Tour v531
AGX
ARGAN INC
$356.85 +1.18%
$352.53 (-1.21%)🌙
as of 10/29 06:11 PM
(10/28 18:13) ◀
|
Thursday, October 29, 2026 (6:11pm)
January 2026
|
▶ (10/30 18:09)
◀ 10/29 18:11 ▶

Option Volume

Detail
ℹ
Current (10/29) 684
Calls: 467 (68%)
Puts: 217 (32%)
Prior (10/28) 192
Calls: 137 (71%)
Puts: 55 (29%)
Current vs Prior +256.25%
Calls: +240.88% (Calls)
Puts: +294.55% (Puts)
Prior 7-Day Total 2,048
Calls: 1,371 (67%)
Puts: 677 (33%)
Prior 7-Day Average 292
Calls: 195 (67%)
Puts: 96 (33%)
Current vs Prior 7-Day Avg +133.79%
Calls: +138.44%
Puts: +124.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $3.07M
Calls: $984.6K (32%)
Puts: $2.09M (68%)
Prior (10/28) $687.3K
Calls: $164.2K (24%)
Puts: $523.1K (76%)
Current vs Prior +347.09%
Calls: +499.52%
Puts: +299.23%
Prior 7-Day Total $7.22M
Calls: $2.44M (34%)
Puts: $4.78M (66%)
Prior 7-Day Average $1.03M
Calls: $349.0K (34%)
Puts: $682.2K (66%)
Current vs Prior 7-Day Avg +197.98%
Calls: +182.14%
Puts: +206.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.46
Prior (10/28) 0.40
Current vs Prior +15.74%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -3.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 1,797
Calls: 826 (46%)
Puts: 971 (54%)
Prior (10/28) 1,341
Calls: 981 (73%)
Puts: 360 (27%)
Current vs Prior +34.00%
Prior 7-Day Total 47,925
Calls: 19,638 (41%)
Puts: 28,287 (59%)
Prior 7-Day Average 6,846
Calls: 2,805 (41%)
Puts: 4,041 (59%)
Current vs Prior 7-Day Avg -73.75%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 14.75% | 23.44%
Prior 15.00% | 23.52%
Current vs Prior -1.63% | -0.33%
Prior 7-Day Avg 16.05% | 24.35%
Current vs 7-Day Avg -8.09% | -3.72%
Prior 7-Day Eod 15.00% | 23.52%
Current vs 7-Day Eod -1.63% | -0.33%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.61% | 21.98%
Calls: 24.33% | 24.68%
Puts: 18.90% | 19.29%
Prior 21.61% | 21.98%
Calls: 24.33% | 24.68%
Puts: 18.90% | 19.29%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.61% | 21.98%
Calls: 24.33% | 24.68%
Puts: 18.90% | 19.29%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($2.09M). Massive premium surge with dollar volume up 347% vs prior. Dollar volume significantly above 7-day average (198% higher). Unusually high activity with volume up 256% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.70, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2049.3058.80$54.0517.6%60.83--
$320.00Nov 2042.2049.30$45.7515.5%440.7746
$330.00Nov 2036.1043.90$40.0019.5%60.72--
$340.00Nov 2029.2036.20$32.7021.4%330.6514
$350.00Nov 2024.9029.90$27.4018.2%400.5864
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 2056.0063.00$59.5011.8%80.809

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 203, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2042.2049.30$45.7515.5%440.7746
$350.00Nov 2024.9029.90$27.4018.2%400.5864
$340.00Nov 2029.2036.20$32.7021.4%330.6514
$370.00Nov 2015.9020.80$18.3526.7%200.4550
$390.00Nov 209.1014.30$11.7044.4%100.33--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 205.207.20$6.2032.3%120.1835
$410.00Nov 2056.0063.00$59.5011.8%80.809
$270.00Nov 200.152.50$1.33176.7%70.0518
$290.00Nov 202.453.80$3.1343.1%40.1031
$250.00Nov 200.201.35$0.78147.4%10.03154

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.74, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$5.75$4.25$5.7577%0.74$325.75
$350.00$360.00Nov 20$4.35$5.65$4.3558%1.30$354.35
$340.00$350.00Nov 20$5.30$4.70$5.3065%0.89$345.30
$370.00$390.00Nov 20$6.65$13.35$6.6545%2.01$376.65
$410.00$420.00Nov 20$1.55$8.45$1.5523%5.45$411.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Nov 20$2.40$7.60$2.4030%3.17$327.60
$410.00$330.00Nov 20$47.90$32.10$47.9080%0.67$362.10
$270.00$250.00Nov 20$0.55$19.45$0.555%35.36$269.45
$290.00$270.00Nov 20$1.80$18.20$1.8010%10.11$288.20
$310.00$290.00Nov 20$3.07$16.93$3.0718%5.51$306.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.43, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$370.00Nov 20$4.70$4.70$5.3048%0.89$364.70
$390.00$400.00Nov 20$2.55$2.55$7.4567%0.34$392.55
$400.00$410.00Nov 20$2.00$2.00$8.0072%0.25$402.00
$410.00$420.00Nov 20$1.55$1.55$8.4577%0.18$411.55
$370.00$390.00Nov 20$6.65$6.65$13.3555%0.50$376.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$3.00$3.00$7.0076%0.43$317.00
$310.00$290.00Nov 20$3.07$3.07$16.9382%0.18$306.93
$290.00$270.00Nov 20$1.80$1.80$18.2090%0.10$288.20
$270.00$250.00Nov 20$0.55$0.55$19.4595%0.03$269.45
$330.00$320.00Nov 20$2.40$2.40$7.6070%0.32$327.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 14.46% of stock, avg 14.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Nov 20$40.00$11.60$51.60$278.40$381.6014.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.45% of stock, avg 5.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$290.00Nov 20$5.60$3.13$8.73$281.27$428.73
$410.00$290.00Nov 20$7.15$3.13$10.28$279.72$420.28
$420.00$310.00Nov 20$5.60$6.20$11.80$298.20$431.80
$410.00$310.00Nov 20$7.15$6.20$13.35$296.65$423.35
$400.00$290.00Nov 20$9.15$3.13$12.28$277.72$412.28
$420.00$320.00Nov 20$5.60$9.20$14.80$305.20$434.80
$410.00$320.00Nov 20$7.15$9.20$16.35$303.65$426.35
$400.00$310.00Nov 20$9.15$6.20$15.35$294.65$415.35
$400.00$320.00Nov 20$9.15$9.20$18.35$301.65$418.35
$390.00$290.00Nov 20$11.70$3.13$14.83$275.17$404.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.83, avg credit $4.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/320410/420Nov 20$4.55$5.4553%0.83$315.45$414.55
310/320390/400Nov 20$5.55$4.4543%1.25$314.45$395.55
310/320400/410Nov 20$5.00$5.0048%1.00$315.00$405.00
320/330410/420Nov 20$3.95$6.0548%0.65$326.05$413.95
320/330390/400Nov 20$4.95$5.0538%0.98$325.05$394.95
320/330400/410Nov 20$4.40$5.6043%0.79$325.60$404.40
270/290410/420Nov 20$3.35$16.6567%0.20$286.65$413.35
250/270410/420Nov 20$2.10$17.9072%0.12$267.90$412.10
290/310410/420Nov 20$4.62$15.3859%0.30$305.38$414.62
270/290400/410Nov 20$3.80$16.2062%0.23$286.20$403.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 14.75, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Nov 20$0.45$9.559%21.22
$390.00$400.00$410.00Nov 20$0.55$9.4510%17.18
$340.00$350.00$360.00Nov 20$0.95$9.0513%9.53
$330.00$340.00$350.00Nov 20$2.00$8.0014%4.00
$310.00$320.00$330.00Nov 20$2.55$7.4511%2.92
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$290.00$310.00Nov 20$1.27$18.7313%14.75
$250.00$270.00$290.00Nov 20$1.25$18.757%15.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-5.05, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Nov 20-$5.05$14.95
$410.00$420.001:2Nov 20-$4.05$5.95
$400.00$410.001:2Nov 20-$5.15$4.85
$390.00$400.001:2Nov 20-$6.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$290.001:2Nov 20-$0.06$19.94
$270.00$250.001:2Nov 20-$0.23$19.77
$320.00$310.001:2Nov 20-$3.20$6.80
$330.00$320.001:2Nov 20-$6.80$3.20
$410.00$330.001:2Nov 20$36.30$43.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.46%, avg 2.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Nov 20$15.900.453.7%4.46%8.14%2050
$360.00Nov 20$20.100.520.9%5.63%6.52%2--
$390.00Nov 20$9.100.339.3%2.55%11.84%10--
$400.00Nov 20$7.600.2812.1%2.13%14.22%3--
$410.00Nov 20$5.800.2314.9%1.63%16.52%1--
$420.00Nov 20$4.800.1917.7%1.35%19.04%490

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. 200 contracts (avg 960 vol/day, 185 traded recently)

AGX averages only 960 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 $350.00 01-15 call last traded $49.60 on 10/16 (now $47.90/$55.60) — try a limit near $49.60. Also watch the $320.00 11-20 call last traded $30.00 on 10/22 (now $42.20/$49.30) — try a limit near $42.20; the $350.00 12-18 call last traded $94.79 on 09/11 (now $40.20/$47.10) — try a limit near $43.65. Most tradeable put: the $280.00 04-16 put last traded $28.49 on 09/14 (now $26.10/$28.40) — try a limit near $27.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$20.10$26.00$23.05$12.20 10/23$12.90–$70.65$20.10--
$360.00Dec 18$36.30$44.70$40.50$36.80 10/19$27.30–$83.15$36.8032
$360.00Jan 15$43.20$51.60$47.40$54.90 09/25$33.95–$89.75$47.40--
$360.00Apr 16$64.20$74.20$69.20$80.31 09/25$54.75–$114.20$69.20--
$360.00Nov 19$98.80$110.00$104.40$170.40 09/08$86.00–$151.00$104.40--
$350.00Nov 20$24.90$29.90$27.40$18.80 10/23$16.00–$78.25$24.9064
$350.00Dec 18$40.20$47.10$43.65$94.79 09/11$31.05–$89.70$43.6536
$350.00Jan 15$47.90$55.60$51.75$49.60 10/16$38.10–$96.40$49.6016
$350.00Nov 19$96.00$116.00$106.00$160.30 09/11$89.00–$156.00$106.00--
$370.00Nov 20$15.90$20.80$18.35$9.50 10/23$10.25–$64.10$15.9050
$370.00Dec 18$32.50$40.60$36.55$25.10 10/23$24.80–$77.50$32.50--
$370.00Jan 15$37.90$47.60$42.75$61.52 10/05$30.00–$83.80$42.75--
$370.00Jan 19$136.00$154.00$145.00$182.04 10/07$127.00–$199.00$145.00--
$340.00Nov 20$29.20$36.20$32.70$22.15 10/23$19.85–$86.20$29.2014
$340.00Dec 18$45.10$53.90$49.50$36.50 10/22$35.65–$96.55$45.10--
$340.00Jan 15$52.70$60.50$56.60$102.50 09/09$41.90–$102.50$56.60--
$340.00Nov 19$100.00$118.00$109.00$164.83 09/11$93.00–$160.00$109.00--
$380.00Nov 20$12.60$17.10$14.85$9.70 10/23$6.70–$57.70$12.60--
$380.00Dec 18$28.30$36.80$32.55$21.40 10/23$21.75–$70.80$28.30--
$380.00Jan 15$35.20$43.00$39.10$49.85 10/14$27.75–$78.15$39.10--
$380.00Apr 16$57.00$65.80$61.40$77.14 10/13$47.70–$103.25$61.40--
$380.00Nov 19$86.00$104.00$95.00$123.10 09/17$81.00–$143.00$95.00--
$330.00Nov 20$36.10$43.90$40.00$25.80 10/22$24.55–$94.50$36.10--
$330.00Jan 15$56.30$66.20$61.25$65.80 10/14$46.20–$110.40$61.25--
$390.00Nov 20$9.10$14.30$11.70$7.68 10/23$6.35–$50.95$9.10--
$390.00Dec 18$24.90$32.10$28.50$17.87 10/23$19.30–$65.90$24.90--
$390.00Jan 15$31.90$39.50$35.70$61.50 10/08$24.75–$72.95$35.70--
$390.00Apr 16$53.40$62.20$57.80$94.50 10/06$44.90–$97.75$57.80--
$390.00Nov 19$82.00$102.00$92.00$119.45 09/17$77.00–$138.00$92.00--
$320.00Nov 20$42.20$49.30$45.75$30.00 10/22$29.75–$103.10$42.2046
$320.00Dec 18$56.70$64.90$60.80$44.50 10/22$43.70–$113.00$56.70--
$320.00Jan 15$63.00$71.00$67.00$65.00 10/19$51.20–$116.60$65.00--
$400.00Nov 20$7.60$10.70$9.15$6.00 10/23$4.55–$46.05$7.60--
$400.00Dec 18$22.30$28.10$25.20$16.00 10/23$15.00–$59.60$22.30--
$400.00Jan 15$28.80$36.30$32.55$21.15 10/23$22.50–$67.65$28.80--
$400.00Apr 16$50.20$58.80$54.50$91.00 10/06$42.10–$92.95$54.50--
$400.00Nov 19$78.00$98.00$88.00$111.53 10/12$74.90–$135.00$88.00--
$400.00Jan 21$88.00$106.00$97.00$129.76 09/18$82.40–$145.00$97.00--
$400.00Jan 19$128.00$146.00$137.00$173.93 10/07$120.00–$190.00$137.00--
$310.00Nov 20$49.30$58.80$54.05$37.03 10/23$35.75–$112.75$49.30--
$310.00Jan 15$69.30$77.10$73.20$122.52 10/06$55.80–$124.90$73.20--
$310.00Jan 19$156.00$174.00$165.00$195.96 09/21$145.00–$221.00$165.00--
$410.00Nov 20$5.80$8.50$7.15$3.30 10/23$4.15–$40.30$5.80--
$410.00Dec 18$18.70$26.30$22.50$14.00 10/22$14.40–$54.50$18.70--
$410.00Jan 15$24.00$32.30$28.15$44.30 10/05$20.30–$62.25$28.15--
$410.00Apr 16$46.70$56.60$51.65$77.00 10/07$39.25–$88.50$51.65--
$410.00Nov 19$76.00$94.00$85.00$138.53 09/02$71.00–$131.00$85.00--
$410.00Jan 19$124.00$142.00$133.00$170.00 10/08$117.00–$187.00$133.00--
$300.00Nov 20$57.30$66.90$62.10$43.87 10/23$42.05–$120.95$57.30--
$300.00Dec 18$69.20$77.90$73.55$94.61 09/29$55.15–$128.75$73.55--
$300.00Jan 15$75.00$83.90$79.45$108.00 10/02$60.60–$131.00$79.45--
$300.00Jan 21$124.00$144.00$134.00$114.23 10/22$115.00–$188.00$124.00--
$300.00Jan 19$158.00$178.00$168.00$196.50 10/12$148.00–$225.00$168.00--
$420.00Nov 20$4.80$6.40$5.60$3.43 10/23$3.38–$36.95$4.8090
$420.00Dec 18$17.10$21.50$19.30$29.00 09/25$12.30–$49.90$19.30--
$420.00Jan 15$23.20$28.60$25.90$17.00 10/22$18.10–$57.60$23.20--
$420.00Apr 16$44.00$52.80$48.40$56.84 09/28$36.60–$84.50$48.40--
$420.00Nov 19$72.00$92.00$82.00$134.81 09/02$69.00–$128.00$82.00--
$430.00Nov 20$2.20$6.10$4.15$5.40 10/19$2.98–$31.80$4.15--
$430.00Dec 18$12.60$21.20$16.90$17.18 10/19$9.65–$44.85$16.90--
$430.00Jan 15$21.00$26.20$23.60$17.00 10/22$16.25–$53.15$21.00--
$430.00Apr 16$42.80$47.60$45.20$83.59 09/10$34.20–$80.60$45.20--
$280.00Nov 20$74.60$84.40$79.50$73.89 10/16$56.60–$139.65$74.60--
$280.00Dec 18$83.60$93.60$88.60$123.66 09/15$66.65–$145.85$88.60--
$280.00Nov 19$128.00$144.00$136.00$157.80 09/30$117.00–$190.60$136.00--
$280.00Jan 21$134.00$154.00$144.00$173.74 10/02$124.00–$199.00$144.00--
$440.00Nov 20$0.90$5.30$3.10$2.60 10/22$1.78–$27.65$2.60--
$440.00Dec 18$13.00$18.00$15.50$10.35 10/22$8.85–$41.40$13.00--
$440.00Jan 15$18.60$23.90$21.25$74.00 09/09$14.50–$49.20$21.25--
$440.00Apr 16$40.10$43.90$42.00$40.10 10/19$32.05–$76.50$40.10--
$440.00Nov 19$68.00$86.00$77.00$144.00 09/08$65.00–$121.00$77.00--
$440.00Jan 21$78.30$93.00$85.65$100.00 09/25$72.00–$131.00$85.65--
$440.00Jan 19$118.00$136.00$127.00$170.80 10/06$110.00–$179.00$127.00--
$270.00Dec 18$92.70$102.70$97.70$94.09 10/19$73.65–$154.40$94.09--
$270.00Jan 15$95.80$105.40$100.60$118.52 10/14$78.85–$156.65$100.60--
$450.00Nov 20$0.05$5.30$2.68$2.00 10/23$1.08–$24.65$2.00--
$450.00Dec 18$11.30$15.90$13.60$8.90 10/22$7.55–$37.55$11.3084
$450.00Jan 15$16.60$21.90$19.25$16.30 10/19$13.15–$45.25$16.60--
$450.00Apr 16$37.30$46.00$41.65$79.00 09/09$29.80–$73.60$41.65--
$450.00Nov 19$64.00$82.00$73.00$100.00 10/12$62.00–$116.00$73.00--
$450.00Jan 21$74.00$92.00$83.00$81.00 10/19$70.50–$129.00$81.00--
$450.00Jan 19$114.00$132.40$123.20$168.00 10/06$108.00–$175.00$123.20--
$260.00Jan 15$100.40$115.40$107.90$128.24 09/29$86.30–$164.30$107.90--
$250.00Jan 19$178.00$198.00$188.00$218.00 09/21$166.00–$245.00$188.00--
$470.00Jan 15$12.40$18.00$15.20--$15.20–$15.20—$12.402
$470.00Apr 16$33.30$37.10$35.20--$35.20–$35.20—$33.302
$240.00Jan 15$116.60$132.00$124.30$120.00 10/19$101.30–$182.05$120.00--
$480.00Nov 20$0.05$3.80$1.92--$1.90–$1.92$0.0518
$480.00Apr 16$29.90$35.10$32.50--$32.50–$32.50—$29.905
$230.00Dec 18$122.60$137.70$130.15$158.29 10/14$106.80–$191.40$130.15--
$230.00Nov 19$154.00$174.00$164.00$138.27 10/22$142.00–$219.00$154.00--
$220.00Dec 18$131.50$146.90$139.20$169.00 10/02$114.10–$201.15$139.20--
$500.00Dec 18$4.60$8.50$6.55--$6.55–$6.55—$4.60169
$520.00Nov 20$0.00$1.45$0.73--$0.48–$2.45--41
$530.00Jan 15$6.60$10.10$8.35--$8.35–$8.35—$6.601
$550.00Nov 20$0.05$0.90$0.48--$0.05–$1.05$0.0584
$600.00Jan 21$44.00$62.00$53.00--$53.00–$53.00—$44.0011
$650.00Apr 16$8.80$14.30$11.55--$11.55–$11.55—$8.8032
$670.00Nov 19$30.00$46.00$38.00--$38.00–$38.00—$30.001
$690.00Nov 19$31.00$42.80$36.90--$36.90–$36.90—$31.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$23.30$27.20$25.25$30.00 10/19$11.65–$43.60$25.25--
$360.00Dec 18$37.00$43.00$40.00$41.50 10/16$24.50–$56.60$40.00--
$360.00Jan 15$42.20$49.00$45.60$45.35 10/14$29.45–$61.45$45.35--
$360.00Apr 16$59.20$68.80$64.00$78.50 10/22$49.90–$79.10$64.00--
$360.00Nov 19$82.00$102.00$92.00$84.00 09/04$76.00–$104.00$84.00--
$360.00Jan 21$88.00$108.00$98.00$90.00 10/07$84.00–$109.00$90.00--
$360.00Jan 19$116.00$134.00$125.00$128.00 09/18$114.25–$134.00$125.00--
$350.00Nov 20$18.50$21.90$20.20$39.50 10/22$9.85–$37.30$20.20--
$350.00Dec 18$33.20$37.50$35.35$50.06 10/23$21.25–$49.85$35.35246
$350.00Jan 15$37.00$43.50$40.25$56.20 10/22$26.35–$54.25$40.25--
$350.00Apr 16$53.90$63.90$58.90$48.60 10/07$45.55–$73.65$53.90--
$350.00Nov 19$76.00$96.00$86.00$82.50 08/31$72.00–$96.00$82.50--
$370.00Nov 20$28.70$33.20$30.95$36.23 10/16$15.90–$50.70$30.95--
$370.00Dec 18$42.70$48.70$45.70$66.90 10/23$27.95–$64.50$45.7020
$370.00Jan 15$46.80$56.70$51.75$38.60 10/08$34.75–$68.10$46.80--
$370.00Apr 16$66.40$73.80$70.10$68.78 10/14$54.60–$86.10$68.78--
$370.00Nov 19$88.00$108.00$98.00$96.55 09/30$82.00–$110.00$96.55--
$370.00Jan 19$122.70$138.60$130.65$131.34 10/01$120.40–$141.00$130.65--
$340.00Nov 20$14.30$16.70$15.50$32.81 10/23$7.70–$30.00$15.50--
$340.00Dec 18$28.40$34.10$31.25$34.05 10/19$18.25–$43.55$31.25--
$340.00Jan 15$32.50$38.30$35.40$40.70 10/16$22.30–$50.45$35.40--
$340.00Apr 16$48.50$56.80$52.65$48.60 09/11$41.40–$66.20$48.60--
$340.00Nov 19$72.00$90.00$81.00$83.15 09/29$66.00–$90.00$81.00--
$380.00Nov 20$35.20$39.80$37.50$63.70 10/23$17.75–$58.90$37.50--
$380.00Dec 18$47.10$55.10$51.10$68.60 10/23$33.40–$71.05$51.10--
$380.00Jan 15$53.10$61.00$57.05$72.21 10/22$39.40–$74.90$57.05--
$380.00Apr 16$71.80$80.40$76.10$88.90 10/22$59.75–$91.65$76.1010
$380.00Jan 21$102.00$120.00$111.00$123.29 10/23$95.00–$123.00$111.00--
$330.00Nov 20$10.40$12.80$11.60$27.00 10/22$6.55–$25.30$11.6094
$330.00Dec 18$21.40$30.80$26.10$21.39 10/13$15.50–$37.95$21.40--
$330.00Jan 15$26.00$35.90$30.95$38.40 10/16$18.70–$43.90$30.95--
$330.00Nov 19$66.00$84.00$75.00$68.00 10/14$62.90–$84.00$68.00--
$330.00Jan 21$70.00$90.00$80.00$89.50 10/22$68.75–$91.00$80.00--
$390.00Nov 20$39.30$47.30$43.30$39.60 10/13$23.55–$67.25$39.60--
$390.00Dec 18$53.50$63.40$58.45$63.50 10/19$37.35–$77.55$58.45--
$390.00Jan 15$59.60$67.60$63.60$61.40 10/14$43.90–$82.35$61.40--
$390.00Apr 16$78.50$86.80$82.65$100.40 10/22$64.85–$98.90$82.65--
$390.00Nov 19$102.00$120.00$111.00$101.00 08/28$94.25–$123.00$102.00--
$390.00Jan 21$108.00$126.00$117.00$123.00 09/17$102.00–$129.00$117.00--
$320.00Nov 20$7.10$11.30$9.20$19.80 10/23$5.35–$20.55$9.2082
$320.00Dec 18$20.20$23.70$21.95$30.95 10/22$13.65–$33.55$21.95--
$320.00Jan 15$24.10$29.20$26.65$20.00 10/12$15.95–$37.45$24.10--
$320.00Apr 16$38.90$47.30$43.10$56.67 10/23$33.40–$55.55$43.10--
$320.00Nov 19$60.00$78.00$69.00$60.00 10/06$58.85–$78.10$60.00--
$320.00Jan 21$66.00$84.00$75.00$84.72 10/23$64.35–$85.00$75.00--
$400.00Nov 20$47.80$55.40$51.60$40.99 10/02$27.25–$75.80$47.80--
$400.00Dec 18$60.20$70.20$65.20$88.20 10/22$41.95–$85.30$65.20--
$400.00Jan 15$65.70$74.60$70.15$91.00 10/22$48.25–$90.05$70.15--
$400.00Apr 16$83.70$93.50$88.60$74.55 10/07$70.10–$105.85$83.70--
$400.00Nov 19$108.00$126.00$117.00$119.00 10/16$99.90–$130.00$117.00--
$400.00Jan 21$114.00$132.00$123.00$109.20 10/06$108.00–$136.00$114.00--
$310.00Nov 20$5.20$7.20$6.20$14.68 10/22$4.05–$16.50$6.2035
$310.00Dec 18$15.80$20.00$17.90$20.35 10/16$10.50–$28.65$17.9012
$310.00Jan 15$20.10$25.20$22.65$28.00 10/16$13.50–$34.30$22.656
$310.00Apr 16$37.90$42.10$40.00$46.75 10/22$28.55–$49.95$40.00--
$310.00Jan 21$60.00$80.00$70.00$67.20 10/13$60.00–$79.25$67.20--
$410.00Nov 20$56.00$63.00$59.50$55.20 09/29$32.45–$84.20$56.009
$410.00Dec 18$66.90$76.80$71.85$52.47 10/07$46.90–$93.30$66.90--
$410.00Jan 15$72.70$82.60$77.65$76.50 10/14$53.65–$97.70$76.50--
$410.00Apr 16$90.60$100.60$95.60$110.44 10/23$75.45–$112.95$95.60--
$410.00Nov 19$114.00$134.00$124.00$115.00 09/21$105.00–$137.00$115.00--
$410.00Jan 21$122.00$140.00$131.00$117.00 10/06$114.00–$143.00$122.00--
$300.00Nov 20$2.20$6.70$4.45$10.20 10/22$2.63–$13.05$4.45--
$300.00Dec 18$12.90$18.30$15.60$23.50 10/22$9.75–$24.25$15.6021
$300.00Jan 15$18.10$21.50$19.80$29.80 10/22$11.15–$28.95$19.80--
$300.00Apr 16$33.80$37.00$35.40$28.20 10/06$24.90–$45.00$33.80--
$300.00Nov 19$53.00$65.30$59.15$68.26 10/23$44.75–$68.35$59.15--
$300.00Jan 21$55.90$74.00$64.95$70.10 10/22$54.90–$73.00$64.95--
$300.00Jan 19$80.00$98.00$89.00$84.29 10/08$82.00–$96.00$84.29--
$290.00Nov 20$2.45$3.80$3.13$8.30 10/22$2.78–$9.80$3.1331
$290.00Dec 18$10.70$16.30$13.50$21.00 10/22$5.90–$21.25$13.50--
$290.00Jan 15$15.00$19.50$17.25$25.78 10/23$10.35–$25.50$17.25--
$290.00Apr 16$29.60$33.40$31.50$37.70 10/22$22.90–$40.30$31.50--
$290.00Nov 19$44.30$64.00$54.15$50.00 10/12$43.00–$62.55$50.00--
$430.00Jan 15$89.80$95.90$92.85--$92.85–$92.85—$89.806
$280.00Nov 20$1.15$3.10$2.13$4.58 10/19$2.13–$6.93$2.13--
$280.00Dec 18$5.00$14.40$9.70$16.50 10/22$5.20–$17.70$9.70--
$280.00Jan 15$10.10$17.50$13.80$21.80 10/22$6.32–$20.40$13.8052
$280.00Apr 16$26.10$28.40$27.25$28.49 09/14$17.80–$35.90$27.2563
$280.00Nov 19$40.60$58.00$49.30$50.00 09/30$40.75–$57.00$49.30--
$280.00Jan 21$46.00$64.00$55.00$55.00 10/16$46.40–$62.00$55.00--
$280.00Jan 19$68.40$88.00$78.20$74.41 10/07$71.60–$85.10$74.41--
$270.00Nov 20$0.15$2.50$1.33$2.40 10/16$1.25–$4.95$1.3318
$270.00Dec 18$3.30$11.90$7.60$19.10 10/23$3.30–$13.50$7.60--
$270.00Jan 15$8.80$12.70$10.75$11.63 09/29$5.68–$18.45$10.75--
$270.00Apr 16$21.10$26.00$23.55$24.42 09/17$15.55–$33.00$23.55--
$270.00Nov 19$36.70$54.00$45.35$46.13 09/30$36.00–$52.75$45.35--
$270.00Jan 21$40.00$60.00$50.00$44.50 10/06$41.50–$58.00$44.50--
$270.00Jan 19$62.00$82.00$72.00$68.96 10/07$65.35–$80.00$68.96--
$450.00Dec 18$100.00$108.40$104.20--$104.20–$104.20—$100.0063
$260.00Nov 20$0.25$1.80$1.02$1.00 10/06$0.90–$4.75$1.00--
$260.00Dec 18$2.00$10.00$6.00$7.40 09/08$3.95–$11.25$6.00--
$260.00Jan 15$4.50$13.50$9.00$9.60 10/19$3.85–$14.70$9.00--
$260.00Apr 16$18.00$24.50$21.25$24.35 10/16$13.45–$27.50$21.25--
$260.00Nov 19$32.40$48.00$40.20$41.90 10/16$33.00–$48.00$40.20--
$260.00Jan 19$58.00$78.00$68.00$64.51 10/07$61.00–$74.00$64.51--
$250.00Nov 20$0.20$1.35$0.78$1.05 10/19$0.70–$4.15$0.78154
$250.00Dec 18$2.50$8.60$5.55$4.30 10/13$3.88–$8.50$4.30--
$250.00Jan 15$3.70$10.00$6.85$4.10 10/06$4.05–$11.45$4.10--
$530.00Jan 15$171.60$183.50$177.55--$177.55–$177.55—$171.609

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 467
Total Puts 217
Put/Call Ratio 0.46
Net Difference 250

Prior's Put/Call Breakdown

Total Calls 137
Total Puts 55
Put/Call Ratio 0.40
Net Difference 82

Prior 7-Day Put/Call Summary

Total Calls 1,371
Total Puts 677
Average Put/Call Ratio 0.48
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