Tour v297
XYL
XYLEM INC
$120.65 +1.03%
$121.20 (+0.46%)🌙
as of 07/07 07:15 PM
(7/6 19:12) ◀
|
Tuesday, July 7, 2026 (7:15pm)
January 2026
|
▶ (7/8 19:16)
◀ 7/7 19:15 ▶

Option Volume

Detail
ℹ
Current (07/07) 103
Calls: 80 (78%)
Puts: 23 (22%)
Prior (07/06) 128
Calls: 115 (90%)
Puts: 13 (10%)
Current vs Prior -19.53%
Calls: -30.43% (Calls)
Puts: +76.92% (Puts)
Prior 7-Day Total 4,872
Calls: 4,124 (85%)
Puts: 748 (15%)
Prior 7-Day Average 696
Calls: 589 (85%)
Puts: 106 (15%)
Current vs Prior 7-Day Avg -85.20%
Calls: -86.42%
Puts: -78.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $32.2K
Calls: $28.5K (88%)
Puts: $3.8K (12%)
Prior (07/06) $40.5K
Calls: $38.6K (95%)
Puts: $1.9K (5%)
Current vs Prior -20.40%
Calls: -26.25%
Puts: +97.03%
Prior 7-Day Total $1.48M
Calls: $1.27M (86%)
Puts: $212.8K (14%)
Prior 7-Day Average $211.9K
Calls: $181.5K (86%)
Puts: $30.4K (14%)
Current vs Prior 7-Day Avg -84.79%
Calls: -84.32%
Puts: -87.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.29
Prior (07/06) 0.11
Current vs Prior +154.33%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -68.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 5,772
Calls: 4,370 (76%)
Puts: 1,402 (24%)
Prior (07/06) 9,900
Calls: 8,143 (82%)
Puts: 1,757 (18%)
Current vs Prior -41.70%
Prior 7-Day Total 41,354
Calls: 33,842 (82%)
Puts: 7,512 (18%)
Prior 7-Day Average 5,907
Calls: 4,834 (82%)
Puts: 1,073 (18%)
Current vs Prior 7-Day Avg -2.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.63% | 11.48%6.63% | 11.48%
Prior 6.72% | 11.35%6.72% | 11.35%
Current vs Prior -1.39% | +1.17%-1.39% | +1.17%
Prior 7-Day Avg 7.29% | 11.83%6.72% | 11.35%
Current vs 7-Day Avg -9.10% | -2.96%-1.39% | +1.17%
Prior 7-Day Eod 6.72% | 11.35%-- | --
Current vs 7-Day Eod -1.39% | +1.17%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.04% | 16.01%
Calls: 12.00% | 17.39%
Puts: 16.09% | 14.63%
Prior 14.04% | 16.01%
Calls: 12.00% | 17.39%
Puts: 16.09% | 14.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.56% | 14.81%
Calls: 14.58% | 15.63%
Puts: 16.55% | 13.98%
Current vs 7-Day Avg -9.79% | +8.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($28.5K) vs puts ($3.8K). Extreme bullish P/C ratio of 0.29 - heavy call buying (80 calls vs 23 puts). P/C ratio rising 154% - increased hedging/bearish positioning. Call-heavy open interest (4,370 calls vs 1,402 puts) suggests bullish positioning.

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 1 of results (avg 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 176.106.70$6.409.4%20.84--
PUTS (0)
No puts meet the criteria

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 0.84)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 176.106.70$6.409.4%20.84--
$120.00Jul 172.502.80$2.6511.3%70.58617
$120.00Aug 215.306.50$5.9020.3%70.5440
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 45, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.502.80$2.6511.3%70.58617
$120.00Aug 215.306.50$5.9020.3%70.5440
$140.00Jul 170.000.30$0.15200.0%30.04--
$135.00Aug 210.751.45$1.1063.6%30.16100
$115.00Jul 176.106.70$6.409.4%20.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.450.70$0.5743.9%50.17575
$110.00Jul 170.100.25$0.1883.3%40.06451
$115.00Aug 212.603.40$3.0026.7%40.328
$110.00Aug 211.202.15$1.6756.9%20.20--
$100.00Aug 210.451.20$0.8390.4%10.097

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 15.0%, max 48.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2149.2%33.2%48.3%416
$130.00Jul 17Aug 2132.4%32.2%0.9%23.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2136.7%33.3%10.4%6451
$115.00Jul 17Aug 2132.3%32.1%0.5%9583

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 75.92, avg 13.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$140.00Jul 17$0.13$9.87$0.1375.92$130.13
$135.00$140.00Aug 21$0.40$4.60$0.4011.50$135.40
$125.00$130.00Jul 17$0.47$4.53$0.479.64$125.47
$130.00$135.00Aug 21$1.00$4.00$1.004.00$131.00
$125.00$130.00Aug 21$1.35$3.65$1.352.70$126.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.30$4.70$0.3015.67$104.70
$115.00$110.00Jul 17$0.39$4.61$0.3911.82$114.61
$110.00$105.00Aug 21$0.54$4.46$0.548.26$109.46
$115.00$110.00Aug 21$1.33$3.67$1.332.76$113.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.00, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$3.75$3.75$1.253.00$118.75
$120.00$125.00Aug 21$2.45$2.45$2.550.96$122.45
$120.00$125.00Jul 17$1.90$1.90$3.100.61$121.90
$125.00$130.00Aug 21$1.35$1.35$3.650.37$126.35
$130.00$135.00Aug 21$1.00$1.00$4.000.25$131.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$1.33$1.33$3.670.36$113.67
$110.00$105.00Aug 21$0.54$0.54$4.460.12$109.46
$115.00$110.00Jul 17$0.39$0.39$4.610.08$114.61
$105.00$100.00Aug 21$0.30$0.30$4.700.06$104.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.04, cheapest $0.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$0.5549.2%33.2%
$130.00Jul 17Aug 21$1.8232.4%32.2%
$125.00Jul 17Aug 21$2.7027.3%31.6%
$120.00Jul 17Aug 21$3.2525.4%30.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$1.4936.7%33.3%
$115.00Jul 17Aug 21$2.4332.3%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.78% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$6.40$0.57$6.97$108.03$121.975.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.38% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$110.00Jul 17$0.28$0.18$0.46$109.54$130.46
$130.00$115.00Jul 17$0.28$0.57$0.85$114.15$130.85
$125.00$110.00Jul 17$0.75$0.18$0.93$109.07$125.93
$125.00$115.00Jul 17$0.75$0.57$1.32$113.68$126.32
$140.00$100.00Aug 21$0.70$0.83$1.53$98.47$141.53
$140.00$105.00Aug 21$0.70$1.13$1.83$103.17$141.83
$135.00$100.00Aug 21$1.10$0.83$1.93$98.07$136.93
$135.00$105.00Aug 21$1.10$1.13$2.23$102.77$137.23
$140.00$110.00Aug 21$0.70$1.67$2.37$107.63$142.37
$135.00$110.00Aug 21$1.10$1.67$2.77$107.23$137.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.10, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$3.78$1.223.10$111.22$123.78
105/110120/125Aug 21$2.99$2.011.49$107.01$122.99
100/105120/125Aug 21$2.75$2.251.22$102.25$122.75
110/115125/130Aug 21$2.68$2.321.16$112.32$127.68
110/115130/135Aug 21$2.33$2.670.87$112.67$132.33
110/115120/125Jul 17$2.29$2.710.85$112.71$122.29
105/110125/130Aug 21$1.89$3.110.61$108.11$126.89
110/115135/140Aug 21$1.73$3.270.53$113.27$136.73
100/105125/130Aug 21$1.65$3.350.49$103.35$126.65
105/110130/135Aug 21$1.54$3.460.45$108.46$131.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.83, cheapest $0.24)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.60$4.407.33
$120.00$125.00$130.00Aug 21$1.10$3.903.55
$120.00$125.00$130.00Jul 17$1.43$3.572.50
$115.00$120.00$125.00Jul 17$1.85$3.151.70
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.24$4.7619.83
$105.00$110.00$115.00Aug 21$0.79$4.215.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.02, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Jul 17-$0.02$9.98
$130.00$135.001:2Aug 21-$0.10$4.90
$135.00$140.001:2Aug 21-$0.30$4.70
$125.00$130.001:2Aug 21-$0.75$4.25
$120.00$125.001:2Aug 21-$1.00$4.00
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.34$4.66
$105.00$100.001:2Aug 21-$0.53$4.47
$110.00$105.001:2Aug 21-$0.59$4.41
$115.00$110.001:2Jul 17$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.40%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$2.900.393.6%2.40%6.01%1--
$130.00Aug 21$1.800.277.8%1.49%9.24%1--
$135.00Aug 21$0.750.1611.9%0.62%12.52%3100
$140.00Aug 21$0.400.1116.0%0.33%16.37%116
$125.00Jul 17$0.350.243.6%0.29%3.90%2--
$130.00Jul 17$0.100.097.8%0.08%7.83%13.3K

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. 151 contracts (avg 556 vol/day, 149 traded recently)

XYL averages only 556 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 $90.00 01-15 call last traded $30.51 on 06/29 (now $32.00/$34.10) — try a limit near $32.00. Also watch the $120.00 07-17 call last traded $1.70 on 07/02 (now $2.50/$2.80) — try a limit near $2.50; the $125.00 01-15 call last traded $8.00 on 07/02 (now $8.30/$9.70) — try a limit near $8.30. Most tradeable put: the $115.00 08-21 put last traded $3.25 on 07/01 (now $2.60/$3.40) — try a limit near $3.00.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$2.50$2.80$2.65$1.70 07/02$0.45–$2.65$2.50617
$120.00Aug 21$5.30$6.50$5.90$4.70 07/02$2.40–$5.90$5.3040
$120.00Sep 18$6.30$7.60$6.95$5.62 07/02$2.73–$6.95$6.3027
$120.00Oct 16$6.90$9.20$8.05$6.97 07/02$3.60–$8.05$6.97--
$120.00Dec 18$9.50$11.40$10.45$9.42 07/02$5.55–$10.45$9.50--
$120.00Jan 15$10.10$12.90$11.50$11.30 07/01$6.25–$11.50$11.30--
$125.00Jul 17$0.35$1.15$0.75$0.51 07/02$0.23–$0.80$0.51--
$125.00Aug 21$2.90$4.00$3.45$2.93 07/02$1.08–$3.45$2.93--
$125.00Sep 18$4.20$5.30$4.75$3.80 07/01$1.80–$4.75$4.20--
$125.00Oct 16$4.90$6.50$5.70$5.00 07/02$2.53–$5.70$5.00--
$125.00Dec 18$7.00$9.70$8.35$8.25 07/01$4.15–$8.35$8.25--
$125.00Jan 15$8.30$9.70$9.00$8.00 07/02$4.55–$9.00$8.3024
$115.00Jul 17$6.10$6.70$6.40$4.40 07/02$1.25–$6.40$6.10--
$115.00Aug 21$8.20$10.40$9.30$7.66 07/02$3.90–$9.30$8.20--
$115.00Sep 18$8.90$10.50$9.70$8.51 06/25$4.15–$9.70$8.90--
$115.00Oct 16$10.00$12.80$11.40$9.70 07/02$5.10–$11.40$10.00--
$115.00Dec 18$12.20$14.50$13.35$11.98 07/02$7.20–$13.35$12.20--
$115.00Jan 15$13.00$15.10$14.05$13.25 07/01$7.85–$14.05$13.25--
$130.00Jul 17$0.10$0.45$0.28$0.15 07/02$0.13–$0.33$0.153.3K
$130.00Aug 21$1.80$2.40$2.10$2.10 07/02$0.83–$2.10$2.10--
$130.00Sep 18$2.35$3.50$2.93$2.75 06/30$1.27–$2.93$2.7517
$130.00Oct 16$3.10$5.20$4.15$4.00 07/01$1.65–$4.15$4.00--
$130.00Dec 18$6.30$7.10$6.70$5.39 06/30$3.10–$6.70$6.30--
$130.00Jan 15$5.80$7.80$6.80$7.10 07/01$3.75–$6.80$6.80--
$110.00Jul 17$9.00$11.60$10.30$8.70 07/02$2.75–$10.30$9.00--
$110.00Aug 21$11.70$14.10$12.90$11.19 07/02$6.25–$12.90$11.70--
$110.00Sep 18$12.40$14.30$13.35$11.70 07/01$6.10–$13.35$12.40--
$110.00Oct 16$13.50$16.10$14.80$13.40 06/30$7.10–$14.80$13.50--
$110.00Dec 18$15.40$17.90$16.65$15.23 06/25$9.50–$16.65$15.40--
$110.00Jan 15$16.30$18.80$17.55$16.75 07/01$9.85–$17.55$16.75--
$135.00Jul 17$0.00$0.15$0.08$0.21 06/25$0.05–$0.48$0.08--
$135.00Aug 21$0.75$1.45$1.10$1.09 07/01$0.45–$1.43$1.09100
$135.00Sep 18$0.70$2.85$1.78$1.70 06/26$0.90–$1.78$1.70--
$135.00Oct 16$2.15$3.90$3.03$2.10 06/29$1.30–$3.03$2.15--
$135.00Dec 18$3.60$6.00$4.80$4.63 06/25$2.40–$4.80$4.63--
$135.00Jan 15$4.20$6.10$5.15$5.32 07/01$2.75–$5.15$5.15--
$105.00Jul 17$13.90$16.50$15.20$14.22 06/30$5.70–$15.20$14.22--
$105.00Sep 18$16.50$18.40$17.45$8.80 06/11$8.75–$17.45$16.50--
$105.00Oct 16$17.30$19.30$18.30$11.50 06/02$9.80–$18.30$17.30--
$105.00Dec 18$18.70$21.50$20.10$13.33 06/22$11.90–$20.10$18.70--
$105.00Jan 15$19.10$21.80$20.45$13.00 06/11$12.75–$20.45$19.10--
$140.00Jul 17$0.00$0.30$0.15$0.15 07/02$0.05–$0.73$0.15--
$140.00Aug 21$0.40$1.00$0.70$0.70 06/25$0.25–$1.33$0.7016
$140.00Sep 18$0.85$1.70$1.27$0.90 07/02$0.63–$1.27$0.90--
$140.00Dec 18$2.55$4.80$3.68$2.17 06/17$1.80–$3.68$2.55--
$140.00Jan 15$3.40$5.70$4.55$4.14 07/01$2.10–$4.55$4.14--
$100.00Jul 17$18.90$22.10$20.50$17.40 06/26$9.70–$20.50$18.90--
$100.00Oct 16$20.90$23.80$22.35$21.35 06/30$13.25–$22.35$21.35--
$100.00Dec 18$22.90$25.50$24.20$23.30 06/25$14.80–$24.20$23.30--
$100.00Jan 15$23.30$25.80$24.55$21.50 06/29$15.80–$24.55$23.30--
$145.00Aug 21$0.05$0.75$0.40$0.45 07/01$0.33–$1.20$0.40--
$145.00Sep 18$0.35$1.30$0.83$0.60 06/02$0.50–$1.43$0.60--
$145.00Oct 16$0.90$1.50$1.20$1.50 06/25$0.57–$1.23$1.20--
$145.00Dec 18$2.10$3.30$2.70$2.50 07/02$1.33–$2.70$2.50--
$145.00Jan 15$2.75$4.00$3.38$2.95 06/30$1.78–$3.38$2.954
$95.00Jul 17$23.80$27.10$25.45$16.68 05/22$14.00–$25.45$23.80--
$95.00Dec 18$26.60$29.60$28.10$20.01 05/22$18.50–$28.10$26.60--
$95.00Jan 15$27.50$29.80$28.65$26.98 07/02$19.55–$28.65$27.50--
$150.00Jul 17$0.00$0.75$0.38$0.23 07/02$0.18–$1.08$0.23--
$150.00Aug 21$0.00$0.75$0.38$0.75 06/26$0.38–$1.15$0.38--
$150.00Sep 18$0.10$0.85$0.48$0.35 06/16$0.25–$0.68$0.35--
$150.00Oct 16$0.40$1.30$0.85$0.65 06/24$0.40–$0.95$0.65--
$150.00Dec 18$1.40$2.50$1.95$1.88 06/29$1.03–$2.00$1.88163
$150.00Jan 15$1.15$3.50$2.33$3.50 07/01$1.33–$2.53$2.33--
$90.00Jan 15$32.00$34.10$33.05$30.51 06/29$23.20–$33.05$32.003
$155.00Oct 16$0.20$1.15$0.68$0.80 06/16$0.38–$0.93$0.68--
$155.00Dec 18$0.95$1.90$1.42$1.50 06/29$0.73–$1.50$1.4242
$155.00Jan 15$0.60$3.00$1.80$1.95 06/01$1.00–$1.83$1.80--
$85.00Sep 18$34.40$37.40$35.90$31.96 06/29$24.95–$35.90$34.40--
$85.00Dec 18$35.50$38.80$37.15$33.43 06/29$26.55–$37.15$35.50--
$85.00Jan 15$35.90$38.70$37.30$27.20 06/10$26.65–$37.30$35.90--
$160.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$0.68$0.08--
$160.00Oct 16$0.05$0.80$0.43$0.40 05/12$0.38–$0.65$0.40--
$160.00Dec 18$1.10$1.50$1.30$1.20 07/01$0.63–$1.30$1.20--
$160.00Jan 15$0.85$2.35$1.60$1.25 06/05$0.88–$1.73$1.25--
$80.00Sep 18$39.30$42.30$40.80$29.50 06/01$29.65–$40.80$39.30--
$80.00Dec 18$40.20$43.60$41.90$38.16 06/29$31.05–$41.90$40.20--
$80.00Jan 15$40.50$43.70$42.10$32.62 06/04$31.35–$42.10$40.50--
$165.00Jan 15$0.65$1.90$1.27$0.97 06/18$0.65–$1.58$0.97--
$165.00Dec 18$0.55$1.30$0.93--$0.93–$0.93—$0.556
$170.00Oct 16$0.00$0.75$0.38$0.36 05/12$0.38–$0.88$0.36--
$170.00Dec 18$0.15$1.05$0.60$0.30 06/16$0.40–$0.85$0.30--
$175.00Jul 17$0.00$0.75$0.38--$0.33–$0.38--1
$60.00Jan 15$59.50$62.90$61.20$51.04 06/12$49.60–$61.20$59.50--
$185.00Dec 18$0.00$0.95$0.48$0.18 06/18$0.30–$0.65$0.18--
$200.00Dec 18$0.10$0.45$0.28$0.40 06/24$0.10–$0.50$0.28--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$1.15$2.00$1.58$3.20 07/01$1.58–$12.45$1.58--
$120.00Aug 21$4.50$5.30$4.90$6.60 07/01$4.90–$10.95$4.90--
$120.00Sep 18$5.60$7.00$6.30$11.40 06/15$6.30–$14.25$6.30--
$120.00Oct 16$6.00$8.10$7.05$13.30 06/05$7.05–$14.60$7.05--
$120.00Dec 18$8.50$10.00$9.25$13.60 06/22$9.25–$15.80$9.25--
$120.00Jan 15$9.10$10.80$9.95$9.50 07/01$9.95–$16.25$9.50--
$125.00Jul 17$4.40$6.30$5.35$9.15 06/25$5.35–$16.90$5.35--
$125.00Sep 18$8.40$9.90$9.15$10.67 06/25$9.15–$18.40$9.15--
$125.00Dec 18$10.00$12.90$11.45$17.33 06/22$11.45–$19.80$11.45--
$125.00Jan 15$11.50$13.20$12.35$16.85 06/16$12.35–$20.00$12.35--
$115.00Jul 17$0.45$0.70$0.57$1.20 07/02$0.57–$8.50$0.57575
$115.00Aug 21$2.60$3.40$3.00$3.25 07/01$3.00–$7.45$3.008
$115.00Sep 18$3.70$4.80$4.25$10.05 05/13$4.25–$10.85$4.25--
$115.00Dec 18$5.70$7.30$6.50$7.70 06/30$6.50–$12.50$6.50--
$130.00Jul 17$9.00$10.90$9.95$17.97 06/16$9.95–$22.55$9.95--
$130.00Oct 16$11.90$14.10$13.00$23.67 05/19$13.00–$22.50$13.00--
$130.00Dec 18$14.00$15.90$14.95$21.07 06/22$14.95–$23.65$14.95--
$130.00Jan 15$14.70$16.30$15.50$23.70 06/10$15.50–$23.95$15.50--
$110.00Jul 17$0.10$0.25$0.18$0.46 07/01$0.18–$4.95$0.18451
$110.00Aug 21$1.20$2.15$1.67$2.43 06/30$1.67–$4.75$1.67--
$110.00Sep 18$2.25$3.20$2.73$3.25 06/30$2.55–$7.80$2.73--
$110.00Oct 16$2.40$3.90$3.15$4.00 06/30$3.15–$8.45$3.15--
$110.00Dec 18$4.00$6.20$5.10$5.80 06/30$5.10–$9.75$5.10--
$110.00Jan 15$4.50$6.70$5.60$6.00 07/02$5.60–$10.30$5.60--
$135.00Jul 17$13.40$16.30$14.85$22.82 06/16$14.85–$27.65$14.85--
$135.00Dec 18$16.80$19.40$18.10$26.10 06/03$18.10–$27.85$18.10--
$105.00Jul 17$0.10$0.15$0.13$0.20 07/01$0.13–$2.83$0.13--
$105.00Aug 21$0.75$1.50$1.13$1.20 07/01$1.13–$2.97$1.13352
$105.00Sep 18$1.10$2.05$1.58$2.50 06/26$1.58–$5.30$1.58--
$105.00Oct 16$1.55$2.65$2.10$3.10 06/25$2.10–$6.10$2.10--
$105.00Dec 18$2.75$4.60$3.68$4.71 06/25$3.68–$7.45$3.68--
$105.00Jan 15$3.80$4.50$4.15$5.10 06/25$4.15–$8.00$4.15--
$100.00Jul 17$0.00$0.90$0.45$0.20 06/25$0.13–$1.35$0.20--
$100.00Aug 21$0.45$1.20$0.83$1.63 06/24$0.83–$2.10$0.837
$100.00Sep 18$0.90$1.60$1.25$1.38 06/30$1.25–$3.60$1.25--
$100.00Oct 16$0.95$2.05$1.50$4.50 05/19$1.50–$4.25$1.50--
$100.00Dec 18$2.00$3.60$2.80$4.30 06/23$2.80–$5.75$2.80--
$100.00Jan 15$2.50$4.20$3.35$3.45 07/01$3.25–$6.05$3.359
$95.00Jul 17$0.00$0.85$0.43$0.11 06/29$0.20–$0.73$0.11--
$95.00Aug 21$0.25$1.00$0.63$0.95 06/24$0.55–$1.65$0.63--
$95.00Sep 18$0.45$1.20$0.83$1.00 06/30$0.83–$2.45$0.83--
$95.00Oct 16$0.50$1.45$0.98$1.31 06/30$0.98–$2.93$0.98--
$95.00Dec 18$1.15$2.85$2.00$3.90 06/03$2.00–$4.60$2.00--
$95.00Jan 15$1.60$3.10$2.35$2.30 07/01$2.35–$4.55$2.30--
$90.00Jul 17$0.00$0.40$0.20$0.50 06/01$0.05–$0.48$0.20--
$90.00Sep 18$0.25$1.00$0.63$1.65 05/12$0.63–$1.75$0.63--
$90.00Oct 16$0.25$1.20$0.73$0.95 06/26$0.73–$2.63$0.73--
$90.00Dec 18$0.90$2.20$1.55$1.80 06/26$1.55–$3.50$1.55--
$90.00Jan 15$1.20$2.75$1.98$1.91 07/01$1.92–$3.60$1.91--
$155.00Dec 18$34.20$36.90$35.55$43.97 06/22$35.55–$47.65$35.55--
$85.00Jul 17$0.00$0.80$0.40$0.13 06/29$0.13–$0.93$0.13--
$85.00Dec 18$0.70$1.85$1.27$2.45 06/11$1.08–$2.55$1.27--
$85.00Jan 15$0.75$2.25$1.50$2.94 06/01$1.35–$2.73$1.50--
$160.00Dec 18$38.50$41.60$40.05$49.03 06/22$40.05–$52.60$40.05--
$80.00Jul 17$0.00$0.75$0.38$0.06 06/29$0.08–$0.93$0.06--
$80.00Sep 18$0.00$0.75$0.38$0.75 06/04$0.38–$1.05$0.38--
$80.00Oct 16$0.00$0.95$0.48$1.15 05/13$0.48–$1.13$0.48--
$80.00Dec 18$0.50$1.65$1.08$1.00 05/07$1.00–$2.10$1.00--
$80.00Jan 15$0.60$1.95$1.27$1.83 05/20$1.00–$2.38$1.27--
$75.00Jan 15$0.35$1.50$0.93$1.85 06/01$0.88–$2.20$0.93--
$70.00Sep 18$0.00$0.75$0.38$0.40 06/22$0.20–$0.88$0.38--
$70.00Dec 18$0.15$1.20$0.68$1.00 05/19$0.68–$1.00$0.68--
$65.00Dec 18$0.05$0.85$0.45$0.60 06/02$0.45–$0.93$0.45--
$65.00Jan 15$0.10$1.15$0.63$0.72 06/26$0.53–$1.75$0.63--
$60.00Jan 15$0.00$1.05$0.53$0.85 05/21$0.50–$1.43$0.53--

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 80
Total Puts 23
Put/Call Ratio 0.29
Net Difference 57

Prior's Put/Call Breakdown

Total Calls 115
Total Puts 13
Put/Call Ratio 0.11
Net Difference 102

Prior 7-Day Put/Call Summary

Total Calls 4,124
Total Puts 748
Average Put/Call Ratio 0.91
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