Tour v342
VIST
VISTA ENERGY SAB DE Series A ADR
$63.32 -3.37%
(7/15 18:03) ◀
|
Thursday, July 16, 2026 (2:05pm)
January 2026
|
▶ (7/16 18:00)
◀ 7/16 14:07 ▶

Option Volume

Detail
ℹ
Current (07/16 2:05pm) 301
Calls: 239 (79%)
Puts: 62 (21%)
Prior (07/15) 115
Calls: 80 (70%)
Puts: 35 (30%)
Current vs Prior +161.74%
Calls: +198.75% (Calls)
Puts: +77.14% (Puts)
Prior 7-Day Total 3,123
Calls: 2,485 (80%)
Puts: 638 (20%)
Prior 7-Day Average 624
Calls: 355 (80%)
Puts: 91 (20%)
Current vs Prior 7-Day Avg -51.81%
Calls: -32.68%
Puts: -31.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:05pm) $38.8K
Calls: $28.4K (73%)
Puts: $10.4K (27%)
Prior (07/15) $26.4K
Calls: $14.7K (56%)
Puts: $11.6K (44%)
Current vs Prior +47.23%
Calls: +92.75%
Puts: -10.43%
Prior 7-Day Total $1.40M
Calls: $1.28M (92%)
Puts: $114.1K (8%)
Prior 7-Day Average $279.4K
Calls: $183.3K (92%)
Puts: $16.3K (8%)
Current vs Prior 7-Day Avg -86.11%
Calls: -84.50%
Puts: -36.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:05pm) 0.26
Prior (07/15) 0.44
Current vs Prior -40.71%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -67.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 2:05pm) 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 130,709
Calls: 91,453 (70%)
Puts: 39,256 (30%)
Prior 7-Day Average 26,141
Calls: 18,290 (70%)
Puts: 7,851 (30%)
Current vs Prior 7-Day Avg -0.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.44% | 13.50%6.44% | 13.50%
Prior 9.65% | 16.23%5.80% | 13.01%
Current vs Prior -33.20% | -16.81%+11.15% | +3.79%
Prior 7-Day Avg 11.53% | 17.18%5.80% | 13.01%
Current vs 7-Day Avg -44.13% | -21.41%+11.15% | +3.79%
Prior 7-Day Eod 9.65% | 16.23%6.21% | 11.90%
Current vs 7-Day Eod -33.20% | -16.81%+3.75% | +13.44%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.25% | 17.75%
Calls: 51.85% | 19.18%
Puts: 40.64% | 16.33%
Prior 55.12% | 55.76%
Calls: 33.77% | 55.38%
Puts: 76.47% | 56.14%
Current vs Prior -16.09% | -68.17%
Prior 7-Day Avg 39.59% | 33.56%
Calls: 27.85% | 32.42%
Puts: 51.33% | 34.72%
Current vs 7-Day Avg +16.83% | -47.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($28.4K). Unusually high activity with volume up 162% vs prior - elevated interest. Extreme bullish P/C ratio of 0.26 - heavy call buying (239 calls vs 62 puts). P/C ratio dropping 41% - 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 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 0.78, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2117.9020.80$19.3515.0%--0.9583
$50.00Aug 2113.5016.00$14.7516.9%--0.91301
$55.00Aug 219.2011.90$10.5525.6%10.831.2K
$60.00Jul 173.805.90$4.8543.3%--0.75220
$60.00Aug 215.807.50$6.6525.6%10.69141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 179.6012.20$10.9023.9%--0.9523
$70.00Jul 174.907.40$6.1540.7%--0.88108
$75.00Aug 2110.4012.80$11.6020.7%--0.7817
$70.00Aug 216.308.70$7.5032.0%--0.6832
$65.00Jul 172.253.40$2.8340.6%30.62321

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 278, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.250.40$0.3345.5%1130.13400
$65.00Jul 170.901.60$1.2556.0%320.39186
$70.00Aug 211.902.45$2.1725.3%250.33827
$75.00Jul 170.050.15$0.10100.0%240.04403
$80.00Jul 170.000.10$0.05200.0%130.02384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.451.25$0.8594.1%420.25762
$65.00Aug 214.505.30$4.9016.3%100.5271
$60.00Aug 210.403.50$1.95159.0%50.32179
$65.00Jul 172.253.40$2.8340.6%30.62321
$55.00Aug 210.701.45$1.0869.4%10.17706

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 211.6%, max 292.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21202.3%54.5%271.5%171.6K
$60.00Jul 17Aug 21159.2%44.2%259.9%1361
$75.00Jul 17Aug 21173.5%60.9%185.0%241.1K
$70.00Jul 17Aug 21153.2%56.6%170.8%1381.2K
$65.00Jul 17Aug 21138.7%54.1%156.5%36398
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 21239.5%61.1%292.1%--547
$60.00Jul 17Aug 21159.2%44.2%259.9%47941
$55.00Jul 17Aug 21170.5%53.4%219.2%11.1K
$75.00Jul 17Aug 21173.5%60.9%185.0%--40
$70.00Jul 17Aug 21153.2%56.6%170.8%--140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 28.41, avg 6.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Jul 17$0.23$4.77$0.2320.74$70.23
$70.00$75.00Aug 21$0.77$4.23$0.775.49$70.77
$75.00$80.00Aug 21$0.90$4.10$0.904.56$75.90
$65.00$70.00Jul 17$0.92$4.08$0.924.43$65.92
$65.00$70.00Aug 21$1.48$3.52$1.482.38$66.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.17$4.83$0.1728.41$49.83
$55.00$50.00Aug 21$0.53$4.47$0.538.43$54.47
$60.00$55.00Jul 17$0.70$4.30$0.706.14$59.30
$60.00$55.00Aug 21$0.87$4.13$0.874.75$59.13
$65.00$60.00Jul 17$1.98$3.02$1.981.53$63.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 19.00, avg 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$50.00Aug 21$4.60$4.60$0.4011.50$49.60
$50.00$55.00Aug 21$4.20$4.20$0.805.25$54.20
$55.00$60.00Aug 21$3.90$3.90$1.103.55$58.90
$60.00$65.00Jul 17$3.60$3.60$1.402.57$63.60
$60.00$65.00Aug 21$3.00$3.00$2.001.50$63.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Jul 17$4.75$4.75$0.2519.00$70.25
$75.00$70.00Aug 21$4.10$4.10$0.904.56$70.90
$70.00$65.00Jul 17$3.32$3.32$1.681.98$66.68
$65.00$60.00Aug 21$2.95$2.95$2.051.44$62.05
$70.00$65.00Aug 21$2.60$2.60$2.401.08$67.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.31, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.45202.3%54.5%
$75.00Jul 17Aug 21$1.30173.5%60.9%
$60.00Jul 17Aug 21$1.80159.2%44.2%
$70.00Jul 17Aug 21$1.84153.2%56.6%
$65.00Jul 17Aug 21$2.40138.7%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.45239.5%61.1%
$75.00Jul 17Aug 21$0.70173.5%60.9%
$55.00Jul 17Aug 21$0.93170.5%53.4%
$60.00Jul 17Aug 21$1.10159.2%44.2%
$70.00Jul 17Aug 21$1.35153.2%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 6.44% of stock, avg 16.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$1.25$2.83$4.08$60.92$69.086.44%
$60.00Jul 17$4.85$0.85$5.70$54.30$65.709.00%
$70.00Jul 17$0.33$6.15$6.48$63.52$76.4810.23%
$65.00Aug 21$3.65$4.90$8.55$56.45$73.5513.50%
$60.00Aug 21$6.65$1.95$8.60$51.40$68.6013.58%
$70.00Aug 21$2.17$7.50$9.67$60.33$79.6715.27%
$75.00Jul 17$0.10$10.90$11.00$64.00$86.0017.37%
$55.00Aug 21$10.55$1.08$11.63$43.37$66.6318.37%
$75.00Aug 21$1.40$11.60$13.00$62.00$88.0020.53%
$50.00Aug 21$14.75$0.55$15.30$34.70$65.3024.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.76% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$55.00Jul 17$0.33$0.15$0.48$54.52$70.48
$80.00$45.00Aug 21$0.50$0.38$0.88$44.12$80.88
$80.00$50.00Aug 21$0.50$0.55$1.05$48.95$81.05
$70.00$60.00Jul 17$0.33$0.85$1.18$58.82$71.18
$65.00$55.00Jul 17$1.25$0.15$1.40$53.60$66.40
$80.00$55.00Aug 21$0.50$1.08$1.58$53.42$81.58
$75.00$45.00Aug 21$1.40$0.38$1.78$43.22$76.78
$75.00$50.00Aug 21$1.40$0.55$1.95$48.05$76.95
$65.00$60.00Jul 17$1.25$0.85$2.10$57.90$67.10
$80.00$60.00Aug 21$0.50$1.95$2.45$57.55$82.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.38, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Aug 21$4.07$0.934.38$45.93$59.07
60/6575/80Aug 21$3.85$1.153.35$61.15$78.85
60/6570/75Aug 21$3.72$1.282.91$61.28$73.72
50/5560/65Aug 21$3.53$1.472.40$51.47$63.53
65/7075/80Aug 21$3.50$1.502.33$66.50$78.50
45/5060/65Aug 21$3.17$1.831.73$46.83$63.17
55/6065/70Aug 21$2.35$2.650.89$57.65$67.35
60/6570/75Jul 17$2.21$2.790.79$62.79$72.21
50/5565/70Aug 21$2.01$2.990.67$52.99$67.01
55/6075/80Aug 21$1.77$3.230.55$58.23$76.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Jul 17$0.18$4.8226.78
$50.00$55.00$60.00Aug 21$0.30$4.7015.67
$45.00$50.00$55.00Aug 21$0.40$4.6011.50
$65.00$70.00$75.00Jul 17$0.69$4.316.25
$65.00$70.00$75.00Aug 21$0.71$4.296.04
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.34$4.6613.71
$45.00$50.00$55.00Aug 21$0.36$4.6412.89
$50.00$55.00$60.00Jul 17$0.65$4.356.69
$55.00$60.00$65.00Jul 17$1.28$3.722.91
$60.00$65.00$70.00Jul 17$1.34$3.662.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $--, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Jul 17$0.00$5.00
$70.00$75.001:2Aug 21-$0.63$4.37
$60.00$65.001:2Aug 21-$0.65$4.35
$65.00$70.001:2Aug 21-$0.69$4.31
$55.00$60.001:2Aug 21-$2.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.02$4.98
$55.00$50.001:2Jul 17-$0.05$4.95
$50.00$45.001:2Aug 21-$0.21$4.79
$60.00$55.001:2Aug 21-$0.21$4.79
$75.00$70.001:2Jul 17-$1.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.21%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$3.300.482.6%5.21%7.86%4212
$70.00Aug 21$1.900.3310.6%3.00%13.55%25827
$65.00Jul 17$0.900.392.6%1.42%4.07%32186
$75.00Aug 21$0.900.2218.4%1.42%19.87%--698
$80.00Aug 21$0.400.1026.3%0.63%26.97%41.2K
$70.00Jul 17$0.250.1310.6%0.39%10.94%113400

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 239
Total Puts 62
Put/Call Ratio 0.26
Net Difference 177

Prior's Put/Call Breakdown

Total Calls 80
Total Puts 35
Put/Call Ratio 0.44
Net Difference 45

Prior 7-Day Put/Call Summary

Total Calls 2,485
Total Puts 638
Average Put/Call Ratio 0.79
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