Tour v494
ACM
AECOM
$75.96 +1.37%
(8/6 18:15) ◀
|
Friday, August 7, 2026 (2:10pm)
January 2026
|
▶
◀ 8/7 14:10

Option Volume

Detail
ℹ
Current (08/07 2:10pm) 606
Calls: 155 (26%)
Puts: 451 (74%)
Prior (05/08) 127
Calls: 105 (83%)
Puts: 22 (17%)
Current vs Prior +377.17%
Calls: +47.62% (Calls)
Puts: +1950.00% (Puts)
Prior 7-Day Total 190
Calls: 150 (79%)
Puts: 40 (21%)
Prior 7-Day Average 95
Calls: 21 (79%)
Puts: 5 (21%)
Current vs Prior 7-Day Avg +537.89%
Calls: +623.33%
Puts: +7792.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:10pm) $173.3K
Calls: $131.3K (76%)
Puts: $42.0K (24%)
Prior (05/08) $30.5K
Calls: $22.3K (73%)
Puts: $8.2K (27%)
Current vs Prior +467.93%
Calls: +487.85%
Puts: +413.59%
Prior 7-Day Total $51.4K
Calls: $37.9K (74%)
Puts: $13.5K (26%)
Prior 7-Day Average $25.7K
Calls: $5.4K (74%)
Puts: $1.9K (26%)
Current vs Prior 7-Day Avg +574.29%
Calls: +2323.26%
Puts: +2082.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:10pm) 2.91
Prior (05/08) 0.21
Current vs Prior +1288.71%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +854.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:10pm) 10,284
Calls: 5,853 (57%)
Puts: 4,431 (43%)
Prior (05/08) 8,623
Calls: 5,870 (68%)
Puts: 2,753 (32%)
Current vs Prior +19.26%
Prior 7-Day Total 16,681
Calls: 11,297 (68%)
Puts: 5,384 (32%)
Prior 7-Day Average 8,340
Calls: 5,648 (68%)
Puts: 2,692 (32%)
Current vs Prior 7-Day Avg +23.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.74% | 12.18%9.74% | 12.18%
Prior 8.97% | 12.30%-- | --
Current vs Prior +8.62% | -0.96%-- | --
Prior 7-Day Avg 8.58% | 12.42%-- | --
Current vs 7-Day Avg +13.59% | -1.98%-- | --
Prior 7-Day Eod 8.97% | 12.30%-- | --
Current vs 7-Day Eod +8.62% | -0.96%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.83% | 16.20%
Calls: 17.14% | 17.02%
Puts: 20.51% | 15.38%
Prior 12.12% | 13.99%
Calls: 9.76% | 19.47%
Puts: 14.49% | 8.51%
Current vs Prior +55.36% | +15.80%
Prior 7-Day Avg 12.12% | 13.99%
Calls: 9.76% | 19.47%
Puts: 14.49% | 8.51%
Current vs 7-Day Avg +55.36% | +15.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($131.3K) vs puts ($42.0K). Massive premium surge with dollar volume up 468% vs prior. Dollar volume significantly above 7-day average (574% higher). Unusually high activity with volume up 377% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBEARISHBEARISH
14:05BULLISHBULLISHBULLISH

📈 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. 13 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.5012.30$10.9025.7%--0.9220
$67.50Aug 218.0010.10$9.0523.2%10.8947
$70.00Aug 215.908.00$6.9530.2%--0.82225
$70.00Sep 187.108.60$7.8519.1%--0.7749
$72.50Aug 214.505.90$5.2026.9%--0.73135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1813.4015.90$14.6517.1%--0.8790
$85.00Aug 218.4010.70$9.5524.1%--0.8619
$82.50Aug 216.409.30$7.8536.9%--0.7321
$80.00Aug 214.706.80$5.7536.5%--0.70108
$80.00Sep 185.308.20$6.7543.0%--0.6523

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 343, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.203.80$3.5017.1%520.58235
$77.50Sep 182.553.90$3.2241.9%240.4634
$77.50Aug 212.052.70$2.3827.3%140.44145
$67.50Aug 218.0010.10$9.0523.2%10.8947
$75.00Sep 184.305.10$4.7017.0%10.5690
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.251.25$0.75133.3%2000.18347
$75.00Aug 212.152.55$2.3517.0%340.42138
$67.50Aug 210.250.60$0.4381.4%110.1198
$75.00Sep 183.103.90$3.5022.9%40.444
$72.50Aug 210.451.75$1.10118.2%10.2731

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 35.9%, max 83.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 1862.5%34.0%83.8%--75
$70.00Aug 21Sep 1848.8%34.3%42.4%--274
$77.50Aug 21Sep 1850.7%38.4%32.2%38179
$80.00Aug 21Sep 1845.7%35.6%28.4%--408
$72.50Aug 21Sep 1842.6%33.9%25.8%--146
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1859.9%40.9%46.4%--141
$70.00Aug 21Sep 1848.8%34.3%42.3%200401
$67.50Aug 21Sep 1851.5%37.0%39.2%11123
$80.00Aug 21Sep 1845.7%35.6%28.5%--131
$72.50Aug 21Sep 1842.6%33.9%25.7%142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 11.50, avg 2.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$82.50Sep 18$0.80$1.70$0.802.13$80.80
$82.50$85.00Aug 21$0.95$1.55$0.951.63$83.45
$75.00$77.50Aug 21$1.12$1.38$1.121.23$76.12
$77.50$80.00Aug 21$1.13$1.37$1.131.21$78.63
$77.50$80.00Sep 18$1.17$1.33$1.171.14$78.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Sep 18$0.20$2.30$0.2011.50$67.30
$70.00$67.50Aug 21$0.32$2.18$0.326.81$69.68
$72.50$70.00Aug 21$0.35$2.15$0.356.14$72.15
$70.00$67.50Sep 18$0.38$2.12$0.385.58$69.62
$72.50$70.00Sep 18$0.75$1.75$0.752.33$71.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 5.25, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Aug 21$2.10$2.10$0.405.25$69.60
$70.00$72.50Sep 18$1.95$1.95$0.553.55$71.95
$65.00$67.50Aug 21$1.85$1.85$0.652.85$66.85
$70.00$72.50Aug 21$1.75$1.75$0.752.33$71.75
$72.50$75.00Aug 21$1.70$1.70$0.802.13$74.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$2.10$2.10$0.405.25$80.40
$90.00$80.00Sep 18$7.90$7.90$2.103.76$82.10
$85.00$82.50Aug 21$1.70$1.70$0.802.13$83.30
$80.00$75.00Aug 21$3.40$3.40$1.602.12$76.60
$80.00$75.00Sep 18$3.25$3.25$1.751.86$76.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.79, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$0.7042.6%33.9%
$80.00Aug 21Sep 18$0.8045.7%35.6%
$85.00Aug 21Sep 18$0.8250.6%41.6%
$77.50Aug 21Sep 18$0.8450.7%38.4%
$70.00Aug 21Sep 18$0.9048.8%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.3059.9%40.9%
$67.50Aug 21Sep 18$0.4251.5%37.0%
$70.00Aug 21Sep 18$0.4848.8%34.3%
$72.50Aug 21Sep 18$0.8842.6%33.9%
$80.00Aug 21Sep 18$1.0045.7%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.70% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.50$2.35$5.85$69.15$80.857.70%
$72.50Aug 21$5.20$1.10$6.30$66.20$78.808.29%
$80.00Aug 21$1.25$5.75$7.00$73.00$87.009.22%
$70.00Aug 21$6.95$0.75$7.70$62.30$77.7010.14%
$72.50Sep 18$5.90$1.98$7.88$64.62$80.3810.37%
$75.00Sep 18$4.70$3.50$8.20$66.80$83.2010.80%
$80.00Sep 18$2.05$6.75$8.80$71.20$88.8011.59%
$70.00Sep 18$7.85$1.23$9.08$60.92$79.0811.95%
$82.50Aug 21$1.48$7.85$9.33$73.17$91.8312.28%
$67.50Aug 21$9.05$0.43$9.48$58.02$76.9812.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.16% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.53$0.35$0.88$64.12$85.88
$85.00$67.50Aug 21$0.53$0.43$0.96$66.54$85.96
$85.00$70.00Aug 21$0.53$0.75$1.28$68.72$86.28
$80.00$65.00Aug 21$1.25$0.35$1.60$63.40$81.60
$85.00$72.50Aug 21$0.53$1.10$1.63$70.87$86.63
$80.00$67.50Aug 21$1.25$0.43$1.68$65.82$81.68
$82.50$65.00Aug 21$1.48$0.35$1.83$63.17$84.33
$82.50$65.00Sep 18$1.25$0.65$1.90$63.10$84.40
$82.50$67.50Aug 21$1.48$0.43$1.91$65.59$84.41
$80.00$70.00Aug 21$1.25$0.75$2.00$68.00$82.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 19.83, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Aug 21$2.38$0.1219.83$72.62$79.88
72/7580/82Sep 18$2.32$0.1812.89$72.68$82.32
70/7275/78Sep 18$2.23$0.278.26$70.27$77.23
72/7582/85Aug 21$2.20$0.307.33$72.80$84.70
75/8082/85Aug 21$4.35$0.656.69$75.65$86.85
65/6870/72Sep 18$2.15$0.356.14$65.35$72.15
68/7072/75Aug 21$2.02$0.484.21$67.98$74.52
70/7278/80Sep 18$1.92$0.583.31$70.58$79.42
68/7075/78Sep 18$1.86$0.642.91$68.14$76.86
65/6875/78Sep 18$1.68$0.822.05$65.82$76.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.30$2.207.33
$75.00$77.50$80.00Sep 18$0.31$2.197.06
$67.50$70.00$72.50Aug 21$0.35$2.156.14
$77.50$80.00$82.50Sep 18$0.37$2.135.76
$72.50$75.00$77.50Aug 21$0.58$1.923.31
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.13$2.3718.23
$65.00$67.50$70.00Sep 18$0.18$2.3212.89
$65.00$67.50$70.00Aug 21$0.24$2.269.42
$67.50$70.00$72.50Sep 18$0.37$2.135.76
$70.00$72.50$75.00Sep 18$0.77$1.732.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.25, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Aug 21-$0.12$2.38
$80.00$82.501:2Sep 18-$0.45$2.05
$77.50$80.001:2Sep 18-$0.88$1.62
$75.00$77.501:2Aug 21-$1.26$1.24
$82.50$85.001:2Sep 18-$1.45$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.25$4.75
$70.00$67.501:2Aug 21-$0.11$2.39
$67.50$65.001:2Aug 21-$0.27$2.23
$72.50$70.001:2Aug 21-$0.40$2.10
$65.00$62.501:2Aug 21-$0.45$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.36%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Sep 18$2.550.462.0%3.36%5.38%2434
$77.50Aug 21$2.050.442.0%2.70%4.73%14145
$85.00Sep 18$1.100.2311.9%1.45%13.35%174
$80.00Aug 21$0.900.305.3%1.18%6.50%--308
$80.00Sep 18$0.900.355.3%1.18%6.50%--100
$87.50Sep 18$0.400.2415.2%0.53%15.72%--12
$82.50Sep 18$0.250.258.6%0.33%8.94%--10

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. 143 contracts (avg 337 vol/day, 142 traded recently)

ACM averages only 337 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 $75.00 09-18 call last traded $4.75 on 07/28 (now $3.80/$4.50) — try a limit near $4.15. Also watch the $75.00 12-18 call last traded $5.67 on 07/31 (now $6.90/$8.50) — try a limit near $6.90; the $80.00 09-18 call last traded $1.60 on 07/30 (now $1.95/$2.60) — try a limit near $1.95. Most tradeable put: the $70.00 10-16 put last traded $3.80 on 07/31 (now $2.40/$4.10) — try a limit near $3.25.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.90$3.50$2.70$2.30 07/31$1.13–$3.50$2.30234
$75.00Sep 18$3.80$4.50$4.15$4.75 07/28$1.08–$4.55$4.1590
$75.00Oct 16$4.70$6.50$5.60$4.10 07/29$2.17–$5.90$4.70--
$75.00Dec 18$6.90$8.50$7.70$5.67 07/31$3.90–$7.70$6.90126
$75.00Mar 19$8.10$10.90$9.50$5.50 07/20$6.00–$9.70$8.10--
$72.50Aug 21$3.70$5.80$4.75$3.50 07/31$1.23–$5.20$3.70--
$72.50Sep 18$4.90$6.80$5.85$4.60 07/31$1.95–$6.35$4.90--
$72.50Oct 16$6.20$7.90$7.05$6.20 07/28$3.05–$7.25$6.20--
$72.50Dec 18$7.60$9.80$8.70$7.85 07/28$4.70–$9.25$7.85--
$77.50Aug 21$0.90$2.60$1.75$0.95 07/30$0.78–$2.75$0.95--
$77.50Sep 18$2.60$3.30$2.95$2.60 07/27$0.88–$4.45$2.60--
$77.50Oct 16$3.70$4.30$4.00$3.30 06/16$1.75–$4.60$3.70--
$77.50Dec 18$5.70$6.40$6.05$5.10 07/30$3.18–$6.60$5.70--
$70.00Aug 21$5.30$7.40$6.35$4.40 07/30$2.20–$6.95$5.30--
$70.00Sep 18$6.10$8.50$7.30$7.10 07/29$3.18–$8.00$7.10--
$70.00Oct 16$6.90$9.50$8.20$7.00 07/28$3.55–$8.35$7.00--
$70.00Dec 18$9.30$10.30$9.80$8.09 07/31$5.30–$10.55$9.30--
$70.00Mar 19$10.80$13.30$12.05$10.89 07/31$7.25–$12.55$10.89--
$80.00Aug 21$1.05$1.65$1.35$1.15 07/31$0.40–$1.63$1.15--
$80.00Sep 18$1.95$2.60$2.28$1.60 07/30$0.80–$2.75$1.9599
$80.00Oct 16$2.90$3.30$3.10$1.60 07/21$1.13–$3.90$2.90--
$80.00Dec 18$4.30$5.60$4.95$4.40 07/31$2.48–$5.35$4.40--
$80.00Mar 19$6.70$7.60$7.15$7.80 07/31$4.20–$7.50$7.15--
$67.50Aug 21$7.30$9.60$8.45$8.36 07/28$3.03–$8.90$8.36--
$67.50Oct 16$9.20$11.10$10.15$5.62 07/22$5.05–$10.15$9.20--
$67.50Dec 18$10.20$12.80$11.50$10.48 07/29$7.10–$11.75$10.48--
$67.50Mar 19$12.30$14.80$13.55$10.64 07/30$8.80–$13.70$12.30--
$82.50Aug 21$0.00$1.25$0.63$0.60 07/31$0.38–$1.73$0.60--
$82.50Sep 18$0.65$2.70$1.68$2.36 06/17$0.57–$2.17$1.68--
$82.50Oct 16$1.10$3.80$2.45$1.65 07/23$0.80–$2.75$1.65--
$82.50Dec 18$3.00$5.70$4.35$4.00 07/28$1.95–$4.60$4.00--
$65.00Aug 21$9.50$11.80$10.65$7.00 07/30$5.15–$11.35$9.50--
$65.00Oct 16$11.10$13.30$12.20$12.00 07/28$5.95–$12.20$12.00--
$65.00Dec 18$11.90$14.60$13.25$8.40 07/08$8.05–$13.50$11.90--
$65.00Mar 19$13.80$16.40$15.10$12.20 07/27$10.00–$15.30$13.80--
$85.00Aug 21$0.00$0.60$0.30$0.27 07/21$0.28–$1.35$0.27--
$85.00Sep 18$0.05$2.00$1.02$1.30 07/28$0.40–$1.48$1.02--
$85.00Oct 16$1.60$2.00$1.80$2.21 07/31$0.73–$2.25$1.80--
$85.00Dec 18$2.30$4.70$3.50$2.05 07/30$1.75–$4.05$2.30--
$85.00Mar 19$4.60$6.90$5.75$5.00 07/29$2.90–$6.05$5.00--
$62.50Aug 21$12.40$14.90$13.65$7.15 07/21$7.00–$13.65$12.40--
$62.50Dec 18$13.90$16.40$15.15$13.76 07/31$9.65–$15.30$13.90--
$87.50Sep 18$0.30$3.10$1.70$1.10 07/28$0.45–$1.70$1.10--
$87.50Dec 18$1.75$3.70$2.73$2.00 07/16$1.45–$2.95$2.00--
$60.00Aug 21$14.20$17.00$15.60$14.35 07/28$9.10–$15.60$14.35--
$60.00Sep 18$14.40$17.50$15.95$12.55 07/30$9.60–$16.30$14.40--
$60.00Oct 16$15.10$17.60$16.35$14.37 07/31$9.90–$16.35$15.10--
$60.00Dec 18$16.00$18.80$17.40$14.60 07/30$11.30–$17.70$16.00--
$60.00Mar 19$17.30$19.90$18.60$15.60 07/30$12.80–$18.90$17.30--
$90.00Aug 21$0.00$1.50$0.75$0.15 07/16$0.35–$0.90$0.15--
$90.00Sep 18$0.00$1.70$0.85$0.63 06/25$0.38–$1.30$0.63--
$90.00Oct 16$0.10$3.20$1.65$0.50 07/31$0.35–$1.65$0.50--
$90.00Dec 18$2.15$2.95$2.55$2.75 07/28$0.95–$2.68$2.5542
$90.00Mar 19$2.70$5.40$4.05$3.00 07/30$2.08–$4.60$3.00--
$92.50Aug 21$0.00$2.30$1.15$0.10 07/13$0.38–$1.18$0.10--
$92.50Sep 18$0.25$0.70$0.48$0.65 07/28$0.18–$0.68$0.48--
$92.50Oct 16$0.00$3.10$1.55$2.25 07/10$0.28–$1.70$1.55--
$92.50Dec 18$0.85$3.70$2.28$1.95 07/28$0.70–$2.88$1.95--
$55.00Oct 16$19.70$22.60$21.15$15.80 06/15$13.80–$21.15$19.70--
$55.00Dec 18$20.40$23.50$21.95$15.80 07/10$15.15–$22.10$20.40--
$95.00Oct 16$0.25$2.90$1.58$0.22 07/21$0.35–$1.58$0.25--
$95.00Dec 18$0.50$3.50$2.00$0.97 07/16$0.55–$2.05$0.97--
$97.50Dec 18$0.90$2.45$1.68$1.45 06/11$0.48–$1.95$1.45--
$50.00Sep 18$23.60$27.40$25.50$20.30 06/15$18.30–$25.70$23.60--
$50.00Dec 18$25.00$28.00$26.50$24.30 07/29$19.30–$26.55$25.00--
$50.00Mar 19$25.40$28.60$27.00$21.95 07/16$20.20–$27.00$25.40--
$100.00Aug 21$0.00$2.20$1.10$0.05 07/24$0.03–$1.33$0.05--
$100.00Sep 18$0.00$1.25$0.63$0.20 07/16$0.25–$1.15$0.20--
$100.00Dec 18$0.00$2.50$1.25$1.10 07/28$0.43–$1.55$1.10--
$100.00Mar 19$0.85$3.90$2.38$1.20 07/21$1.23–$2.38$1.20--
$47.50Dec 18$27.40$30.50$28.95$24.45 06/12$21.40–$28.95$27.40--
$45.00Mar 19$30.20$33.10$31.65$25.82 07/16$24.40–$31.80$30.20--
$105.00Aug 21$0.00$2.15$1.08$0.15 06/09$0.10–$1.08$0.15--
$105.00Oct 16$0.00$2.40$1.20$0.75 06/29$0.23–$1.23$0.75--
$105.00Dec 18$0.15$2.10$1.13$0.55 06/29$0.28–$1.78$0.55--
$40.00Aug 21$34.10$36.80$35.45$31.60 06/09$27.75–$35.45$34.10--
$40.00Dec 18$34.50$37.40$35.95$29.06 07/14$28.55–$36.30$34.50--
$110.00Aug 21$0.00$2.15$1.08$0.16 07/09$0.38–$1.08$0.16--
$110.00Sep 18$0.00$2.20$1.10$0.20 07/06$0.30–$1.10$0.20--
$110.00Dec 18$0.25$1.00$0.63$1.40 06/15$0.28–$1.35$0.63--
$37.50Aug 21$36.60$39.30$37.95$34.43 06/17$30.15–$38.00$36.60--
$37.50Dec 18$35.90$40.10$38.00$31.76 07/14$30.80–$38.80$35.90--
$37.50Mar 19$37.30$40.20$38.75$31.24 07/22$31.15–$38.85$37.30--
$115.00Dec 18$0.40$0.45$0.43$0.18 07/31$0.08–$0.45$0.40--
$190.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$2.45$3.50$2.98$4.50 07/31$2.85–$8.25$2.98--
$75.00Sep 18$3.10$4.20$3.65$6.10 07/30$3.65–$8.25$3.65--
$75.00Oct 16$4.40$5.10$4.75$5.25 07/28$4.65–$9.40$4.75--
$75.00Dec 18$5.60$8.50$7.05$10.15 07/08$6.10–$10.90$7.05--
$72.50Aug 21$0.70$3.30$2.00$3.80 07/30$1.63–$6.15$2.00--
$72.50Sep 18$1.60$3.90$2.75$4.70 07/30$2.40–$6.70$2.75--
$72.50Oct 16$3.30$4.00$3.65$5.50 07/30$3.55–$7.55$3.65--
$72.50Dec 18$4.50$5.50$5.00$6.80 07/30$4.90–$8.75$5.00--
$77.50Aug 21$3.10$5.60$4.35$6.95 07/30$4.00–$10.00$4.35--
$77.50Sep 18$4.20$6.40$5.30$7.20 07/28$4.90–$10.40$5.30--
$77.50Oct 16$5.60$6.50$6.05$6.75 07/28$5.85–$10.95$6.05--
$77.50Dec 18$6.80$9.00$7.90$9.40 07/28$7.45–$12.20$7.90--
$77.50Mar 19$8.20$10.70$9.45$12.95 07/22$9.40–$13.25$9.45--
$70.00Aug 21$0.20$2.30$1.25$1.75 07/30$1.00–$4.60$1.25--
$70.00Sep 18$0.85$2.25$1.55$3.30 07/31$1.55–$5.35$1.55--
$70.00Oct 16$2.40$4.10$3.25$3.80 07/31$2.68–$5.80$3.2578
$70.00Dec 18$2.70$5.30$4.00$4.90 07/30$3.75–$7.75$4.00--
$80.00Aug 21$4.80$7.30$6.05$9.08 07/30$5.95–$12.75$6.05--
$80.00Sep 18$5.70$8.00$6.85$12.50 07/20$6.85–$12.85$6.85--
$80.00Oct 16$6.50$8.90$7.70$12.84 07/22$7.55–$13.35$7.70--
$80.00Dec 18$8.00$10.30$9.15$11.23 07/30$9.15–$14.10$9.15--
$67.50Aug 21$0.50$2.95$1.73$1.41 07/31$0.70–$3.45$1.41--
$67.50Sep 18$0.00$2.70$1.35$2.35 07/31$1.18–$4.10$1.35--
$67.50Oct 16$0.95$3.70$2.33$2.40 07/28$1.70–$4.55$2.33--
$67.50Dec 18$1.70$4.10$2.90$4.50 07/30$2.90–$6.10$2.90--
$67.50Mar 19$3.40$6.10$4.75$5.40 07/29$4.70–$7.10$4.75--
$65.00Aug 21$0.25$0.50$0.38$0.69 07/29$0.38–$2.28$0.38119
$65.00Sep 18$0.00$3.10$1.55$2.30 07/30$1.10–$3.13$1.55--
$65.00Oct 16$0.20$3.30$1.75$3.20 07/17$1.23–$3.70$1.75--
$65.00Dec 18$0.90$3.90$2.40$3.38 07/31$2.38–$4.65$2.40--
$85.00Aug 21$9.10$11.50$10.30$16.80 07/06$10.30–$17.50$10.30--
$85.00Dec 18$11.50$14.00$12.75$15.80 07/31$12.20–$18.25$12.75--
$62.50Aug 21$0.10$2.45$1.28$1.25 07/22$0.30–$1.53$1.25--
$62.50Sep 18$0.00$2.80$1.40$1.80 07/23$0.73–$2.55$1.40--
$62.50Oct 16$0.05$2.35$1.20$2.90 06/23$0.78–$2.75$1.20--
$62.50Dec 18$0.40$3.60$2.00$2.92 07/28$1.95–$3.70$2.00--
$60.00Aug 21$0.05$1.60$0.83$0.53 07/28$0.25–$1.27$0.53--
$60.00Sep 18$0.05$1.35$0.70$1.70 07/09$0.43–$1.85$0.70--
$60.00Oct 16$0.40$3.10$1.75$1.25 07/30$0.77–$2.40$1.25--
$60.00Dec 18$0.90$2.00$1.45$2.45 07/24$1.25–$3.22$1.45--
$60.00Mar 19$1.05$3.60$2.33$3.03 07/29$2.23–$3.85$2.33--
$90.00Aug 21$13.20$16.60$14.90$20.00 06/12$14.50–$22.30$14.90--
$90.00Oct 16$14.50$16.70$15.60$21.61 07/22$15.60–$22.20$15.60--
$90.00Dec 18$15.80$17.10$16.45$19.16 07/30$16.00–$22.90$16.45--
$90.00Mar 19$16.20$18.80$17.50$22.40 07/22$17.10–$23.10$17.50--
$55.00Aug 21$0.00$1.75$0.88$0.20 07/20$0.30–$0.93$0.20--
$55.00Sep 18$0.00$2.30$1.15$0.40 07/28$0.30–$1.40$0.40--
$55.00Oct 16$0.10$1.25$0.68$0.58 07/30$0.40–$1.65$0.58--
$55.00Dec 18$0.55$1.00$0.78$1.60 07/23$0.68–$2.33$0.78--
$95.00Dec 18$19.70$22.20$20.95$26.60 07/06$20.65–$27.45$20.95--
$97.50Dec 18$21.90$24.40$23.15$30.11 07/02$23.00–$29.90$23.15--
$50.00Aug 21$0.00$0.95$0.48$0.38 07/28$0.15–$1.13$0.38--
$50.00Oct 16$0.00$0.95$0.48$0.70 07/09$0.20–$1.33$0.48--
$47.50Dec 18$0.00$2.00$1.00$0.45 07/28$0.40–$1.15$0.45--
$45.00Dec 18$0.00$2.25$1.13$0.93 07/20$0.33–$1.15$0.93--
$40.00Dec 18$0.00$2.00$1.00$1.02 06/10$0.28–$1.20$1.00--
$110.00Dec 18$33.40$36.50$34.95$44.20 07/23$34.85–$42.55$34.95--
$115.00Dec 18$38.00$42.10$40.05$49.17 07/23$39.25–$47.55$40.05--

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 155
Total Puts 451
Put/Call Ratio 2.91
Net Difference -296

Prior's Put/Call Breakdown

Total Calls 105
Total Puts 22
Put/Call Ratio 0.21
Net Difference 83

Prior 7-Day Put/Call Summary

Total Calls 150
Total Puts 40
Average Put/Call Ratio 0.30
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