Tour v531
AGX
ARGAN INC
$344.11 -3.57%
$344.90 (+0.23%)🌙
as of 10/30 06:09 PM
(10/29 18:11) ◀
|
Friday, October 30, 2026 (6:09pm)
January 2026
|
▶ (11/2 18:10)
◀ 10/30 18:09 ▶

Option Volume

Detail
ℹ
Current (10/30) 477
Calls: 371 (78%)
Puts: 106 (22%)
Prior (10/29) 684
Calls: 467 (68%)
Puts: 217 (32%)
Current vs Prior -30.26%
Calls: -20.56% (Calls)
Puts: -51.15% (Puts)
Prior 7-Day Total 2,511
Calls: 1,657 (66%)
Puts: 854 (34%)
Prior 7-Day Average 358
Calls: 236 (66%)
Puts: 122 (34%)
Current vs Prior 7-Day Avg +32.97%
Calls: +56.73%
Puts: -13.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $1.56M
Calls: $1.18M (76%)
Puts: $380.9K (24%)
Prior (10/29) $3.07M
Calls: $984.6K (32%)
Puts: $2.09M (68%)
Current vs Prior -49.19%
Calls: +19.90%
Puts: -81.76%
Prior 7-Day Total $9.87M
Calls: $3.09M (31%)
Puts: $6.78M (69%)
Prior 7-Day Average $1.41M
Calls: $441.2K (31%)
Puts: $969.2K (69%)
Current vs Prior 7-Day Avg +10.70%
Calls: +167.56%
Puts: -60.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.29
Prior (10/29) 0.46
Current vs Prior -38.51%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -44.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 14,279
Calls: 5,985 (42%)
Puts: 8,294 (58%)
Prior (10/29) 1,797
Calls: 826 (46%)
Puts: 971 (54%)
Current vs Prior +694.60%
Prior 7-Day Total 36,343
Calls: 15,342 (42%)
Puts: 21,001 (58%)
Prior 7-Day Average 5,191
Calls: 2,191 (42%)
Puts: 3,000 (58%)
Current vs Prior 7-Day Avg +175.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.26% | 24.28%
Prior 14.75% | 23.44%
Current vs Prior +3.41% | +3.58%
Prior 7-Day Avg 15.87% | 24.27%
Current vs 7-Day Avg -3.88% | +0.04%
Prior 7-Day Eod 14.75% | 23.44%
Current vs 7-Day Eod +3.41% | +3.58%
Sentiment BEARISH

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

Strong bullish conviction with 76% of dollar volume in calls ($1.18M) vs puts ($380.9K). Extreme bullish P/C ratio of 0.29 - heavy call buying (371 calls vs 106 puts). P/C ratio dropping 39% - sentiment shifting bullish. Rising open interest (up 695%) indicates new positions being established.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 9 found (avg delta 0.65, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2046.7056.70$51.7019.3%--0.8217
$320.00Nov 2032.3042.00$37.1526.1%410.6920
$330.00Nov 2026.2035.80$31.0031.0%280.6331
$340.00Nov 2022.5029.60$26.0527.3%530.5647
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2056.5066.50$61.5016.3%10.788
$380.00Nov 2040.1049.80$44.9521.6%10.691.5K
$370.00Nov 2034.6044.20$39.4024.4%10.638
$360.00Nov 2028.8037.60$33.2026.5%--0.5718
$350.00Nov 2023.4029.50$26.4523.1%10.501.2K

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 191, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2022.5029.60$26.0527.3%530.5647
$320.00Nov 2032.3042.00$37.1526.1%410.6920
$350.00Nov 2018.1023.60$20.8526.4%410.5085
$330.00Nov 2026.2035.80$31.0031.0%280.6331
$360.00Nov 2012.8019.60$16.2042.0%100.4396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 202.809.50$6.15108.9%20.1844
$290.00Nov 202.059.30$5.68127.6%10.1534
$310.00Nov 205.2013.50$9.3588.8%10.2440
$330.00Nov 2012.9020.00$16.4543.2%10.3794
$350.00Nov 2023.4029.50$26.4523.1%10.501.2K

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. 18 found (best R:R 2.92, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Nov 20$2.55$7.45$2.5543%2.92$362.55
$330.00$340.00Nov 20$4.95$5.05$4.9563%1.02$334.95
$390.00$400.00Nov 20$1.35$8.65$1.3526%6.41$391.35
$370.00$380.00Nov 20$2.65$7.35$2.6537%2.77$372.65
$320.00$330.00Nov 20$6.15$3.85$6.1569%0.63$326.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Nov 20$0.47$9.53$0.4718%20.28$299.53
$380.00$370.00Nov 20$5.55$4.45$5.5568%0.80$374.45
$330.00$320.00Nov 20$3.30$6.70$3.3037%2.03$326.70
$370.00$360.00Nov 20$6.20$3.80$6.2063%0.61$363.80
$340.00$330.00Nov 20$4.35$5.65$4.3544%1.30$335.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.47, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$360.00Nov 20$4.65$4.65$5.3550%0.87$354.65
$380.00$390.00Nov 20$2.75$2.75$7.2569%0.38$382.75
$400.00$410.00Nov 20$1.65$1.65$8.3578%0.20$401.65
$370.00$380.00Nov 20$2.65$2.65$7.3563%0.36$372.65
$390.00$400.00Nov 20$1.35$1.35$8.6574%0.16$391.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$3.20$3.20$6.8076%0.47$306.80
$320.00$310.00Nov 20$3.80$3.80$6.2069%0.61$316.20
$290.00$280.00Nov 20$2.03$2.03$7.9784%0.25$287.97
$340.00$330.00Nov 20$4.35$4.35$5.6556%0.77$335.65
$330.00$320.00Nov 20$3.30$3.30$6.7063%0.49$326.70

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. 6 found (cheapest 13.61% of stock, avg 14.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Nov 20$26.05$20.80$46.85$293.15$386.8513.61%
$350.00Nov 20$20.85$26.45$47.30$302.70$397.3013.75%
$330.00Nov 20$31.00$16.45$47.45$282.55$377.4513.79%
$360.00Nov 20$16.20$33.20$49.40$310.60$409.4014.36%
$320.00Nov 20$37.15$13.15$50.30$269.70$370.3014.62%
$370.00Nov 20$13.65$39.40$53.05$316.95$423.0515.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.18% of stock, avg 7.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$300.00Nov 20$8.25$6.15$14.40$285.60$404.40
$390.00$310.00Nov 20$8.25$9.35$17.60$292.40$407.60
$380.00$300.00Nov 20$11.00$6.15$17.15$282.85$397.15
$380.00$310.00Nov 20$11.00$9.35$20.35$289.65$400.35
$390.00$320.00Nov 20$8.25$13.15$21.40$298.60$411.40
$380.00$320.00Nov 20$11.00$13.15$24.15$295.85$404.15
$370.00$300.00Nov 20$13.65$6.15$19.80$280.20$389.80
$370.00$310.00Nov 20$13.65$9.35$23.00$287.00$393.00
$390.00$330.00Nov 20$8.25$16.45$24.70$305.30$414.70
$370.00$320.00Nov 20$13.65$13.15$26.80$293.20$396.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.47, avg credit $4.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310380/390Nov 20$5.95$4.0544%1.47$304.05$385.95
310/320380/390Nov 20$6.55$3.4538%1.90$313.45$386.55
300/310400/410Nov 20$4.85$5.1554%0.94$305.15$404.85
310/320400/410Nov 20$5.45$4.5548%1.20$314.55$405.45
280/290380/390Nov 20$4.78$5.2253%0.92$285.22$384.78
280/290400/410Nov 20$3.68$6.3263%0.58$286.32$403.68
300/310390/400Nov 20$4.55$5.4550%0.83$305.45$394.55
310/320390/400Nov 20$5.15$4.8544%1.06$314.85$395.15
280/290390/400Nov 20$3.38$6.6259%0.51$286.62$393.38
290/300380/390Nov 20$3.22$6.7850%0.47$296.78$383.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 17.18, cheapest $0.55)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$0.55$9.4514%17.18
$320.00$330.00$340.00Nov 20$1.20$8.8013%7.33
$380.00$390.00$400.00Nov 20$1.40$8.6010%6.14
$350.00$360.00$370.00Nov 20$2.10$7.9013%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.60$9.4012%15.67
$340.00$350.00$360.00Nov 20$1.10$8.9014%8.09
$320.00$330.00$340.00Nov 20$1.05$8.9513%8.52
$330.00$340.00$350.00Nov 20$1.30$8.7014%6.69
$290.00$300.00$310.00Nov 20$2.73$7.279%2.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.62, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Nov 20-$3.60$6.40
$380.00$390.001:2Nov 20-$5.50$4.50
$390.00$400.001:2Nov 20-$5.55$4.45
$370.00$380.001:2Nov 20-$8.35$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Nov 20-$1.62$8.38
$310.00$300.001:2Nov 20-$2.95$7.05
$320.00$310.001:2Nov 20-$5.55$4.45
$300.00$290.001:2Nov 20-$5.21$4.79
$330.00$320.001:2Nov 20-$9.85$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.26%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Nov 20$18.100.501.7%5.26%6.97%4185
$360.00Nov 20$12.800.434.6%3.72%8.34%1096
$370.00Nov 20$9.400.377.5%2.73%10.26%449
$380.00Nov 20$7.300.3110.4%2.12%12.55%495
$400.00Nov 20$4.900.2216.2%1.42%17.67%1102
$390.00Nov 20$4.000.2613.3%1.16%14.50%--37
$410.00Nov 20$1.300.1819.1%0.38%19.53%--52

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, 171 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 $250.00 01-19 call last traded $218.00 on 09/21 (now $170.00/$186.00) — try a limit near $178.00. Also watch the $260.00 01-15 call last traded $128.24 on 09/29 (now $93.20/$103.20) — try a limit near $98.20; the $270.00 01-15 call last traded $118.52 on 10/14 (now $85.80/$95.80) — try a limit near $90.80. Most tradeable put: the $360.00 01-15 put last traded $45.35 on 10/14 (now $49.90/$54.70) — try a limit near $49.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$22.50$29.60$26.05$22.15 10/23$19.85–$86.20$22.5047
$340.00Dec 18$39.80$44.60$42.20$36.50 10/22$35.65–$96.55$39.8012
$340.00Jan 15$44.80$54.30$49.55$102.50 09/09$41.90–$102.50$49.553
$340.00Nov 19$92.00$112.00$102.00$164.83 09/11$93.00–$160.00$102.001
$340.00Apr 16$66.90$76.90$71.90--$71.90–$71.90—$66.901
$350.00Nov 20$18.10$23.60$20.85$18.80 10/23$16.00–$78.25$18.8085
$350.00Dec 18$33.30$42.60$37.95$94.79 09/11$31.05–$89.70$37.9539
$350.00Jan 15$39.40$48.80$44.10$49.60 10/16$38.10–$96.40$44.1017
$350.00Nov 19$90.00$108.00$99.00$160.30 09/11$89.00–$156.00$99.002
$350.00Jan 21$97.80$116.00$106.90--$106.90–$106.90—$97.802
$330.00Nov 20$26.20$35.80$31.00$25.80 10/22$24.55–$94.50$26.2031
$330.00Jan 15$49.80$57.50$53.65$65.80 10/14$46.20–$110.40$53.6510
$330.00Dec 18$42.70$51.10$46.90--$46.90–$46.90—$42.7032
$330.00Apr 16$71.60$81.50$76.55--$76.55–$76.55—$71.602
$330.00Jan 21$105.80$124.00$114.90--$114.90–$114.90—$105.801
$360.00Nov 20$12.80$19.60$16.20$12.20 10/23$12.90–$70.65$12.8096
$360.00Dec 18$29.30$34.80$32.05$36.80 10/19$27.30–$83.15$32.0532
$360.00Jan 15$35.20$44.50$39.85$54.90 09/25$33.95–$89.75$39.855
$360.00Apr 16$57.30$67.30$62.30$80.31 09/25$54.75–$114.20$62.302
$360.00Nov 19$86.00$104.00$95.00$170.40 09/08$86.00–$151.00$95.002
$360.00Jan 21$94.00$112.00$103.00--$103.00–$103.00—$94.001
$320.00Nov 20$32.30$42.00$37.15$30.00 10/22$29.75–$103.10$32.3020
$320.00Dec 18$48.20$57.90$53.05$44.50 10/22$43.70–$113.00$48.2055
$320.00Jan 15$55.20$65.10$60.15$65.00 10/19$51.20–$116.60$60.1514
$370.00Nov 20$9.40$17.90$13.65$9.50 10/23$10.25–$64.10$9.5049
$370.00Dec 18$26.80$32.50$29.65$25.10 10/23$24.80–$77.50$26.8037
$370.00Jan 15$32.10$37.40$34.75$61.52 10/05$30.00–$83.80$34.755
$370.00Jan 19$126.00$146.00$136.00$182.04 10/07$127.00–$199.00$136.0017
$370.00Apr 16$53.40$63.40$58.40--$58.40–$58.40—$53.401
$370.00Jan 21$90.00$110.00$100.00--$100.00–$100.00—$90.001
$310.00Nov 20$39.40$49.30$44.35$37.03 10/23$35.75–$112.75$39.406
$310.00Jan 15$61.00$70.80$65.90$122.52 10/06$55.80–$124.90$65.9010
$310.00Jan 19$146.00$164.00$155.00$195.96 09/21$145.00–$221.00$155.001
$310.00Dec 18$53.90$63.20$58.55--$58.55–$58.55—$53.9034
$310.00Nov 19$104.20$124.00$114.10--$114.10–$114.10—$104.201
$380.00Nov 20$7.30$14.70$11.00$9.70 10/23$6.70–$57.70$9.7095
$380.00Dec 18$22.10$30.40$26.25$21.40 10/23$21.75–$70.80$22.1024
$380.00Jan 15$28.00$37.80$32.90$49.85 10/14$27.75–$78.15$32.9049
$380.00Apr 16$50.10$60.10$55.10$77.14 10/13$47.70–$103.25$55.102
$380.00Nov 19$80.00$98.00$89.00$123.10 09/17$81.00–$143.00$89.004
$300.00Nov 20$46.70$56.70$51.70$43.87 10/23$42.05–$120.95$46.7017
$300.00Dec 18$60.10$69.50$64.80$94.61 09/29$55.15–$128.75$64.8040
$300.00Jan 15$66.50$76.10$71.30$108.00 10/02$60.60–$131.00$71.3010
$300.00Jan 21$118.00$136.00$127.00$114.23 10/22$115.00–$188.00$118.001
$300.00Jan 19$149.70$168.00$158.85$196.50 10/12$148.00–$225.00$158.851
$390.00Nov 20$4.00$12.50$8.25$7.68 10/23$6.35–$50.95$7.6837
$390.00Dec 18$19.00$25.70$22.35$17.87 10/23$19.30–$65.90$19.0029
$390.00Jan 15$25.00$33.10$29.05$61.50 10/08$24.75–$72.95$29.0526
$390.00Apr 16$47.90$57.90$52.90$94.50 10/06$44.90–$97.75$52.903
$390.00Nov 19$76.00$94.00$85.00$119.45 09/17$77.00–$138.00$85.001
$390.00Jan 21$84.00$102.00$93.00--$93.00–$93.00—$84.002
$290.00Dec 18$66.40$76.40$71.40--$71.40–$71.40—$66.4011
$290.00Jan 15$72.00$82.00$77.00--$77.00–$77.00—$72.003
$400.00Nov 20$4.90$8.90$6.90$6.00 10/23$4.55–$46.05$6.00102
$400.00Dec 18$16.40$24.60$20.50$16.00 10/23$15.00–$59.60$16.4078
$400.00Jan 15$22.70$28.90$25.80$21.15 10/23$22.50–$67.65$22.7055
$400.00Apr 16$43.30$53.10$48.20$91.00 10/06$42.10–$92.95$48.203
$400.00Nov 19$74.00$92.00$83.00$111.53 10/12$74.90–$135.00$83.005
$400.00Jan 21$82.00$100.00$91.00$129.76 09/18$82.40–$145.00$91.002
$400.00Jan 19$118.00$138.00$128.00$173.93 10/07$120.00–$190.00$128.003
$280.00Nov 20$62.80$72.80$67.80$73.89 10/16$56.60–$139.65$67.801
$280.00Dec 18$73.20$83.20$78.20$123.66 09/15$66.65–$145.85$78.209
$280.00Nov 19$118.00$138.00$128.00$157.80 09/30$117.00–$190.60$128.001
$280.00Jan 21$126.00$144.00$135.00$173.74 10/02$124.00–$199.00$135.004
$410.00Nov 20$1.30$9.20$5.25$3.30 10/23$4.15–$40.30$3.3052
$410.00Dec 18$13.70$22.20$17.95$14.00 10/22$14.40–$54.50$14.0062
$410.00Jan 15$19.80$27.80$23.80$44.30 10/05$20.30–$62.25$23.806
$410.00Apr 16$40.90$50.70$45.80$77.00 10/07$39.25–$88.50$45.806
$410.00Nov 19$70.00$88.00$79.00$138.53 09/02$71.00–$131.00$79.0021
$410.00Jan 19$116.00$136.00$126.00$170.00 10/08$117.00–$187.00$126.001
$410.00Jan 21$78.00$97.50$87.75--$87.75–$87.75—$78.001
$270.00Dec 18$80.50$90.50$85.50$94.09 10/19$73.65–$154.40$85.5019
$270.00Jan 15$85.80$95.80$90.80$118.52 10/14$78.85–$156.65$90.806
$420.00Nov 20$0.80$7.90$4.35$3.43 10/23$3.38–$36.95$3.4394
$420.00Dec 18$11.50$20.00$15.75$29.00 09/25$12.30–$49.90$15.7525
$420.00Jan 15$17.60$25.40$21.50$17.00 10/22$18.10–$57.60$17.606
$420.00Apr 16$37.70$47.70$42.70$56.84 09/28$36.60–$84.50$42.7062
$420.00Nov 19$68.00$86.00$77.00$134.81 09/02$69.00–$128.00$77.0020
$260.00Jan 15$93.20$103.20$98.20$128.24 09/29$86.30–$164.30$98.205
$260.00Dec 18$88.40$98.40$93.40--$93.40–$93.40—$88.405
$430.00Nov 20$0.05$6.90$3.48$5.40 10/19$2.98–$31.80$3.4823
$430.00Dec 18$9.50$18.10$13.80$17.18 10/19$9.65–$44.85$13.8021
$430.00Jan 15$17.60$20.60$19.10$17.00 10/22$16.25–$53.15$17.6066
$430.00Apr 16$36.60$46.60$41.60$83.59 09/10$34.20–$80.60$41.602
$250.00Jan 19$170.00$186.00$178.00$218.00 09/21$166.00–$245.00$178.001
$250.00Dec 18$96.30$106.30$101.30--$101.30–$101.30—$96.304
$440.00Nov 20$0.10$7.70$3.90$2.60 10/22$1.78–$27.65$2.60109
$440.00Dec 18$8.20$16.40$12.30$10.35 10/22$8.85–$41.40$10.3521
$440.00Jan 15$13.30$19.70$16.50$74.00 09/09$14.50–$49.20$16.5065
$440.00Apr 16$34.00$44.00$39.00$40.10 10/19$32.05–$76.50$39.0017
$440.00Nov 19$62.00$80.00$71.00$144.00 09/08$65.00–$121.00$71.0010
$440.00Jan 21$70.00$90.00$80.00$100.00 09/25$72.00–$131.00$80.001
$440.00Jan 19$108.00$128.00$118.00$170.80 10/06$110.00–$179.00$118.001
$240.00Jan 15$106.00$121.10$113.55$120.00 10/19$101.30–$182.05$113.552
$240.00Dec 18$103.10$117.90$110.50--$110.50–$110.50—$103.1016
$450.00Nov 20$0.05$6.50$3.28$2.00 10/23$1.08–$24.65$2.00187
$450.00Dec 18$9.00$14.60$11.80$8.90 10/22$7.55–$37.55$9.00156
$450.00Jan 15$11.50$19.90$15.70$16.30 10/19$13.15–$45.25$15.7023
$450.00Apr 16$31.30$41.30$36.30$79.00 09/09$29.80–$73.60$36.301
$450.00Nov 19$60.00$78.00$69.00$100.00 10/12$62.00–$116.00$69.005
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$18.00$23.60$20.80$32.81 10/23$7.70–$30.00$20.8029
$340.00Dec 18$32.00$37.90$34.95$34.05 10/19$18.25–$43.55$34.0531
$340.00Jan 15$37.10$45.00$41.05$40.70 10/16$22.30–$50.45$40.707
$340.00Apr 16$56.20$66.20$61.20$48.60 09/11$41.40–$66.20$56.206
$340.00Nov 19$76.00$96.00$86.00$83.15 09/29$66.00–$90.00$83.152
$340.00Jan 19$108.00$126.00$117.00--$117.00–$117.00—$108.002
$350.00Nov 20$23.40$29.50$26.45$39.50 10/22$9.85–$37.30$26.451.2K
$350.00Dec 18$36.40$46.30$41.35$50.06 10/23$21.25–$49.85$41.35256
$350.00Jan 15$42.20$51.90$47.05$56.20 10/22$26.35–$54.25$47.0518
$350.00Apr 16$61.70$71.60$66.65$48.60 10/07$45.55–$73.65$61.708
$350.00Nov 19$82.00$102.00$92.00$82.50 08/31$72.00–$96.00$82.503
$350.00Jan 19$114.00$132.00$123.00--$123.00–$123.00—$114.003
$330.00Nov 20$12.90$20.00$16.45$27.00 10/22$6.55–$25.30$16.4594
$330.00Dec 18$27.80$35.80$31.80$21.39 10/13$15.50–$37.95$27.8017
$330.00Jan 15$32.50$42.30$37.40$38.40 10/16$18.70–$43.90$37.402
$330.00Nov 19$70.00$90.00$80.00$68.00 10/14$62.90–$84.00$70.002
$330.00Jan 21$76.00$94.00$85.00$89.50 10/22$68.75–$91.00$85.003
$330.00Apr 16$51.00$60.60$55.80--$55.80–$55.80—$51.002
$360.00Nov 20$28.80$37.60$33.20$30.00 10/19$11.65–$43.60$30.0018
$360.00Dec 18$42.60$49.90$46.25$41.50 10/16$24.50–$56.60$42.6046
$360.00Jan 15$49.90$54.70$52.30$45.35 10/14$29.45–$61.45$49.9022
$360.00Apr 16$67.20$76.00$71.60$78.50 10/22$49.90–$79.10$71.606
$360.00Nov 19$88.00$108.00$98.00$84.00 09/04$76.00–$104.00$88.003
$360.00Jan 21$94.00$114.00$104.00$90.00 10/07$84.00–$109.00$94.002
$360.00Jan 19$120.00$138.20$129.10$128.00 09/18$114.25–$134.00$128.001
$320.00Nov 20$9.90$16.40$13.15$19.80 10/23$5.35–$20.55$13.1582
$320.00Dec 18$22.80$30.50$26.65$30.95 10/22$13.65–$33.55$26.65140
$320.00Jan 15$28.60$35.80$32.20$20.00 10/12$15.95–$37.45$28.606
$320.00Apr 16$45.50$55.50$50.50$56.67 10/23$33.40–$55.55$50.503
$320.00Nov 19$64.00$84.00$74.00$60.00 10/06$58.85–$78.10$64.003
$320.00Jan 21$70.00$90.00$80.00$84.72 10/23$64.35–$85.00$80.0032
$320.00Jan 19$94.00$114.00$104.00--$104.00–$104.00—$94.002
$370.00Nov 20$34.60$44.20$39.40$36.23 10/16$15.90–$50.70$36.238
$370.00Dec 18$51.00$57.60$54.30$66.90 10/23$27.95–$64.50$54.3025
$370.00Jan 15$54.70$64.10$59.40$38.60 10/08$34.75–$68.10$54.7034
$370.00Apr 16$73.40$82.70$78.05$68.78 10/14$54.60–$86.10$73.408
$370.00Nov 19$94.00$114.00$104.00$96.55 09/30$82.00–$110.00$96.5511
$370.00Jan 19$126.00$146.00$136.00$131.34 10/01$120.40–$141.00$131.3430
$310.00Nov 20$5.20$13.50$9.35$14.68 10/22$4.05–$16.50$9.3540
$310.00Dec 18$18.70$26.50$22.60$20.35 10/16$10.50–$28.65$20.3514
$310.00Jan 15$24.30$30.90$27.60$28.00 10/16$13.50–$34.30$27.6010
$310.00Apr 16$40.30$50.30$45.30$46.75 10/22$28.55–$49.95$45.30518
$310.00Jan 21$64.00$84.00$74.00$67.20 10/13$60.00–$79.25$67.205
$310.00Nov 19$58.00$78.00$68.00--$68.00–$68.00—$58.004
$380.00Nov 20$40.10$49.80$44.95$63.70 10/23$17.75–$58.90$44.951.5K
$380.00Dec 18$55.40$65.20$60.30$68.60 10/23$33.40–$71.05$60.3033
$380.00Jan 15$62.00$71.40$66.70$72.21 10/22$39.40–$74.90$66.705
$380.00Apr 16$80.30$90.00$85.15$88.90 10/22$59.75–$91.65$85.1512
$380.00Jan 21$106.00$126.00$116.00$123.29 10/23$95.00–$123.00$116.003
$380.00Nov 19$100.00$120.00$110.00--$110.00–$110.00—$100.002
$380.00Jan 19$132.00$152.00$142.00--$142.00–$142.00—$132.001
$300.00Nov 20$2.80$9.50$6.15$10.20 10/22$2.63–$13.05$6.1544
$300.00Dec 18$14.60$22.80$18.70$23.50 10/22$9.75–$24.25$18.7020
$300.00Jan 15$20.40$27.20$23.80$29.80 10/22$11.15–$28.95$23.8091
$300.00Apr 16$35.30$45.30$40.30$28.20 10/06$24.90–$45.00$35.3078
$300.00Nov 19$54.00$74.00$64.00$68.26 10/23$44.75–$68.35$64.009
$300.00Jan 21$60.00$78.00$69.00$70.10 10/22$54.90–$73.00$69.0010
$300.00Jan 19$84.00$102.00$93.00$84.29 10/08$82.00–$96.00$84.293
$390.00Nov 20$48.40$58.10$53.25$39.60 10/13$23.55–$67.25$48.404
$390.00Dec 18$63.70$72.20$67.95$63.50 10/19$37.35–$77.55$63.70247
$390.00Jan 15$68.60$78.00$73.30$61.40 10/14$43.90–$82.35$68.607
$390.00Apr 16$86.70$96.60$91.65$100.40 10/22$64.85–$98.90$91.657
$390.00Nov 19$108.00$126.00$117.00$101.00 08/28$94.25–$123.00$108.004
$390.00Jan 21$114.00$132.00$123.00$123.00 09/17$102.00–$129.00$123.004
$290.00Nov 20$2.05$9.30$5.68$8.30 10/22$2.78–$9.80$5.6834
$290.00Dec 18$11.30$19.50$15.40$21.00 10/22$5.90–$21.25$15.4040
$290.00Jan 15$16.80$24.30$20.55$25.78 10/23$10.35–$25.50$20.5545
$290.00Apr 16$32.30$41.90$37.10$37.70 10/22$22.90–$40.30$37.1089
$290.00Nov 19$48.00$68.00$58.00$50.00 10/12$43.00–$62.55$50.007
$400.00Nov 20$56.50$66.50$61.50$40.99 10/02$27.25–$75.80$56.508
$400.00Dec 18$69.80$78.70$74.25$88.20 10/22$41.95–$85.30$74.2586
$400.00Jan 15$75.20$84.80$80.00$91.00 10/22$48.25–$90.05$80.0012
$400.00Apr 16$93.10$103.00$98.05$74.55 10/07$70.10–$105.85$93.106
$400.00Nov 19$114.00$132.00$123.00$119.00 10/16$99.90–$130.00$119.005
$400.00Jan 21$120.00$140.00$130.00$109.20 10/06$108.00–$136.00$120.003
$400.00Jan 19$146.00$166.00$156.00--$156.00–$156.00—$146.001
$280.00Nov 20$0.40$6.90$3.65$4.58 10/19$2.13–$6.70$3.6525
$280.00Dec 18$10.40$14.80$12.60$16.50 10/22$5.20–$17.70$12.60191
$280.00Jan 15$14.00$20.70$17.35$21.80 10/22$6.32–$20.40$17.3555
$280.00Apr 16$26.60$36.40$31.50$28.49 09/14$17.80–$35.90$28.4964
$280.00Nov 19$44.00$64.00$54.00$50.00 09/30$40.75–$57.00$50.003
$280.00Jan 21$50.00$68.00$59.00$55.00 10/16$46.40–$62.00$55.002
$280.00Jan 19$72.00$92.00$82.00$74.41 10/07$71.60–$85.10$74.4118
$410.00Nov 20$65.80$75.80$70.80$55.20 09/29$32.45–$84.20$65.804
$410.00Dec 18$76.40$86.30$81.35$52.47 10/07$46.90–$93.30$76.4017
$410.00Jan 15$81.10$91.00$86.05$76.50 10/14$53.65–$97.70$81.105
$410.00Apr 16$100.10$110.10$105.10$110.44 10/23$75.45–$112.95$105.103
$410.00Nov 19$120.00$140.00$130.00$115.00 09/21$105.00–$137.00$120.005
$410.00Jan 21$126.00$146.00$136.00$117.00 10/06$114.00–$143.00$126.003
$270.00Nov 20$0.05$5.90$2.98$2.40 10/16$1.25–$4.95$2.4023
$270.00Dec 18$7.00$14.20$10.60$19.10 10/23$3.30–$13.50$10.6011
$270.00Jan 15$10.40$18.60$14.50$11.63 09/29$5.68–$18.45$11.6311
$270.00Apr 16$23.10$31.80$27.45$24.42 09/17$15.55–$33.00$24.421
$270.00Nov 19$40.00$58.00$49.00$46.13 09/30$36.00–$52.75$46.134
$270.00Jan 21$44.00$64.00$54.00$44.50 10/06$41.50–$58.00$44.501
$270.00Jan 19$66.00$86.00$76.00$68.96 10/07$65.35–$80.00$68.9618
$420.00Nov 20$74.00$84.00$79.00--$79.00–$79.00—$74.00577
$420.00Dec 18$86.20$95.40$90.80--$90.80–$90.80—$86.2025
$420.00Jan 15$88.90$98.90$93.90--$93.90–$93.90—$88.905
$420.00Apr 16$105.60$119.70$112.65--$112.65–$112.65—$105.606

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 371
Total Puts 106
Put/Call Ratio 0.29
Net Difference 265

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,657
Total Puts 854
Average Put/Call Ratio 0.51
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