Tour v309
XYL
XYLEM INC
$121.22 +1.96%
$121.81 (+0.49%)🌙
as of 07/10 07:17 PM
(7/9 19:16) ◀
|
Friday, July 10, 2026 (7:17pm)
January 2026
|
▶ (7/13 19:14)
◀ 7/10 19:17 ▶

Option Volume

Detail
ℹ
Current (07/10) 176
Calls: 150 (85%)
Puts: 26 (15%)
Prior (07/09) 79
Calls: 62 (78%)
Puts: 17 (22%)
Current vs Prior +122.78%
Calls: +141.94% (Calls)
Puts: +52.94% (Puts)
Prior 7-Day Total 1,429
Calls: 811 (57%)
Puts: 618 (43%)
Prior 7-Day Average 204
Calls: 115 (57%)
Puts: 88 (43%)
Current vs Prior 7-Day Avg -13.79%
Calls: +29.47%
Puts: -70.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $67.8K
Calls: $60.8K (90%)
Puts: $7.1K (10%)
Prior (07/09) $25.6K
Calls: $18.4K (72%)
Puts: $7.2K (28%)
Current vs Prior +165.02%
Calls: +230.98%
Puts: -2.32%
Prior 7-Day Total $610.3K
Calls: $428.8K (70%)
Puts: $181.5K (30%)
Prior 7-Day Average $87.2K
Calls: $61.3K (70%)
Puts: $25.9K (30%)
Current vs Prior 7-Day Avg -22.21%
Calls: -0.82%
Puts: -72.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.17
Prior (07/09) 0.27
Current vs Prior -36.78%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -81.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 5,099
Calls: 5,076 (100%)
Puts: 23 (0%)
Prior (07/09) 840
Calls: 774 (92%)
Puts: 66 (8%)
Current vs Prior +507.02%
Prior 7-Day Total 28,825
Calls: 22,545 (78%)
Puts: 6,280 (22%)
Prior 7-Day Average 4,117
Calls: 3,220 (75%)
Puts: 1,046 (25%)
Current vs Prior 7-Day Avg +23.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.58% | 10.89%5.58% | 10.89%
Prior 6.14% | 11.36%6.14% | 11.36%
Current vs Prior -9.04% | -4.10%-9.04% | -4.10%
Prior 7-Day Avg 6.68% | 11.55%6.44% | 11.41%
Current vs 7-Day Avg -16.40% | -5.70%-13.27% | -4.58%
Prior 7-Day Eod 6.14% | 11.36%-- | --
Current vs 7-Day Eod -9.04% | -4.10%-- | --
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 14.04% | 16.01%
Calls: 12.00% | 17.39%
Puts: 16.09% | 14.63%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($60.8K) vs puts ($7.1K). Massive premium surge with dollar volume up 165% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (150 calls vs 26 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. 6 found (avg delta 0.80, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 179.8012.00$10.9020.2%10.92262
$115.00Jul 176.007.00$6.5015.4%140.90--
$115.00Aug 218.7010.10$9.4014.9%80.70--
$120.00Jul 172.052.80$2.4231.0%110.63617
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 177.0010.00$8.5035.3%20.93--
$130.00Aug 219.8011.20$10.5013.3%10.71--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 136, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 210.200.70$0.45111.1%390.0740
$125.00Jul 170.150.70$0.43127.9%240.19469
$115.00Jul 176.007.00$6.5015.4%140.90--
$120.00Jul 172.052.80$2.4231.0%110.63617
$115.00Aug 218.7010.10$9.4014.9%80.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.050.45$0.25160.0%50.10--
$120.00Jul 170.351.75$1.05133.3%50.37--
$115.00Aug 212.303.00$2.6526.4%50.3014
$110.00Aug 211.201.95$1.5847.5%30.198
$130.00Jul 177.0010.00$8.5035.3%20.93--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1.0%, max 1.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2133.8%33.5%1.0%93.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2133.8%33.5%1.0%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 65.67, avg 11.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.25$4.75$0.2519.00$125.25
$140.00$145.00Aug 21$0.28$4.72$0.2816.86$140.28
$135.00$140.00Aug 21$0.37$4.63$0.3712.51$135.37
$130.00$135.00Aug 21$1.23$3.77$1.233.07$131.23
$125.00$130.00Aug 21$1.57$3.43$1.572.18$126.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$105.00Jul 17$0.15$9.85$0.1565.67$114.85
$120.00$115.00Jul 17$0.80$4.20$0.805.25$119.20
$115.00$110.00Aug 21$1.07$3.93$1.073.67$113.93
$120.00$115.00Aug 21$1.75$3.25$1.751.86$118.25
$130.00$120.00Aug 21$6.10$3.90$6.100.64$123.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.40$4.40$0.607.33$114.40
$115.00$120.00Jul 17$4.08$4.08$0.924.43$119.08
$115.00$125.00Aug 21$5.50$5.50$4.501.22$120.50
$120.00$125.00Jul 17$1.99$1.99$3.010.66$121.99
$125.00$130.00Aug 21$1.57$1.57$3.430.46$126.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$120.00Jul 17$7.45$7.45$2.552.92$122.55
$130.00$120.00Aug 21$6.10$6.10$3.901.56$123.90
$120.00$115.00Aug 21$1.75$1.75$3.250.54$118.25
$115.00$110.00Aug 21$1.07$1.07$3.930.27$113.93
$120.00$115.00Jul 17$0.80$0.80$4.200.19$119.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.71, cheapest $2.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$2.1533.8%33.5%
$115.00Jul 17Aug 21$2.9030.8%32.4%
$125.00Jul 17Aug 21$3.4724.6%33.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$2.0033.8%33.5%
$115.00Jul 17Aug 21$2.4030.8%32.4%
$120.00Jul 17Aug 21$3.3524.4%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.86% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$2.42$1.05$3.47$116.53$123.472.86%
$115.00Jul 17$6.50$0.25$6.75$108.25$121.755.57%
$130.00Jul 17$0.18$8.50$8.68$121.32$138.687.16%
$115.00Aug 21$9.40$2.65$12.05$102.95$127.059.94%
$130.00Aug 21$2.33$10.50$12.83$117.17$142.8310.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.35% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$115.00Jul 17$0.18$0.25$0.43$114.57$130.43
$125.00$115.00Jul 17$0.43$0.25$0.68$114.32$125.68
$130.00$120.00Jul 17$0.18$1.05$1.23$118.77$131.23
$125.00$120.00Jul 17$0.43$1.05$1.48$118.52$126.48
$145.00$110.00Aug 21$0.45$1.58$2.03$107.97$147.03
$140.00$110.00Aug 21$0.73$1.58$2.31$107.69$142.31
$135.00$110.00Aug 21$1.10$1.58$2.68$107.32$137.68
$145.00$115.00Aug 21$0.45$2.65$3.10$111.90$148.10
$140.00$115.00Aug 21$0.73$2.65$3.38$111.62$143.38
$135.00$115.00Aug 21$1.10$2.65$3.75$111.25$138.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.98, avg credit $2.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$3.32$1.681.98$116.68$128.32
120/130135/140Aug 21$6.47$3.531.83$123.53$141.47
120/130140/145Aug 21$6.38$3.621.76$123.62$146.38
115/120130/135Aug 21$2.98$2.021.48$117.02$132.98
110/115125/130Aug 21$2.64$2.361.12$112.36$127.64
110/115130/135Aug 21$2.30$2.700.85$112.70$132.30
115/120135/140Aug 21$2.12$2.880.74$117.88$137.12
115/120140/145Aug 21$2.03$2.970.68$117.97$142.03
110/115135/140Aug 21$1.44$3.560.40$113.56$136.44
110/115140/145Aug 21$1.35$3.650.37$113.65$141.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.09$4.9154.56
$110.00$115.00$120.00Jul 17$0.32$4.6814.62
$125.00$130.00$135.00Aug 21$0.34$4.6613.71
$130.00$135.00$140.00Aug 21$0.86$4.144.81
$120.00$125.00$130.00Jul 17$1.74$3.261.87
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.68$4.326.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.17, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$0.17$4.83
$135.00$140.001:2Aug 21-$0.36$4.64
$125.00$130.001:2Aug 21-$0.76$4.24
$110.00$115.001:2Jul 17-$2.10$2.90
$115.00$125.001:2Aug 21$1.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.51$4.49
$120.00$115.001:2Aug 21-$0.90$4.10
$115.00$105.001:2Jul 17$0.05$9.95
$130.00$120.001:2Aug 21$1.70$8.30
$120.00$115.001:2Jul 17$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.97%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$3.600.413.1%2.97%6.09%420
$130.00Aug 21$2.100.297.2%1.73%8.98%890
$135.00Aug 21$0.650.1711.4%0.54%11.90%1--
$140.00Aug 21$0.500.1115.5%0.41%15.90%2--
$145.00Aug 21$0.200.0719.6%0.16%19.78%3940
$125.00Jul 17$0.150.193.1%0.12%3.24%24469

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. 149 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 $110.00 10-16 call last traded $13.40 on 06/30 (now $14.40/$15.70) — try a limit near $14.40. Also watch the $125.00 08-21 call last traded $2.93 on 07/02 (now $3.60/$4.20) — try a limit near $3.60; the $130.00 08-21 call last traded $2.10 on 07/02 (now $2.10/$2.55) — try a limit near $2.10. Most tradeable put: the $115.00 08-21 put last traded $3.25 on 07/01 (now $2.30/$3.00) — try a limit near $2.65.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$2.05$2.80$2.42$1.70 07/02$0.45–$2.65$2.05617
$120.00Aug 21$5.60$6.60$6.10$4.70 07/02$2.40–$6.10$5.60--
$120.00Sep 18$6.40$7.70$7.05$5.62 07/02$2.98–$7.05$6.40--
$120.00Oct 16$7.60$9.40$8.50$6.97 07/02$3.75–$8.50$7.60--
$120.00Dec 18$10.50$12.50$11.50$9.42 07/02$5.55–$11.50$10.50--
$120.00Jan 15$11.00$12.90$11.95$11.30 07/01$6.45–$11.95$11.30--
$125.00Jul 17$0.15$0.70$0.43$0.51 07/02$0.23–$0.80$0.43469
$125.00Aug 21$3.60$4.20$3.90$2.93 07/02$1.08–$3.90$3.6020
$125.00Sep 18$4.30$5.30$4.80$3.80 07/01$1.90–$4.80$4.3040
$125.00Oct 16$5.10$6.70$5.90$5.00 07/02$2.63–$5.90$5.10--
$125.00Dec 18$7.30$9.30$8.30$8.25 07/01$4.15–$8.35$8.25--
$125.00Jan 15$7.90$10.20$9.05$8.00 07/02$4.85–$9.05$8.00--
$115.00Jul 17$6.00$7.00$6.50$4.40 07/02$1.48–$6.50$6.00--
$115.00Aug 21$8.70$10.10$9.40$7.66 07/02$3.90–$9.40$8.70--
$115.00Sep 18$9.40$11.00$10.20$8.51 06/25$4.60–$10.20$9.40--
$115.00Oct 16$11.00$12.40$11.70$9.70 07/02$5.50–$11.70$11.00--
$115.00Dec 18$12.30$14.60$13.45$11.98 07/02$7.20–$13.45$12.30--
$115.00Jan 15$13.30$15.50$14.40$13.25 07/01$8.30–$14.40$13.30--
$130.00Jul 17$0.00$0.35$0.18$0.15 07/02$0.13–$0.33$0.153.3K
$130.00Aug 21$2.10$2.55$2.33$2.10 07/02$0.83–$2.33$2.1090
$130.00Sep 18$2.10$3.50$2.80$2.75 06/30$1.30–$2.93$2.75--
$130.00Oct 16$3.90$5.00$4.45$4.00 07/01$1.83–$4.45$4.0050
$130.00Dec 18$6.60$7.40$7.00$5.39 06/30$3.10–$7.00$6.60--
$130.00Jan 15$6.00$8.00$7.00$7.10 07/01$3.78–$7.00$7.00--
$110.00Jul 17$9.80$12.00$10.90$8.70 07/02$3.55–$10.90$9.80262
$110.00Aug 21$12.40$14.40$13.40$11.19 07/02$6.25–$13.40$12.40--
$110.00Sep 18$13.00$14.70$13.85$11.70 07/01$6.65–$13.85$13.00--
$110.00Oct 16$14.40$15.70$15.05$13.40 06/30$7.25–$15.05$14.408
$110.00Dec 18$15.20$18.30$16.75$15.23 06/25$9.50–$16.75$15.23--
$110.00Jan 15$17.50$18.70$18.10$16.75 07/01$10.30–$18.10$17.50--
$135.00Jul 17$0.00$0.80$0.40$0.21 06/25$0.05–$0.48$0.21--
$135.00Aug 21$0.65$1.55$1.10$1.09 07/01$0.45–$1.43$1.09--
$135.00Sep 18$1.85$2.40$2.13$1.70 06/26$0.90–$2.13$1.85--
$135.00Oct 16$2.00$3.80$2.90$2.10 06/29$1.38–$3.03$2.1059
$135.00Dec 18$3.70$5.80$4.75$4.63 06/25$2.45–$4.85$4.63--
$135.00Jan 15$4.40$6.90$5.65$5.32 07/01$2.75–$5.65$5.32--
$105.00Jul 17$14.60$17.30$15.95$14.22 06/30$6.70–$15.95$14.60--
$105.00Sep 18$17.00$19.00$18.00$8.80 06/11$9.30–$18.00$17.00--
$105.00Oct 16$17.60$19.80$18.70$11.50 06/02$10.40–$18.70$17.60--
$105.00Dec 18$19.30$21.90$20.60$13.33 06/22$12.35–$20.60$19.30--
$105.00Jan 15$19.70$22.60$21.15$13.00 06/11$13.30–$21.15$19.70--
$140.00Jul 17$0.00$0.40$0.20$0.15 07/02$0.05–$0.73$0.15--
$140.00Aug 21$0.50$0.95$0.73$0.70 06/25$0.25–$1.33$0.70--
$140.00Sep 18$0.85$1.50$1.18$0.90 07/02$0.63–$1.27$0.90--
$140.00Dec 18$2.50$4.60$3.55$2.17 06/17$1.80–$3.68$2.50--
$140.00Jan 15$3.40$5.10$4.25$4.14 07/01$2.10–$4.55$4.14--
$100.00Jul 17$19.60$23.40$21.50$17.40 06/26$10.30–$21.50$19.60--
$100.00Oct 16$21.50$24.00$22.75$21.35 06/30$13.70–$22.75$21.50--
$100.00Dec 18$23.70$25.90$24.80$23.30 06/25$15.45–$24.80$23.70--
$100.00Jan 15$23.50$26.40$24.95$21.50 06/29$16.15–$24.95$23.50--
$145.00Aug 21$0.20$0.70$0.45$0.45 07/01$0.23–$1.20$0.4540
$145.00Sep 18$0.35$1.10$0.73$0.60 06/02$0.53–$0.93$0.60--
$145.00Oct 16$1.10$1.50$1.30$1.50 06/25$0.57–$1.30$1.3090
$145.00Dec 18$1.70$3.50$2.60$2.50 07/02$1.33–$2.70$2.50--
$145.00Jan 15$2.70$4.20$3.45$2.95 06/30$1.80–$3.45$2.95--
$95.00Jul 17$24.40$28.30$26.35$16.68 05/22$14.70–$26.35$24.40--
$95.00Dec 18$27.50$30.00$28.75$20.01 05/22$19.15–$28.75$27.50--
$95.00Jan 15$28.10$30.40$29.25$26.98 07/02$19.85–$29.25$28.10--
$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$0.05$0.80$0.43$0.35 06/16$0.28–$0.68$0.35--
$150.00Oct 16$0.35$1.25$0.80$0.65 06/24$0.40–$1.00$0.65--
$150.00Dec 18$1.20$2.70$1.95$1.88 06/29$1.03–$2.00$1.88--
$150.00Jan 15$1.25$3.50$2.38$3.50 07/01$1.33–$2.53$2.38--
$90.00Jan 15$32.00$35.00$33.50$30.51 06/29$23.35–$33.50$32.00--
$155.00Oct 16$0.35$1.10$0.73$0.80 06/16$0.38–$0.93$0.73--
$155.00Dec 18$0.35$2.35$1.35$1.50 06/29$0.73–$1.50$1.35--
$155.00Jan 15$0.65$2.70$1.68$1.95 06/01$1.00–$1.83$1.68--
$85.00Sep 18$35.10$38.00$36.55$31.96 06/29$25.30–$36.55$35.10--
$85.00Dec 18$36.20$39.40$37.80$33.43 06/29$27.00–$37.80$36.20--
$85.00Jan 15$36.50$39.50$38.00$27.20 06/10$27.85–$38.00$36.50--
$160.00Jul 17$0.00$0.75$0.38$0.15 07/02$0.08–$0.68$0.15--
$160.00Oct 16$0.00$0.75$0.38$0.40 05/12$0.38–$0.65$0.38--
$160.00Dec 18$1.15$1.85$1.50$1.20 07/01$0.63–$1.50$1.20--
$160.00Jan 15$0.75$2.35$1.55$1.25 06/05$0.88–$1.65$1.25--
$80.00Sep 18$40.20$43.80$42.00$29.50 06/01$30.10–$42.00$40.20--
$80.00Dec 18$40.80$44.00$42.40$38.16 06/29$31.60–$42.40$40.80--
$80.00Jan 15$42.00$44.10$43.05$32.62 06/04$31.75–$43.05$42.00--
$165.00Jan 15$0.65$2.00$1.33$0.97 06/18$0.65–$1.50$0.97--
$170.00Oct 16$0.00$0.95$0.48$0.36 05/12$0.38–$0.88$0.36--
$170.00Dec 18$0.10$1.25$0.68$0.30 06/16$0.40–$0.85$0.30--
$60.00Jan 15$60.20$63.70$61.95$51.04 06/12$50.30–$61.95$60.20--
$185.00Dec 18$0.00$1.00$0.50$0.18 06/18$0.30–$0.65$0.1821
$200.00Dec 18$0.10$0.60$0.35$0.40 06/24$0.13–$0.50$0.35--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$0.35$1.75$1.05$3.20 07/01$1.05–$11.35$1.05--
$120.00Aug 21$4.10$4.70$4.40$6.60 07/01$4.40–$10.95$4.40--
$120.00Sep 18$5.20$6.50$5.85$11.40 06/15$5.85–$13.55$5.85--
$120.00Oct 16$5.30$7.70$6.50$13.30 06/05$6.50–$14.00$6.50--
$120.00Dec 18$7.90$9.90$8.90$13.60 06/22$8.90–$15.55$8.90--
$120.00Jan 15$8.50$10.50$9.50$9.50 07/01$9.50–$15.85$9.50--
$125.00Jul 17$3.20$5.50$4.35$9.15 06/25$4.35–$16.50$4.35--
$125.00Sep 18$7.60$9.60$8.60$10.67 06/25$8.60–$17.35$8.60--
$125.00Dec 18$10.60$12.60$11.60$17.33 06/22$11.45–$19.05$11.60--
$125.00Jan 15$10.90$13.10$12.00$16.85 06/16$12.00–$19.55$12.00--
$115.00Jul 17$0.05$0.45$0.25$1.20 07/02$0.25–$7.35$0.25--
$115.00Aug 21$2.30$3.00$2.65$3.25 07/01$2.65–$7.45$2.6514
$115.00Sep 18$3.10$4.50$3.80$10.05 05/13$3.80–$9.75$3.80--
$115.00Dec 18$5.30$7.20$6.25$7.70 06/30$6.25–$11.60$6.25--
$130.00Jul 17$7.00$10.00$8.50$17.97 06/16$8.50–$21.40$8.50--
$130.00Oct 16$11.80$13.20$12.50$23.67 05/19$12.50–$21.95$12.50--
$130.00Dec 18$13.60$15.60$14.60$21.07 06/22$14.60–$23.15$14.60--
$130.00Jan 15$13.50$16.20$14.85$23.70 06/10$14.85–$23.25$14.85--
$110.00Jul 17$0.05$0.65$0.35$0.46 07/01$0.18–$4.30$0.35--
$110.00Aug 21$1.20$1.95$1.58$2.43 06/30$1.58–$4.75$1.588
$110.00Sep 18$2.00$3.30$2.65$3.25 06/30$2.55–$7.00$2.65--
$110.00Oct 16$2.55$3.70$3.13$4.00 06/30$3.13–$7.95$3.13--
$110.00Dec 18$4.20$6.10$5.15$5.80 06/30$5.10–$9.75$5.15--
$110.00Jan 15$4.70$6.50$5.60$6.00 07/02$5.60–$10.30$5.60--
$135.00Jul 17$11.70$15.00$13.35$22.82 06/16$13.35–$26.15$13.35--
$135.00Dec 18$17.00$19.10$18.05$26.10 06/03$18.05–$27.25$18.05--
$105.00Jul 17$0.05$0.15$0.10$0.20 07/01$0.10–$2.05$0.10--
$105.00Aug 21$0.75$1.65$1.20$1.20 07/01$1.13–$2.97$1.20--
$105.00Sep 18$1.15$2.50$1.83$2.50 06/26$1.58–$4.85$1.83--
$105.00Oct 16$1.50$2.50$2.00$3.10 06/25$2.00–$5.45$2.00--
$105.00Dec 18$2.55$4.80$3.68$4.71 06/25$3.68–$7.45$3.68--
$105.00Jan 15$3.30$5.30$4.30$5.10 06/25$4.15–$8.00$4.30--
$100.00Jul 17$0.00$0.75$0.38$0.20 06/25$0.13–$1.08$0.20--
$100.00Aug 21$0.35$1.30$0.83$1.63 06/24$0.70–$2.10$0.83--
$100.00Sep 18$0.90$1.55$1.23$1.38 06/30$1.23–$3.25$1.23--
$100.00Oct 16$0.75$2.10$1.43$4.50 05/19$1.43–$3.80$1.43--
$100.00Dec 18$2.00$3.40$2.70$4.30 06/23$2.70–$5.75$2.70--
$100.00Jan 15$2.25$4.20$3.23$3.45 07/01$3.23–$6.05$3.23--
$95.00Jul 17$0.00$0.80$0.40$0.11 06/29$0.20–$0.68$0.11--
$95.00Aug 21$0.20$0.95$0.57$0.95 06/24$0.55–$1.65$0.57--
$95.00Sep 18$0.20$1.10$0.65$1.00 06/30$0.65–$2.20$0.65--
$95.00Oct 16$0.45$1.50$0.98$1.31 06/30$0.98–$2.73$0.98--
$95.00Dec 18$1.45$2.75$2.10$3.90 06/03$2.00–$4.25$2.10--
$95.00Jan 15$1.90$2.80$2.35$2.30 07/01$2.35–$4.55$2.30--
$90.00Jul 17$0.00$0.15$0.08$0.50 06/01$0.05–$0.48$0.08--
$90.00Sep 18$0.15$0.90$0.53$1.65 05/12$0.53–$1.65$0.53--
$90.00Oct 16$0.45$1.15$0.80$0.95 06/26$0.73–$2.63$0.80--
$90.00Dec 18$1.30$2.20$1.75$1.80 06/26$1.55–$3.50$1.75--
$90.00Jan 15$0.95$2.50$1.73$1.91 07/01$1.73–$3.60$1.73--
$155.00Dec 18$33.70$36.10$34.90$43.97 06/22$34.90–$46.00$34.90--
$85.00Jul 17$0.00$0.75$0.38$0.13 06/29$0.13–$0.93$0.13--
$85.00Dec 18$0.55$1.90$1.23$2.45 06/11$1.08–$2.55$1.23--
$85.00Jan 15$0.65$2.10$1.38$2.94 06/01$1.35–$2.73$1.38--
$160.00Dec 18$38.00$40.90$39.45$49.03 06/22$39.45–$51.05$39.45--
$80.00Jul 17$0.00$0.75$0.38$0.06 06/29$0.08–$0.93$0.06--
$80.00Sep 18$0.00$0.95$0.48$0.75 06/04$0.38–$1.05$0.48--
$80.00Oct 16$0.00$1.05$0.53$1.15 05/13$0.48–$1.13$0.53--
$80.00Dec 18$0.30$1.65$0.98$1.00 05/07$0.98–$2.10$0.98--
$80.00Jan 15$0.05$1.85$0.95$1.83 05/20$0.95–$2.23$0.95--
$75.00Jan 15$0.55$1.50$1.02$1.85 06/01$0.88–$1.98$1.02--
$70.00Sep 18$0.00$0.95$0.48$0.40 06/22$0.20–$0.88$0.40--
$70.00Dec 18$0.10$1.35$0.73$1.00 05/19$0.60–$0.98$0.73--
$65.00Dec 18$0.15$0.85$0.50$0.60 06/02$0.43–$0.93$0.50--
$65.00Jan 15$0.15$1.35$0.75$0.72 06/26$0.53–$1.48$0.721
$60.00Jan 15$0.10$1.05$0.58$0.85 05/21$0.50–$1.33$0.58--

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 150
Total Puts 26
Put/Call Ratio 0.17
Net Difference 124

Prior's Put/Call Breakdown

Total Calls 62
Total Puts 17
Put/Call Ratio 0.27
Net Difference 45

Prior 7-Day Put/Call Summary

Total Calls 811
Total Puts 618
Average Put/Call Ratio 0.92
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