Tour v344
XYL
XYLEM INC
$125.30 +3.19%
$126.24 (+0.75%)🌙
as of 07/16 07:14 PM
(7/15 19:21) ◀
|
Thursday, July 16, 2026 (7:14pm)
January 2026
|
▶ (7/17 19:32)
◀ 7/16 19:14 ▶

Option Volume

Detail
ℹ
Current (07/16) 2,738
Calls: 736 (27%)
Puts: 2,002 (73%)
Prior (07/15) 69
Calls: 29 (42%)
Puts: 40 (58%)
Current vs Prior +3868.12%
Calls: +2437.93% (Calls)
Puts: +4905.00% (Puts)
Prior 7-Day Total 1,336
Calls: 1,105 (83%)
Puts: 231 (17%)
Prior 7-Day Average 190
Calls: 157 (83%)
Puts: 33 (17%)
Current vs Prior 7-Day Avg +1334.58%
Calls: +366.24%
Puts: +5966.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $540.2K
Calls: $157.0K (29%)
Puts: $383.2K (71%)
Prior (07/15) $54.3K
Calls: $27.7K (51%)
Puts: $26.5K (49%)
Current vs Prior +895.64%
Calls: +466.13%
Puts: +1344.51%
Prior 7-Day Total $501.2K
Calls: $439.8K (88%)
Puts: $61.4K (12%)
Prior 7-Day Average $71.6K
Calls: $62.8K (88%)
Puts: $8.8K (12%)
Current vs Prior 7-Day Avg +654.51%
Calls: +149.85%
Puts: +4269.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 2.72
Prior (07/15) 1.38
Current vs Prior +97.21%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +367.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 5,929
Calls: 5,244 (88%)
Puts: 685 (12%)
Prior (07/15) 872
Calls: 792 (91%)
Puts: 80 (9%)
Current vs Prior +579.93%
Prior 7-Day Total 22,551
Calls: 18,683 (83%)
Puts: 3,868 (17%)
Prior 7-Day Average 3,221
Calls: 2,669 (81%)
Puts: 644 (19%)
Current vs Prior 7-Day Avg +84.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.95% | 10.69%4.95% | 10.69%
Prior 4.76% | 10.79%4.76% | 10.79%
Current vs Prior +3.95% | -0.87%+3.95% | -0.87%
Prior 7-Day Avg 5.63% | 11.07%5.63% | 11.07%
Current vs 7-Day Avg -12.16% | -3.43%-12.16% | -3.43%
Prior 7-Day Eod 4.76% | 10.79%4.76% | 10.79%
Current vs 7-Day Eod +3.95% | -0.87%+3.95% | -0.87%
Sentiment BEARISHBEARISH

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

Moderately bearish flow with 71% put dollar volume ($383.2K). Massive premium surge with dollar volume up 896% vs prior. Dollar volume significantly above 7-day average (655% higher). Unusually high activity with volume up 3868% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 8 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1714.1016.20$15.1513.9%31.00--
$115.00Jul 178.8010.50$9.6517.6%121.00221
$120.00Jul 174.105.60$4.8530.9%240.93606
$115.00Aug 2111.0012.60$11.8013.6%80.7918
$120.00Aug 217.508.90$8.2017.1%310.6775
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.5012.40$11.4516.6%110.77--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 729, top 433)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.000.10$0.05200.0%4330.043.3K
$130.00Aug 212.903.80$3.3526.9%500.3891
$145.00Aug 210.450.65$0.5536.4%470.0964
$120.00Aug 217.508.90$8.2017.1%310.6775
$120.00Jul 174.105.60$4.8530.9%240.93606
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.301.55$0.93134.4%260.4928
$120.00Jul 170.000.45$0.23195.7%200.11--
$135.00Aug 2110.5012.40$11.4516.6%110.77--
$120.00Aug 212.403.90$3.1547.6%20.3419
$125.00Aug 214.505.60$5.0521.8%20.483

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 127.4%, max 311.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 21130.9%31.8%311.0%2134
$115.00Jul 17Aug 2196.5%36.1%167.4%20239
$120.00Jul 17Aug 2167.2%34.1%96.9%55681
$130.00Jul 17Aug 2145.2%34.8%30.0%4833.4K
$125.00Jul 17Aug 2137.2%31.8%16.9%27516
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21142.9%37.3%282.8%2464
$120.00Jul 17Aug 2167.2%34.1%96.9%2219
$125.00Jul 17Aug 2137.2%31.8%16.9%2831

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 37.46, avg 7.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Aug 21$0.28$4.72$0.2816.86$140.28
$135.00$140.00Aug 21$0.70$4.30$0.706.14$135.70
$125.00$130.00Jul 17$0.90$4.10$0.904.56$125.90
$130.00$135.00Aug 21$1.82$3.18$1.821.75$131.82
$125.00$130.00Aug 21$2.00$3.00$2.001.50$127.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.13$4.87$0.1337.46$119.87
$110.00$105.00Aug 21$0.48$4.52$0.489.42$109.52
$125.00$120.00Jul 17$0.70$4.30$0.706.14$124.30
$120.00$110.00Aug 21$2.17$7.83$2.173.61$117.83
$125.00$120.00Aug 21$1.90$3.10$1.901.63$123.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 24.00, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$120.00$125.00Jul 17$3.90$3.90$1.103.55$123.90
$115.00$120.00Aug 21$3.60$3.60$1.402.57$118.60
$120.00$125.00Aug 21$2.85$2.85$2.151.33$122.85
$125.00$130.00Aug 21$2.00$2.00$3.000.67$127.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$125.00Aug 21$6.40$6.40$3.601.78$128.60
$125.00$120.00Aug 21$1.90$1.90$3.100.61$123.10
$120.00$110.00Aug 21$2.17$2.17$7.830.28$117.83
$125.00$120.00Jul 17$0.70$0.70$4.300.16$124.30
$110.00$105.00Aug 21$0.48$0.48$4.520.11$109.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.72, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$0.68130.9%31.8%
$115.00Jul 17Aug 21$2.1596.5%36.1%
$130.00Jul 17Aug 21$3.3045.2%34.8%
$120.00Jul 17Aug 21$3.3567.2%34.1%
$125.00Jul 17Aug 21$4.4037.2%31.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$0.85142.9%37.3%
$120.00Jul 17Aug 21$2.9267.2%34.1%
$125.00Jul 17Aug 21$4.1237.2%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.50% of stock, avg 7.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.95$0.93$1.88$123.12$126.881.50%
$120.00Jul 17$4.85$0.23$5.08$114.92$125.084.05%
$115.00Jul 17$9.65$0.10$9.75$105.25$124.757.78%
$125.00Aug 21$5.35$5.05$10.40$114.60$135.408.30%
$120.00Aug 21$8.20$3.15$11.35$108.65$131.359.06%
$135.00Aug 21$1.53$11.45$12.98$122.02$147.9810.36%
$110.00Jul 17$15.15$0.13$15.28$94.72$125.2812.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.84% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$105.00Aug 21$0.55$0.50$1.05$103.95$146.05
$140.00$105.00Aug 21$0.83$0.50$1.33$103.67$141.33
$145.00$110.00Aug 21$0.55$0.98$1.53$108.47$146.53
$140.00$110.00Aug 21$0.83$0.98$1.81$108.19$141.81
$135.00$105.00Aug 21$1.53$0.50$2.03$102.97$137.03
$135.00$110.00Aug 21$1.53$0.98$2.51$107.49$137.51
$145.00$120.00Aug 21$0.55$3.15$3.70$116.30$148.70
$130.00$105.00Aug 21$3.35$0.50$3.85$101.15$133.85
$140.00$120.00Aug 21$0.83$3.15$3.98$116.02$143.98
$130.00$110.00Aug 21$3.35$0.98$4.33$105.67$134.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.43, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$4.08$0.924.43$105.92$119.08
120/125130/135Aug 21$3.72$1.282.91$121.28$133.72
125/135140/145Aug 21$6.68$3.322.01$128.32$146.68
105/110120/125Aug 21$3.33$1.671.99$106.67$123.33
120/125135/140Aug 21$2.60$2.401.08$122.40$137.60
105/110125/130Aug 21$2.48$2.520.98$107.52$127.48
105/110130/135Aug 21$2.30$2.700.85$107.70$132.30
120/125140/145Aug 21$2.18$2.820.77$122.82$142.18
110/120125/130Aug 21$4.17$5.830.72$115.83$129.17
110/120130/135Aug 21$3.99$6.010.66$116.01$133.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 30.25, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.18$4.8226.78
$135.00$140.00$145.00Aug 21$0.42$4.5810.90
$110.00$115.00$120.00Jul 17$0.70$4.306.14
$115.00$120.00$125.00Aug 21$0.75$4.255.67
$120.00$125.00$130.00Aug 21$0.85$4.154.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.16$4.8430.25
$115.00$120.00$125.00Jul 17$0.57$4.437.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.25, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Jul 17-$0.25$9.75
$115.00$120.001:2Jul 17-$0.05$4.95
$135.00$140.001:2Aug 21-$0.13$4.87
$140.00$145.001:2Aug 21-$0.27$4.73
$125.00$130.001:2Aug 21-$1.35$3.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.02$4.98
$115.00$110.001:2Jul 17-$0.16$4.84
$125.00$120.001:2Aug 21-$1.25$3.75
$120.00$110.001:2Aug 21$1.19$8.81
$135.00$125.001:2Aug 21$1.35$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.31%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 21$2.900.383.8%2.31%6.07%5091
$135.00Aug 21$0.900.237.7%0.72%8.46%8102
$145.00Aug 21$0.450.0915.7%0.36%16.08%4764
$140.00Aug 21$0.400.1411.7%0.32%12.05%834

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. 156 contracts (avg 499 vol/day, 155 traded recently)

XYL averages only 499 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 $100.00 01-15 call last traded $21.50 on 06/29 (now $27.60/$29.60) — try a limit near $27.60. Also watch the $120.00 01-15 call last traded $12.17 on 07/10 (now $14.00/$15.10) — try a limit near $14.00; the $110.00 10-16 call last traded $14.60 on 07/10 (now $17.00/$19.10) — try a limit near $17.00. Most tradeable put: the $100.00 10-16 put last traded $4.50 on 05/19 (now $0.95/$1.15) — try a limit near $1.05.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.45$1.45$0.95$0.46 07/10$0.20–$0.95$0.46489
$125.00Aug 21$4.70$6.00$5.35$3.88 07/10$1.08–$5.35$4.7027
$125.00Sep 18$5.70$7.00$6.35$5.00 07/10$2.15–$6.35$5.70--
$125.00Oct 16$7.30$8.70$8.00$5.40 07/09$2.90–$8.00$7.30--
$125.00Dec 18$9.50$11.40$10.45$8.80 07/10$4.35–$10.45$9.50--
$125.00Jan 15$10.30$12.20$11.25$8.30 07/07$5.25–$11.25$10.3027
$130.00Jul 17$0.00$0.10$0.05$0.05 07/10$0.05–$0.33$0.053.3K
$130.00Aug 21$2.90$3.80$3.35$2.30 07/10$0.83–$3.35$2.9091
$130.00Sep 18$3.40$5.00$4.20$2.50 07/08$1.33–$4.20$3.40--
$130.00Oct 16$5.10$6.70$5.90$4.34 07/10$2.05–$5.90$5.10--
$130.00Dec 18$7.90$8.90$8.40$6.70 07/10$3.50–$8.40$7.90--
$130.00Jan 15$7.90$10.00$8.95$7.11 07/07$4.10–$8.95$7.90--
$120.00Jul 17$4.10$5.60$4.85$2.40 07/10$0.45–$4.85$4.10606
$120.00Aug 21$7.50$8.90$8.20$5.30 07/09$2.40–$8.20$7.5075
$120.00Sep 18$8.40$10.50$9.45$6.20 07/09$3.25–$9.45$8.40--
$120.00Oct 16$9.50$11.70$10.60$6.97 07/02$4.05–$10.60$9.50--
$120.00Dec 18$12.20$14.30$13.25$9.42 07/02$5.75–$13.25$12.20--
$120.00Jan 15$14.00$15.10$14.55$12.17 07/10$6.75–$14.55$14.0049
$135.00Jul 17$0.00$0.50$0.25$0.21 06/25$0.03–$0.48$0.21--
$135.00Aug 21$0.90$2.15$1.53$1.14 07/10$0.45–$1.53$1.14102
$135.00Sep 18$1.75$3.30$2.53$2.05 07/10$1.02–$2.53$2.05--
$135.00Oct 16$3.50$4.70$4.10$2.70 07/10$1.38–$4.10$3.5060
$135.00Dec 18$5.20$7.30$6.25$4.63 06/25$2.58–$6.25$5.2032
$135.00Jan 15$6.00$8.30$7.15$5.32 07/01$3.10–$7.15$6.00--
$115.00Jul 17$8.80$10.50$9.65$6.44 07/10$1.48–$9.65$8.80221
$115.00Aug 21$11.00$12.60$11.80$9.17 07/10$3.90–$11.80$11.0018
$115.00Sep 18$12.10$13.80$12.95$9.20 07/09$4.95–$12.95$12.10--
$115.00Oct 16$13.30$14.90$14.10$11.20 07/09$5.85–$14.10$13.30--
$115.00Dec 18$15.20$17.40$16.30$11.98 07/02$7.45–$16.30$15.20--
$115.00Jan 15$16.70$18.60$17.65$12.30 07/09$8.50–$17.65$16.70--
$140.00Jul 17$0.00$0.30$0.15$0.24 07/07$0.05–$0.73$0.15--
$140.00Aug 21$0.40$1.25$0.83$0.80 07/10$0.25–$1.33$0.8034
$140.00Sep 18$0.85$2.40$1.63$1.15 07/09$0.63–$1.63$1.15--
$140.00Oct 16$1.40$3.70$2.55$1.50 07/09$1.15–$2.55$1.50--
$140.00Dec 18$4.30$5.80$5.05$2.17 06/17$2.03–$5.05$4.30--
$140.00Jan 15$4.40$6.70$5.55$4.50 07/07$2.28–$5.55$4.50--
$110.00Jul 17$14.10$16.20$15.15$11.00 07/10$3.60–$15.15$14.10--
$110.00Aug 21$15.20$17.80$16.50$10.99 07/06$6.25–$16.50$15.20--
$110.00Sep 18$15.70$18.30$17.00$11.70 07/01$7.25–$17.00$15.70--
$110.00Oct 16$17.00$19.10$18.05$14.60 07/10$8.15–$18.05$17.007
$110.00Dec 18$18.50$21.60$20.05$15.23 06/25$10.15–$20.05$18.50--
$110.00Jan 15$19.80$21.60$20.70$17.22 07/10$11.25–$20.70$19.80--
$145.00Aug 21$0.45$0.65$0.55$0.50 07/10$0.23–$1.20$0.5064
$145.00Sep 18$0.50$1.70$1.10$0.60 06/02$0.53–$1.10$0.60--
$145.00Oct 16$0.60$2.45$1.53$1.30 07/10$0.88–$1.68$1.30--
$145.00Dec 18$2.50$4.80$3.65$2.70 07/10$1.48–$3.65$2.70--
$145.00Jan 15$3.10$5.60$4.35$3.03 07/10$1.80–$4.35$3.10--
$105.00Jul 17$18.50$21.10$19.80$14.22 06/30$7.00–$19.80$18.50--
$105.00Sep 18$20.20$22.70$21.45$8.80 06/11$10.45–$21.45$20.20--
$105.00Oct 16$20.90$23.10$22.00$11.50 06/02$11.40–$22.00$20.90--
$105.00Dec 18$22.80$25.40$24.10$13.33 06/22$13.10–$24.10$22.80--
$105.00Jan 15$23.60$25.60$24.60$13.00 06/11$14.25–$24.60$23.60--
$150.00Jul 17$0.00$0.05$0.03$0.23 07/02$0.03–$1.08$0.03--
$150.00Aug 21$0.05$0.70$0.38$0.75 06/26$0.38–$1.15$0.38--
$150.00Sep 18$0.50$0.85$0.68$0.35 06/16$0.28–$0.70$0.50--
$150.00Oct 16$0.35$1.85$1.10$0.85 07/09$0.45–$1.10$0.85--
$150.00Dec 18$1.50$3.60$2.55$1.90 07/07$1.30–$2.55$1.90--
$150.00Jan 15$2.05$4.40$3.23$3.50 07/01$1.43–$3.23$3.23--
$100.00Jul 17$23.50$25.90$24.70$17.40 06/26$11.65–$24.70$23.50--
$100.00Oct 16$25.10$27.70$26.40$21.35 06/30$14.75–$26.40$25.10--
$100.00Dec 18$26.80$29.10$27.95$23.30 06/25$16.30–$27.95$26.80--
$100.00Jan 15$27.60$29.60$28.60$21.50 06/29$17.35–$28.60$27.6029
$155.00Oct 16$0.45$1.45$0.95$0.80 06/16$0.38–$0.95$0.80--
$155.00Dec 18$0.80$2.85$1.83$1.43 07/07$0.90–$1.83$1.43--
$155.00Jan 15$1.30$3.40$2.35$1.95 06/01$1.00–$2.35$1.95--
$95.00Jul 17$28.20$31.30$29.75$16.68 05/22$16.50–$29.75$28.20--
$95.00Dec 18$31.00$33.70$32.35$20.01 05/22$19.95–$32.35$31.00--
$95.00Jan 15$31.60$33.80$32.70$28.40 07/10$21.05–$32.70$31.60--
$160.00Jul 17$0.00$0.30$0.15$0.15 07/06$0.08–$0.68$0.15--
$160.00Dec 18$1.30$2.25$1.78$1.31 07/10$0.70–$1.78$1.31--
$160.00Jan 15$1.05$3.10$2.08$1.25 06/05$1.02–$2.08$1.25--
$90.00Jan 15$35.90$38.70$37.30$30.99 07/08$24.65–$37.30$35.90--
$165.00Jul 17$0.00$0.75$0.38$0.15 07/06$0.08–$0.57$0.15--
$165.00Dec 18$0.05$1.85$0.95$0.96 07/07$0.53–$1.02$0.95--
$165.00Jan 15$0.65$2.35$1.50$0.97 06/18$0.75–$1.50$0.97--
$85.00Sep 18$39.00$41.80$40.40$31.96 06/29$27.15–$40.40$39.00--
$85.00Dec 18$39.70$42.90$41.30$33.43 06/29$28.45–$41.30$39.70--
$85.00Jan 15$40.40$43.10$41.75$27.20 06/10$29.10–$41.75$40.40--
$170.00Jul 17$0.00$0.75$0.38$0.15 07/06$0.08–$0.57$0.15--
$170.00Dec 18$0.20$1.85$1.03$0.30 06/16$0.48–$1.03$0.30--
$80.00Sep 18$43.60$47.60$45.60$29.50 06/01$31.80–$45.60$43.60--
$80.00Dec 18$45.00$47.60$46.30$38.16 06/29$32.95–$46.30$45.00--
$80.00Jan 15$45.10$47.80$46.45$32.62 06/04$33.40–$46.45$45.10--
$175.00Jul 17$0.00$0.75$0.38$0.15 07/07$0.33–$0.57$0.15--
$175.00Jan 15$0.75$1.70$1.23$0.70 07/07$0.70–$1.38$0.75--
$180.00Jul 17$0.00$0.75$0.38$0.15 07/07$0.18–$1.08$0.15--
$185.00Dec 18$0.05$1.35$0.70$0.50 07/10$0.30–$0.70$0.50--
$60.00Jan 15$63.80$67.80$65.80$51.04 06/12$51.85–$65.80$63.80--
$200.00Dec 18$0.10$0.75$0.43$0.20 07/06$0.13–$0.50$0.20--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.30$1.55$0.93$7.41 07/08$0.93–$14.80$0.9328
$125.00Sep 18$5.80$6.80$6.30$10.67 06/25$6.30–$15.90$6.30--
$125.00Dec 18$8.40$10.40$9.40$17.33 06/22$9.40–$17.40$9.40--
$125.00Jan 15$8.60$11.00$9.80$16.85 06/16$9.80–$17.85$9.80--
$125.00Aug 21$4.50$5.60$5.05--$5.05–$5.05—$4.503
$130.00Jul 17$4.30$6.20$5.25$9.36 07/10$5.25–$19.55$5.25--
$130.00Aug 21$7.10$9.00$8.05$11.16 07/10$8.05–$18.90$8.05--
$130.00Sep 18$8.30$10.20$9.25$12.20 07/10$9.25–$20.20$9.25--
$130.00Oct 16$9.00$11.00$10.00$23.67 05/19$10.00–$20.75$10.00--
$130.00Dec 18$10.80$13.10$11.95$21.07 06/22$11.95–$21.30$11.95--
$130.00Jan 15$11.20$13.60$12.40$23.70 06/10$12.40–$21.75$12.40--
$120.00Jul 17$0.00$0.45$0.23$1.09 07/10$0.23–$9.80$0.23--
$120.00Aug 21$2.40$3.90$3.15$4.55 07/10$3.15–$10.95$3.1519
$120.00Sep 18$3.50$5.20$4.35$11.40 06/15$4.35–$11.95$4.35--
$120.00Oct 16$4.10$6.00$5.05$8.06 07/08$5.05–$12.55$5.05--
$120.00Dec 18$6.20$8.20$7.20$13.60 06/22$7.20–$14.15$7.20--
$120.00Jan 15$6.70$8.80$7.75$9.50 07/01$7.75–$14.40$7.75--
$135.00Jul 17$8.80$11.10$9.95$22.82 06/16$9.95–$24.80$9.95--
$135.00Dec 18$14.00$16.40$15.20$26.10 06/03$15.20–$25.60$15.20--
$115.00Jul 17$0.00$0.20$0.10$0.27 07/10$0.10–$6.15$0.10--
$115.00Aug 21$1.20$2.50$1.85$2.90 07/10$1.85–$7.45$1.85--
$115.00Sep 18$2.50$3.60$3.05$10.05 05/13$3.05–$8.90$3.05--
$115.00Oct 16$2.45$4.40$3.43$5.20 07/09$3.43–$9.50$3.43--
$115.00Dec 18$4.60$6.50$5.55$7.70 06/30$5.55–$11.20$5.55143
$110.00Jul 17$0.00$0.25$0.13$0.20 07/07$0.13–$3.10$0.13452
$110.00Aug 21$0.40$1.55$0.98$1.50 07/10$0.98–$4.75$0.9812
$110.00Sep 18$1.10$2.60$1.85$2.50 07/07$1.85–$6.15$1.85--
$110.00Oct 16$1.45$3.30$2.38$4.00 06/30$2.38–$6.80$2.38--
$110.00Dec 18$3.30$5.00$4.15$5.80 06/30$4.15–$8.30$4.15--
$110.00Jan 15$3.40$5.00$4.20$6.00 07/02$4.20–$8.60$4.20--
$105.00Jul 17$0.00$0.40$0.20$0.09 07/10$0.10–$1.48$0.09--
$105.00Aug 21$0.10$0.90$0.50$1.20 07/09$0.50–$2.97$0.50--
$105.00Sep 18$0.40$1.85$1.13$1.46 07/10$1.13–$4.15$1.13--
$105.00Oct 16$1.50$2.40$1.95$3.10 06/25$1.90–$4.80$1.95--
$105.00Dec 18$2.25$4.00$3.13$4.71 06/25$3.13–$6.25$3.13--
$105.00Jan 15$2.55$4.50$3.53$4.88 07/06$3.53–$6.50$3.53--
$100.00Jul 17$0.00$0.05$0.03$0.20 06/25$0.03–$0.75$0.03--
$100.00Aug 21$0.35$0.50$0.43$0.84 07/07$0.43–$2.10$0.43--
$100.00Sep 18$0.40$1.00$0.70$1.22 07/09$0.70–$2.85$0.70--
$100.00Oct 16$0.95$1.15$1.05$4.50 05/19$1.05–$3.43$1.0526
$100.00Dec 18$1.60$3.10$2.35$2.89 07/09$2.35–$4.70$2.35--
$100.00Jan 15$2.45$3.40$2.93$3.50 07/07$2.65–$5.05$2.93--
$155.00Dec 18$30.10$32.60$31.35$43.97 06/22$31.35–$44.85$31.35--
$95.00Jul 17$0.00$0.75$0.38$0.11 06/29$0.20–$0.45$0.11--
$95.00Aug 21$0.10$0.85$0.48$0.95 06/24$0.45–$1.65$0.48--
$95.00Sep 18$0.25$0.95$0.60$1.00 06/30$0.60–$2.15$0.60--
$95.00Oct 16$0.50$1.25$0.88$1.31 06/30$0.78–$2.50$0.88--
$95.00Dec 18$1.00$2.35$1.68$3.90 06/03$1.68–$3.43$1.68--
$95.00Jan 15$1.15$2.70$1.93$2.30 07/01$1.90–$3.70$1.93--
$160.00Dec 18$34.40$37.10$35.75$49.03 06/22$35.75–$49.85$35.75--
$90.00Jul 17$0.00$0.75$0.38$0.50 06/01$0.03–$0.48$0.382
$90.00Oct 16$0.10$1.00$0.55$0.95 06/26$0.55–$1.68$0.55--
$90.00Dec 18$0.45$1.95$1.20$1.80 06/26$1.20–$2.65$1.20--
$90.00Jan 15$0.55$2.25$1.40$1.91 07/01$1.40–$2.80$1.40--
$85.00Jul 17$0.00$0.75$0.38$0.13 06/29$0.13–$0.93$0.13--
$85.00Dec 18$0.20$1.65$0.93$2.45 06/11$0.93–$2.25$0.93--
$85.00Jan 15$0.75$1.90$1.33$2.94 06/01$1.33–$2.20$1.33--
$80.00Jul 17$0.00$0.75$0.38$0.06 06/29$0.08–$0.83$0.06--
$80.00Sep 18$0.00$0.95$0.48$0.75 06/04$0.38–$1.05$0.48--
$80.00Oct 16$0.05$0.80$0.43$1.15 05/13$0.40–$1.05$0.43--
$80.00Jan 15$0.45$1.45$0.95$1.83 05/20$0.95–$2.23$0.95--
$75.00Jan 15$0.60$1.35$0.98$1.85 06/01$0.83–$1.98$0.98--
$70.00Sep 18$0.00$0.95$0.48$0.40 06/22$0.20–$0.57$0.40--
$70.00Dec 18$0.05$1.30$0.68$1.00 05/19$0.55–$0.88$0.68--
$65.00Dec 18$0.20$0.85$0.53$0.60 06/02$0.43–$0.90$0.53--
$65.00Jan 15$0.15$1.10$0.63$0.35 07/10$0.48–$1.48$0.35--
$60.00Jan 15$0.05$1.00$0.53$0.85 05/21$0.48–$1.33$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 736
Total Puts 2,002
Put/Call Ratio 2.72
Net Difference -1,266

Prior's Put/Call Breakdown

Total Calls 29
Total Puts 40
Put/Call Ratio 1.38
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 1,105
Total Puts 231
Average Put/Call Ratio 0.58
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