07/09$0.13–$1.23$0.13402
$55.00Aug 21$0.80$1.25$1.02$1.05 07/10$0.68–$2.15$1.02706
$55.00Sep 18$0.30$3.00$1.65$2.75 07/02$1.45–$2.90$1.65470
$55.00Nov 20$1.70$5.40$3.55$4.41 07/02$2.73–$4.80$3.55116
$55.00Dec 18$3.40$5.00$4.20$3.30 06/22$3.20–$4.80$3.4019
$55.00Jan 15$3.00$6.00$4.50$2.97 05/20$3.33–$5.10$3.0041
$70.00Jul 17$5.70$8.80$7.25$6.60 07/09$4.45–$9.85$6.60108
$70.00Aug 21$6.90$10.90$8.90$8.35 07/09$5.95–$10.90$8.3532
$70.00Sep 18$9.00$12.10$10.55$7.70 05/14$7.85–$11.60$9.0038
$70.00Nov 20$9.40$14.00$11.70$7.00 06/04$9.25–$12.90$9.4078
$70.00Jan 15$10.20$14.40$12.30$10.35 06/22$10.40–$13.45$10.3528
$50.00Jul 17$0.00$0.20$0.10$0.09 06/29$0.10–$1.13$0.0910
$50.00Aug 21$0.00$1.10$0.55$0.37 07/10$0.35–$0.80$0.37537
$50.00Sep 18$0.00$3.10$1.55$1.10 06/24$0.68–$1.85$1.1039
$50.00Nov 20$2.10$3.60$2.85$2.00 06/26$1.68–$3.23$2.1090
$50.00Jan 15$2.35$3.80$3.08$2.15 06/17$2.23–$3.35$2.352
$75.00Jul 17$10.50$14.00$12.25$11.30 07/01$7.85–$14.75$11.3023
$75.00Aug 21$11.10$14.90$13.00$14.56 07/06$9.30–$15.35$13.0017
$75.00Sep 18$11.70$16.00$13.85$14.80 07/06$10.45–$15.50$13.8550
$75.00Jan 15$13.80$17.80$15.80$10.70 06/05$13.10–$17.10$13.8071
$75.00Nov 20$12.90$17.50$15.20--$13.20–$15.20$12.9011
$45.00Aug 21$0.00$2.15$1.08$0.25 06/05$0.25–$1.08$0.25208
$45.00Sep 18$0.00$2.50$1.25$0.50 06/26$0.48–$1.58$0.5037
$45.00Nov 20$0.75$3.40$2.08$0.75 06/11$1.20–$2.23$0.75383
$45.00Dec 18$0.00$4.80$2.40$1.26 06/15$1.22–$2.40$1.2650
$45.00Jan 15$0.90$4.50$2.70$1.90 06/25$1.10–$2.70$1.90235
$80.00Jul 17$15.50$18.80$17.15$12.90 06/18$12.00–$19.70$15.50--
$80.00Sep 18$16.00$20.40$18.20$16.43 06/30$13.90–$20.10$16.43102
$80.00Nov 20$17.00$21.50$19.25$12.85 06/11$15.60–$20.65$17.003
$80.00Jan 15$17.80$21.90$19.85$18.66 06/30$16.45–$20.80$18.661
$40.00Nov 20$0.20$2.90$1.55$0.55 06/22$0.78–$1.55$0.5517
$40.00Dec 18$0.00$3.40$1.70$1.55 06/01$0.78–$1.70$1.557
$40.00Jan 15$0.00$4.80$2.40$0.81 05/26$0.78–$2.40$0.816
$40.00Aug 21$0.00$4.80$2.40--$0.35–$2.40--340
$40.00Sep 18$0.00$2.20$1.10--$1.10–$1.10--34
$85.00Aug 21$20.50$24.30$22.40$16.99 06/16$17.10–$24.70$20.505
$85.00Sep 18$20.70$24.60$22.65--$20.00–$22.65$20.705
$35.00Aug 21$0.00$1.25$0.63$0.10 07/02$0.08–$1.20$0.10417
$35.00Sep 18$0.00$1.55$0.78--$0.78–$1.08--7
$35.00Nov 20$0.00$2.55$1.27--$0.83–$1.27--13
$90.00Jul 17$25.50$28.80$27.15$20.95 06/15$21.00–$29.75$25.50--
$90.00Sep 18$25.50$29.40$27.45--$24.65–$27.45$25.5010
$30.00Aug 21$0.00$1.75$0.88--$0.48–$0.88--541
$30.00Sep 18$0.00$1.35$0.68--$0.68–$1.08--2
$30.00Nov 20$0.00$2.20$1.10--$0.98–$1.10--2
$95.00Jul 17$30.50$33.80$32.15$18.90 05/19$26.00–$34.75$30.50--
$25.00Aug 21$0.00$1.35$0.68--$0.48–$0.68--11
$25.00Sep 18$0.00$1.95$0.98--$0.38–$0.98--4
$100.00Aug 21$35.00$39.80$37.40$24.00 05/19$31.35–$39.70$35.00--
$22.50Aug 21$0.00$2.00$1.00$0.10 06/16$0.30–$1.08$0.1076
$20.00Aug 21$0.00$1.75$0.88--$0.88–$0.88--2
$110.00Jan 15$45.00$49.70$47.35--$44.50–$47.35$45.004

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 1,335
Total Puts 308
Put/Call Ratio 0.23
Net Difference 1,027

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,841
Total Puts 841
Average Put/Call Ratio 0.71
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