Tour v346
XYL
XYLEM INC
$122.78 -2.01%
$123.00 (+0.18%)🌙
as of 07/17 07:32 PM
(7/16 19:14) ◀
|
Friday, July 17, 2026 (7:32pm)
January 2026
|
▶
◀ 7/17 19:32

Option Volume

Detail
ℹ
Current (07/17) 4,172
Calls: 4,120 (99%)
Puts: 52 (1%)
Prior (07/16) 2,738
Calls: 736 (27%)
Puts: 2,002 (73%)
Current vs Prior +52.37%
Calls: +459.78% (Calls)
Puts: -97.40% (Puts)
Prior 7-Day Total 3,971
Calls: 1,761 (44%)
Puts: 2,210 (56%)
Prior 7-Day Average 567
Calls: 251 (44%)
Puts: 315 (56%)
Current vs Prior 7-Day Avg +635.43%
Calls: +1537.71%
Puts: -83.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $2.95M
Calls: $2.94M (100%)
Puts: $14.4K (0%)
Prior (07/16) $540.2K
Calls: $157.0K (29%)
Puts: $383.2K (71%)
Current vs Prior +446.01%
Calls: +1769.89%
Puts: -96.23%
Prior 7-Day Total $1.01M
Calls: $568.3K (56%)
Puts: $440.8K (44%)
Prior 7-Day Average $144.2K
Calls: $81.2K (56%)
Puts: $63.0K (44%)
Current vs Prior 7-Day Avg +1946.01%
Calls: +3515.39%
Puts: -77.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.01
Prior (07/16) 2.72
Current vs Prior -99.54%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -98.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 9,216
Calls: 9,022 (98%)
Puts: 194 (2%)
Prior (07/16) 5,929
Calls: 5,244 (88%)
Puts: 685 (12%)
Current vs Prior +55.44%
Prior 7-Day Total 22,708
Calls: 19,557 (86%)
Puts: 3,151 (14%)
Prior 7-Day Average 3,244
Calls: 2,793 (84%)
Puts: 525 (16%)
Current vs Prior 7-Day Avg +184.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.99% | 10.71%3.99% | 10.71%
Prior 4.95% | 10.69%4.95% | 10.69%
Current vs Prior +116.45% | +10.81%-19.34% | +0.15%
Prior 7-Day Avg 5.39% | 10.96%5.39% | 10.96%
Current vs 7-Day Avg +98.61% | +8.10%-25.99% | -2.30%
Prior 7-Day Eod 4.95% | 10.69%4.95% | 10.69%
Current vs 7-Day Eod +116.45% | +10.81%-19.34% | +0.15%
Sentiment BEARISHBULLISH

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 100% of dollar volume in calls ($2.94M) vs puts ($14.4K). Massive premium surge with dollar volume up 446% vs prior. Dollar volume significantly above 7-day average (1946% higher). Above-average activity with volume up 52% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 7 found (avg delta 0.81, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.204.40$3.3066.7%360.96603
$110.00Jul 1711.7014.30$13.0020.0%120.92--
$115.00Jul 177.208.80$8.0020.0%40.89217
$115.00Aug 219.2011.80$10.5024.8%20.75--
$120.00Aug 216.508.30$7.4024.3%60.6261
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.602.60$1.60125.0%130.976
$125.00Aug 215.206.30$5.7519.1%30.545

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 171, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.204.40$3.3066.7%360.96603
$125.00Jul 170.000.05$0.03166.7%220.05486
$110.00Jul 1711.7014.30$13.0020.0%120.92--
$130.00Aug 211.903.20$2.5551.0%120.32103
$125.00Aug 213.804.50$4.1516.9%110.4635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.602.60$1.60125.0%130.976
$100.00Aug 210.351.25$0.80112.5%110.08--
$110.00Aug 210.551.50$1.0293.1%60.14--
$125.00Aug 215.206.30$5.7519.1%30.545
$115.00Jul 170.000.75$0.38197.4%20.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1477.3%, max 3451.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 211185.9%33.4%3451.2%1236
$115.00Jul 17Aug 21731.7%34.8%2005.5%6217
$130.00Jul 17Aug 21647.7%34.3%1788.0%173.4K
$120.00Jul 17Aug 21174.9%31.3%459.6%42664
$125.00Jul 17Aug 21138.8%33.4%315.8%33521
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21731.7%34.8%2005.5%3--
$125.00Jul 17Aug 21138.8%33.4%315.8%1611

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Aug 21$0.30$4.70$0.3015.67$140.30
$135.00$140.00Aug 21$0.59$4.41$0.597.47$135.59
$130.00$135.00Aug 21$1.28$3.72$1.282.91$131.28
$125.00$130.00Aug 21$1.60$3.40$1.602.12$126.60
$115.00$120.00Aug 21$3.10$1.90$3.100.61$118.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.49$4.51$0.499.20$109.51
$125.00$115.00Jul 17$1.22$8.78$1.227.20$123.78
$115.00$110.00Aug 21$1.06$3.94$1.063.72$113.94
$120.00$115.00Aug 21$1.27$3.73$1.272.94$118.73
$125.00$120.00Aug 21$2.40$2.60$2.401.08$122.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 15.67, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.70$4.70$0.3015.67$119.70
$120.00$125.00Jul 17$3.27$3.27$1.731.89$123.27
$120.00$125.00Aug 21$3.25$3.25$1.751.86$123.25
$115.00$120.00Aug 21$3.10$3.10$1.901.63$118.10
$125.00$130.00Aug 21$1.60$1.60$3.400.47$126.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$2.40$2.40$2.600.92$122.60
$120.00$115.00Aug 21$1.27$1.27$3.730.34$118.73
$115.00$110.00Aug 21$1.06$1.06$3.940.27$113.94
$125.00$115.00Jul 17$1.22$1.22$8.780.14$123.78
$110.00$105.00Aug 21$0.49$0.49$4.510.11$109.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.72, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$0.301185.9%33.4%
$130.00Jul 17Aug 21$2.17647.7%34.3%
$115.00Jul 17Aug 21$2.50731.7%34.8%
$120.00Jul 17Aug 21$4.10174.9%31.3%
$125.00Jul 17Aug 21$4.12138.8%33.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$1.70731.7%34.8%
$125.00Jul 17Aug 21$4.15138.8%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.33% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.03$1.60$1.63$123.37$126.631.33%
$115.00Jul 17$8.00$0.38$8.38$106.62$123.386.83%
$125.00Aug 21$4.15$5.75$9.90$115.10$134.908.06%
$120.00Aug 21$7.40$3.35$10.75$109.25$130.758.76%
$115.00Aug 21$10.50$2.08$12.58$102.42$127.5810.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.62% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$115.00Jul 17$0.38$0.38$0.76$114.24$130.76
$140.00$115.00Jul 17$0.38$0.38$0.76$114.24$140.76
$145.00$105.00Aug 21$0.38$0.53$0.91$104.09$145.91
$145.00$100.00Aug 21$0.38$0.80$1.18$98.82$146.18
$140.00$105.00Aug 21$0.68$0.53$1.21$103.79$141.21
$145.00$110.00Aug 21$0.38$1.02$1.40$108.60$146.40
$140.00$100.00Aug 21$0.68$0.80$1.48$98.52$141.48
$140.00$110.00Aug 21$0.68$1.02$1.70$108.30$141.70
$135.00$105.00Aug 21$1.27$0.53$1.80$103.20$136.80
$135.00$100.00Aug 21$1.27$0.80$2.07$97.93$137.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 6.25, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.31$0.696.25$110.69$124.31
105/110120/125Aug 21$3.74$1.262.97$106.26$123.74
120/125130/135Aug 21$3.68$1.322.79$121.32$133.68
105/110115/120Aug 21$3.59$1.412.55$106.41$118.59
120/125135/140Aug 21$2.99$2.011.49$122.01$137.99
115/120125/130Aug 21$2.87$2.131.35$117.13$127.87
120/125140/145Aug 21$2.70$2.301.17$122.30$142.70
110/115125/130Aug 21$2.66$2.341.14$112.34$127.66
115/120130/135Aug 21$2.55$2.451.04$117.45$132.55
110/115130/135Aug 21$2.34$2.660.88$112.66$132.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 22.81, cheapest $0.21)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.29$4.7116.24
$110.00$115.00$120.00Jul 17$0.30$4.7015.67
$125.00$130.00$135.00Aug 21$0.32$4.6814.62
$130.00$135.00$140.00Aug 21$0.69$4.316.25
$115.00$120.00$125.00Jul 17$1.43$3.572.50
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.21$4.7922.81
$105.00$110.00$115.00Aug 21$0.57$4.437.77
$100.00$105.00$110.00Aug 21$0.76$4.245.58
$115.00$120.00$125.00Aug 21$1.13$3.873.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.38, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Jul 17-$0.38$9.62
$140.00$145.001:2Aug 21-$0.08$4.92
$135.00$140.001:2Aug 21-$0.09$4.91
$125.00$130.001:2Jul 17-$0.73$4.27
$120.00$125.001:2Aug 21-$0.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.04$4.96
$120.00$115.001:2Aug 21-$0.81$4.19
$125.00$120.001:2Aug 21-$0.95$4.05
$105.00$100.001:2Aug 21-$1.07$3.93
$125.00$115.001:2Jul 17$0.84$9.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.09%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$3.800.461.8%3.09%4.90%1135
$130.00Aug 21$1.900.325.9%1.55%7.43%12103
$135.00Aug 21$1.100.199.9%0.90%10.85%9103
$140.00Aug 21$0.400.1114.0%0.33%14.35%1036
$145.00Aug 21$0.100.0718.1%0.08%18.18%1--

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. 157 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 $125.00 01-15 call last traded $8.30 on 07/07 (now $9.40/$10.60) — try a limit near $9.40. Also watch the $130.00 12-18 call last traded $6.70 on 07/10 (now $6.60/$7.80) — try a limit near $6.70; the $125.00 08-21 call last traded $3.88 on 07/10 (now $3.80/$4.50) — try a limit near $3.88. Most tradeable put: the $120.00 09-18 put last traded $11.40 on 06/15 (now $4.10/$4.80) — try a limit near $4.45.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.00$0.05$0.03$0.46 07/10$0.03–$0.95$0.03486
$125.00Aug 21$3.80$4.50$4.15$3.88 07/10$1.08–$5.35$3.8835
$125.00Sep 18$4.90$6.10$5.50$5.00 07/10$2.15–$6.35$5.00--
$125.00Oct 16$5.30$7.60$6.45$5.40 07/09$2.90–$8.00$5.40--
$125.00Dec 18$7.70$10.40$9.05$8.80 07/10$4.35–$10.45$8.80--
$125.00Jan 15$9.40$10.60$10.00$8.30 07/07$5.25–$11.25$9.4027
$120.00Jul 17$2.20$4.40$3.30$2.40 07/10$0.45–$4.85$2.40603
$120.00Aug 21$6.50$8.30$7.40$5.30 07/09$2.40–$8.20$6.5061
$120.00Sep 18$7.00$9.30$8.15$6.20 07/09$3.25–$9.45$7.00--
$120.00Oct 16$7.80$10.50$9.15$6.97 07/02$4.05–$10.60$7.80--
$120.00Dec 18$10.40$13.00$11.70$9.42 07/02$5.75–$13.25$10.40--
$120.00Jan 15$12.00$14.10$13.05$12.17 07/10$6.75–$14.55$12.17--
$130.00Jul 17$0.00$0.75$0.38$0.05 07/10$0.05–$0.38$0.053.3K
$130.00Aug 21$1.90$3.20$2.55$2.30 07/10$0.83–$3.35$2.30103
$130.00Sep 18$3.20$4.20$3.70$2.50 07/08$1.33–$4.20$3.20--
$130.00Oct 16$3.80$5.20$4.50$4.34 07/10$2.05–$5.90$4.3452
$130.00Dec 18$6.60$7.80$7.20$6.70 07/10$3.50–$8.40$6.703.9K
$130.00Jan 15$7.20$9.20$8.20$7.11 07/07$4.15–$8.95$7.20119
$115.00Jul 17$7.20$8.80$8.00$6.44 07/10$1.48–$9.65$7.20217
$115.00Aug 21$9.20$11.80$10.50$9.17 07/10$3.90–$11.80$9.20--
$115.00Sep 18$10.40$12.80$11.60$9.20 07/09$4.95–$12.95$10.40--
$115.00Oct 16$11.10$14.00$12.55$11.20 07/09$5.85–$14.10$11.20--
$115.00Dec 18$14.20$16.20$15.20$11.98 07/02$7.45–$16.30$14.20--
$115.00Jan 15$15.10$17.20$16.15$12.30 07/09$8.50–$17.65$15.10--
$135.00Jul 17$0.00$0.05$0.03$0.21 06/25$0.03–$0.48$0.03--
$135.00Aug 21$1.10$1.45$1.27$1.14 07/10$0.45–$1.53$1.14103
$135.00Sep 18$1.80$2.60$2.20$2.05 07/10$1.02–$2.53$2.058
$135.00Oct 16$2.80$3.80$3.30$2.70 07/10$1.38–$4.10$2.80--
$135.00Dec 18$4.90$6.40$5.65$4.63 06/25$2.58–$6.25$4.90--
$135.00Jan 15$5.60$7.30$6.45$5.32 07/01$3.10–$7.15$5.607
$110.00Jul 17$11.70$14.30$13.00$11.00 07/10$3.60–$15.15$11.70--
$110.00Aug 21$13.50$16.10$14.80$10.99 07/06$6.25–$16.50$13.50--
$110.00Sep 18$14.50$16.90$15.70$11.70 07/01$7.70–$17.00$14.50--
$110.00Oct 16$15.60$17.90$16.75$14.60 07/10$8.80–$18.05$15.60--
$110.00Dec 18$17.70$20.10$18.90$15.23 06/25$10.15–$20.05$17.70--
$110.00Jan 15$18.50$20.80$19.65$17.22 07/10$11.25–$20.70$18.50--
$140.00Jul 17$0.00$0.75$0.38$0.24 07/07$0.05–$0.73$0.24--
$140.00Aug 21$0.40$0.95$0.68$0.80 07/10$0.25–$1.33$0.6836
$140.00Sep 18$1.05$2.00$1.53$1.15 07/09$0.63–$1.63$1.15--
$140.00Oct 16$1.75$2.70$2.23$1.50 07/09$1.15–$2.55$1.75--
$140.00Dec 18$3.60$5.00$4.30$2.17 06/17$2.03–$5.05$3.60--
$140.00Jan 15$4.30$6.10$5.20$4.50 07/07$2.28–$5.55$4.50--
$105.00Jul 17$17.40$19.40$18.40$14.22 06/30$7.15–$19.80$17.40--
$105.00Sep 18$18.10$21.30$19.70$8.80 06/11$10.55–$21.45$18.10--
$105.00Oct 16$19.20$22.10$20.65$11.50 06/02$11.45–$22.00$19.20--
$105.00Dec 18$20.80$23.90$22.35$13.33 06/22$13.50–$24.10$20.80--
$105.00Jan 15$22.10$24.70$23.40$13.00 06/11$14.25–$24.60$22.10--
$145.00Aug 21$0.10$0.65$0.38$0.50 07/10$0.23–$1.20$0.38--
$145.00Sep 18$0.40$1.45$0.93$0.60 06/02$0.53–$1.10$0.60--
$145.00Oct 16$0.30$2.00$1.15$1.30 07/10$0.90–$1.68$1.15--
$145.00Dec 18$2.70$4.50$3.60$2.70 07/10$1.48–$3.65$2.70--
$145.00Jan 15$2.90$5.20$4.05$3.03 07/10$1.85–$4.35$3.03--
$100.00Jul 17$22.20$24.40$23.30$17.40 06/26$11.85–$24.70$22.20--
$100.00Oct 16$23.40$26.50$24.95$21.35 06/30$15.05–$26.40$23.40--
$100.00Dec 18$24.80$28.40$26.60$23.30 06/25$16.60–$27.95$24.80--
$100.00Jan 15$26.10$28.80$27.45$21.50 06/29$17.50–$28.60$26.10--
$150.00Jul 17$0.00$0.75$0.38$0.23 07/02$0.03–$1.08$0.23--
$150.00Aug 21$0.05$0.75$0.40$0.75 06/26$0.38–$1.15$0.40--
$150.00Sep 18$0.05$1.30$0.68$0.35 06/16$0.28–$0.70$0.35--
$150.00Oct 16$0.05$1.85$0.95$0.85 07/09$0.45–$1.10$0.85--
$150.00Dec 18$2.00$3.60$2.80$1.90 07/07$1.30–$2.80$2.00--
$150.00Jan 15$1.45$4.20$2.83$3.50 07/01$1.55–$3.23$2.83--
$95.00Jul 17$27.30$29.40$28.35$16.68 05/22$16.75–$29.75$27.30--
$95.00Dec 18$28.90$32.50$30.70$20.01 05/22$20.40–$32.35$28.90--
$95.00Jan 15$30.40$33.00$31.70$28.40 07/10$21.25–$32.70$30.40--
$155.00Oct 16$0.05$1.50$0.78$0.80 06/16$0.38–$0.95$0.78--
$155.00Dec 18$1.20$2.75$1.98$1.43 07/07$0.90–$1.98$1.4342
$155.00Jan 15$0.90$3.40$2.15$1.95 06/01$1.00–$2.35$1.95--
$90.00Jan 15$34.10$37.50$35.80$30.99 07/08$25.20–$37.30$34.10--
$160.00Jul 17$0.00$0.75$0.38$0.15 07/06$0.08–$0.68$0.15--
$160.00Dec 18$1.10$1.75$1.43$1.31 07/10$0.73–$1.78$1.31--
$160.00Jan 15$0.35$2.80$1.58$1.25 06/05$1.02–$2.08$1.25--
$85.00Sep 18$37.60$40.40$39.00$31.96 06/29$27.60–$40.40$37.60--
$85.00Dec 18$38.20$41.90$40.05$33.43 06/29$29.15–$41.30$38.20--
$85.00Jan 15$38.50$42.00$40.25$27.20 06/10$29.50–$41.75$38.50--
$165.00Jul 17$0.00$0.75$0.38$0.15 07/06$0.08–$0.57$0.159
$165.00Dec 18$0.05$1.80$0.93$0.96 07/07$0.53–$1.02$0.93--
$165.00Jan 15$0.65$2.30$1.48$0.97 06/18$0.75–$1.50$0.97--
$80.00Sep 18$41.50$45.60$43.55$29.50 06/01$32.40–$45.60$41.50--
$80.00Dec 18$42.80$46.50$44.65$38.16 06/29$33.55–$46.30$42.80--
$80.00Jan 15$43.30$47.00$45.15$32.62 06/04$33.95–$46.45$43.30--
$170.00Jul 17$0.00$0.75$0.38$0.15 07/06$0.08–$0.57$0.151
$170.00Dec 18$0.05$1.70$0.88$0.30 06/16$0.48–$1.03$0.30--
$175.00Jul 17$0.00$0.75$0.38$0.15 07/07$0.33–$0.57$0.152
$175.00Jan 15$0.05$1.75$0.90$0.70 07/07$0.70–$1.38$0.70--
$180.00Jul 17$0.00$0.75$0.38$0.15 07/07$0.18–$1.08$0.151
$185.00Dec 18$0.00$1.35$0.68$0.50 07/10$0.30–$0.70$0.50--
$60.00Jan 15$62.10$66.00$64.05$51.04 06/12$52.40–$65.80$62.10--
$200.00Dec 18$0.05$0.50$0.28$0.20 07/06$0.13–$0.50$0.20--
PUTS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.60$2.60$1.60$7.41 07/08$0.93–$14.80$1.606
$125.00Sep 18$5.50$7.30$6.40$10.67 06/25$6.30–$15.35$6.40--
$125.00Dec 18$8.30$10.00$9.15$17.33 06/22$9.15–$17.35$9.15--
$125.00Jan 15$8.80$10.90$9.85$16.85 06/16$9.80–$17.80$9.85--
$125.00Aug 21$5.20$6.30$5.75--$5.05–$5.75$5.205
$125.00Oct 16$6.40$8.90$7.65--$7.65–$7.65—$6.405
$120.00Jul 17$0.00$0.05$0.03$1.09 07/10$0.03–$9.55$0.03--
$120.00Aug 21$2.80$3.90$3.35$4.55 07/10$3.15–$10.95$3.3519
$120.00Sep 18$4.10$4.80$4.45$11.40 06/15$4.35–$11.35$4.4517
$120.00Oct 16$4.50$5.80$5.15$8.06 07/08$5.05–$12.50$5.15--
$120.00Dec 18$6.30$7.60$6.95$13.60 06/22$6.95–$13.90$6.95--
$120.00Jan 15$7.00$9.20$8.10$9.50 07/01$7.75–$14.35$8.10--
$130.00Jul 17$5.70$7.90$6.80$9.36 07/10$5.25–$19.15$6.80--
$130.00Aug 21$7.70$10.20$8.95$11.16 07/10$8.05–$18.90$8.95--
$130.00Sep 18$8.70$10.50$9.60$12.20 07/10$9.25–$19.70$9.60--
$130.00Oct 16$9.40$11.30$10.35$23.67 05/19$10.00–$20.75$10.35--
$130.00Dec 18$11.10$13.30$12.20$21.07 06/22$11.95–$21.30$12.20--
$130.00Jan 15$11.50$14.20$12.85$23.70 06/10$12.40–$21.55$12.85--
$115.00Jul 17$0.00$0.75$0.38$0.27 07/10$0.10–$5.55$0.27--
$115.00Aug 21$1.85$2.30$2.08$2.90 07/10$1.85–$7.45$2.08--
$115.00Sep 18$1.95$3.30$2.63$10.05 05/13$2.63–$8.90$2.63133
$115.00Oct 16$2.55$4.80$3.68$5.20 07/09$3.43–$9.50$3.68--
$115.00Dec 18$4.50$5.90$5.20$7.70 06/30$5.20–$10.30$5.20--
$135.00Jul 17$10.60$12.90$11.75$22.82 06/16$9.95–$24.40$11.75--
$135.00Dec 18$14.40$16.40$15.40$26.10 06/03$15.20–$25.50$15.40--
$110.00Jul 17$0.00$0.75$0.38$0.20 07/07$0.13–$2.58$0.20--
$110.00Aug 21$0.55$1.50$1.02$1.50 07/10$0.98–$4.75$1.02--
$110.00Sep 18$1.15$2.45$1.80$2.50 07/07$1.80–$5.85$1.80--
$110.00Oct 16$1.60$3.30$2.45$4.00 06/30$2.38–$6.65$2.45--
$110.00Dec 18$3.10$4.60$3.85$5.80 06/30$3.85–$8.30$3.85--
$110.00Jan 15$3.60$5.20$4.40$6.00 07/02$4.20–$8.55$4.40--
$105.00Jul 17$0.00$0.40$0.20$0.09 07/10$0.10–$1.20$0.09--
$105.00Aug 21$0.25$0.80$0.53$1.20 07/09$0.50–$2.97$0.53--
$105.00Sep 18$0.30$1.80$1.05$1.46 07/10$1.05–$4.00$1.05--
$105.00Oct 16$0.50$2.30$1.40$3.10 06/25$1.40–$4.65$1.40--
$105.00Dec 18$2.10$4.20$3.15$4.71 06/25$3.13–$6.20$3.15--
$105.00Jan 15$2.40$4.00$3.20$4.88 07/06$3.20–$6.40$3.20--
$100.00Jul 17$0.00$0.05$0.03$0.20 06/25$0.03–$0.48$0.03--
$100.00Aug 21$0.35$1.25$0.80$0.84 07/07$0.43–$2.10$0.80--
$100.00Sep 18$0.05$1.45$0.75$1.22 07/09$0.70–$2.55$0.75--
$100.00Oct 16$0.75$1.35$1.05$4.50 05/19$1.05–$3.20$1.05--
$100.00Dec 18$1.55$2.70$2.13$2.89 07/09$2.13–$4.55$2.13--
$100.00Jan 15$1.55$3.20$2.38$3.50 07/07$2.38–$5.05$2.389
$95.00Jul 17$0.00$0.75$0.38$0.11 06/29$0.20–$0.45$0.11--
$95.00Aug 21$0.05$1.10$0.58$0.95 06/24$0.45–$1.65$0.58--
$95.00Sep 18$0.05$1.30$0.68$1.00 06/30$0.60–$1.70$0.68--
$95.00Oct 16$0.05$1.50$0.78$1.31 06/30$0.78–$2.13$0.78--
$95.00Dec 18$0.45$2.40$1.43$3.90 06/03$1.43–$3.30$1.43--
$95.00Jan 15$1.30$2.45$1.88$2.30 07/01$1.88–$3.65$1.88--
$155.00Dec 18$30.60$34.00$32.30$43.97 06/22$31.35–$44.40$32.30--
$90.00Jul 17$0.00$0.75$0.38$0.50 06/01$0.03–$0.40$0.38--
$90.00Oct 16$0.05$1.35$0.70$0.95 06/26$0.55–$1.55$0.70--
$90.00Dec 18$1.00$1.95$1.48$1.80 06/26$1.20–$2.65$1.48--
$90.00Jan 15$0.20$2.10$1.15$1.91 07/01$1.15–$2.75$1.15--
$160.00Dec 18$35.60$38.20$36.90$49.03 06/22$35.75–$49.35$36.90--
$85.00Jul 17$0.00$0.75$0.38$0.13 06/29$0.13–$0.93$0.13--
$85.00Dec 18$0.05$1.65$0.85$2.45 06/11$0.85–$2.25$0.85--
$85.00Jan 15$0.05$1.90$0.98$2.94 06/01$0.98–$2.20$0.98--
$80.00Jul 17$0.00$0.75$0.38$0.06 06/29$0.08–$0.83$0.06--
$80.00Sep 18$0.00$1.00$0.50$0.75 06/04$0.38–$1.05$0.50--
$80.00Oct 16$0.00$1.20$0.60$1.15 05/13$0.40–$0.93$0.60--
$80.00Jan 15$0.05$1.60$0.83$1.83 05/20$0.83–$2.23$0.83--
$75.00Jan 15$0.05$1.45$0.75$1.85 06/01$0.75–$1.70$0.75--
$70.00Sep 18$0.00$0.90$0.45$0.40 06/22$0.20–$0.57$0.40--
$70.00Dec 18$0.05$0.50$0.28$1.00 05/19$0.28–$0.88$0.28--
$65.00Dec 18$0.00$0.85$0.43$0.60 06/02$0.43–$0.90$0.43--
$65.00Jan 15$0.00$1.30$0.65$0.35 07/10$0.48–$1.48$0.35--
$60.00Jan 15$0.00$1.15$0.57$0.85 05/21$0.48–$0.73$0.57--

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 4,120
Total Puts 52
Put/Call Ratio 0.01
Net Difference 4,068

Prior's Put/Call Breakdown

Total Calls 736
Total Puts 2,002
Put/Call Ratio 2.72
Net Difference -1,266

Prior 7-Day Put/Call Summary

Total Calls 1,761
Total Puts 2,210
Average Put/Call Ratio 0.93
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