Tour v536
AGX
ARGAN INC
$290.66 -16.53%
$293.19 (+0.87%)🌙
as of 11/04 06:17 PM
(11/3 18:14) ◀
|
Wednesday, November 4, 2026 (6:17pm)
January 2026
|
▶ (11/5 18:12)
◀ 11/4 18:17 ▶

Option Volume

Detail
ℹ
Current (11/04) 1,146
Calls: 647 (56%)
Puts: 499 (44%)
Prior (11/03) 449
Calls: 342 (76%)
Puts: 107 (24%)
Current vs Prior +155.23%
Calls: +89.18% (Calls)
Puts: +366.36% (Puts)
Prior 7-Day Total 2,939
Calls: 2,031 (69%)
Puts: 908 (31%)
Prior 7-Day Average 419
Calls: 290 (69%)
Puts: 129 (31%)
Current vs Prior 7-Day Avg +172.95%
Calls: +122.99%
Puts: +284.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $4.67M
Calls: $974.0K (21%)
Puts: $3.70M (79%)
Prior (11/03) $1.98M
Calls: $547.9K (28%)
Puts: $1.44M (72%)
Current vs Prior +135.38%
Calls: +77.76%
Puts: +157.36%
Prior 7-Day Total $12.92M
Calls: $4.12M (32%)
Puts: $8.80M (68%)
Prior 7-Day Average $1.85M
Calls: $588.9K (32%)
Puts: $1.26M (68%)
Current vs Prior 7-Day Avg +153.06%
Calls: +65.40%
Puts: +194.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.77
Prior (11/03) 0.31
Current vs Prior +146.51%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +67.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04) 3,490
Calls: 1,436 (41%)
Puts: 2,054 (59%)
Prior (11/03) 1,148
Calls: 993 (86%)
Puts: 155 (14%)
Current vs Prior +204.01%
Prior 7-Day Total 30,652
Calls: 13,348 (44%)
Puts: 17,304 (56%)
Prior 7-Day Average 4,378
Calls: 1,906 (44%)
Puts: 2,472 (56%)
Current vs Prior 7-Day Avg -20.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.21% | 24.51%
Prior 14.44% | 24.54%
Current vs Prior +5.28% | -0.10%
Prior 7-Day Avg 15.18% | 24.05%
Current vs 7-Day Avg +0.20% | +1.94%
Prior 7-Day Eod 14.44% | 24.54%
Current vs 7-Day Eod +5.28% | -0.10%
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 bearish conviction with 79% of dollar volume in puts ($3.70M) vs calls ($974.0K). Massive premium surge with dollar volume up 135% vs prior. Dollar volume significantly above 7-day average (153% higher). Unusually high activity with volume up 155% 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.60, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2022.4028.10$25.2522.6%310.62--
$290.00Nov 2017.4022.30$19.8524.7%780.54--
$300.00Dec 1825.8033.30$29.5525.4%30.5140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2042.6052.40$47.5020.6%10.73--
$320.00Nov 2034.1043.10$38.6023.3%10.71--
$310.00Nov 2026.7033.60$30.1522.9%80.62--
$300.00Nov 2021.2027.50$24.3525.9%80.5445
$310.00Dec 1841.6048.80$45.2015.9%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 566, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2017.4022.30$19.8524.7%780.54--
$300.00Nov 2012.9017.30$15.1029.1%600.4516
$340.00Nov 203.606.00$4.8050.0%550.1974
$320.00Nov 204.609.90$7.2573.1%540.28--
$280.00Nov 2022.4028.10$25.2522.6%310.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 206.9012.60$9.7558.5%950.3024
$280.00Nov 2013.0016.70$14.8524.9%860.3825
$250.00Nov 202.505.90$4.2081.0%130.16156
$240.00Nov 201.304.50$2.90110.3%100.112
$300.00Nov 2021.2027.50$24.3525.9%80.5445

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.4%, max 1.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Nov 20Dec 1882.5%81.4%1.4%8725

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 2.01, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$320.00Dec 18$6.65$13.35$6.6551%2.01$306.65
$330.00$340.00Dec 18$2.60$7.40$2.6038%2.85$332.60
$280.00$290.00Nov 20$5.40$4.60$5.4062%0.85$285.40
$300.00$310.00Nov 20$3.85$6.15$3.8545%1.60$303.85
$290.00$300.00Nov 20$4.75$5.25$4.7554%1.11$294.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$5.80$4.20$5.8062%0.72$304.20
$260.00$250.00Nov 20$1.70$8.30$1.7021%4.88$258.30
$290.00$280.00Nov 20$4.20$5.80$4.2046%1.38$285.80
$250.00$240.00Nov 20$1.30$8.70$1.3016%6.69$248.70
$300.00$290.00Nov 20$5.30$4.70$5.3054%0.89$294.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.04, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$4.00$4.00$6.0063%0.67$314.00
$330.00$340.00Nov 20$2.75$2.75$7.2574%0.38$332.75
$320.00$330.00Dec 18$3.90$3.90$6.1058%0.64$323.90
$300.00$310.00Nov 20$3.85$3.85$6.1555%0.63$303.85
$330.00$340.00Dec 18$2.60$2.60$7.4062%0.35$332.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Nov 20$5.10$5.10$4.9062%1.04$274.90
$280.00$260.00Dec 18$8.40$8.40$11.6061%0.72$271.60
$270.00$260.00Nov 20$3.85$3.85$6.1570%0.63$266.15
$290.00$280.00Dec 18$5.10$5.10$4.9056%1.04$284.90
$260.00$250.00Dec 18$3.45$3.45$6.5570%0.53$256.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $13.65, cheapest $12.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$14.4579.5%84.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 20Dec 18$12.3582.5%81.4%
$290.00Nov 20Dec 18$13.2579.5%80.9%
$300.00Nov 20Dec 18$13.1579.5%84.2%
$310.00Nov 20Dec 18$15.0578.2%84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 13.38% of stock, avg 15.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Nov 20$19.85$19.05$38.90$251.10$328.9013.38%
$300.00Nov 20$15.10$24.35$39.45$260.55$339.4513.57%
$280.00Nov 20$25.25$14.85$40.10$239.90$320.1013.80%
$310.00Nov 20$11.25$30.15$41.40$268.60$351.4014.24%
$300.00Dec 18$29.55$37.50$67.05$232.95$367.0523.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 3.10% of stock, avg 10.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Nov 20$4.80$4.20$9.00$241.00$349.00
$340.00$260.00Nov 20$4.80$5.90$10.70$249.30$350.70
$320.00$250.00Nov 20$7.25$4.20$11.45$238.55$331.45
$330.00$250.00Nov 20$7.55$4.20$11.75$238.25$341.75
$320.00$260.00Nov 20$7.25$5.90$13.15$246.85$333.15
$330.00$260.00Nov 20$7.55$5.90$13.45$246.55$343.45
$340.00$270.00Nov 20$4.80$9.75$14.55$255.45$354.55
$320.00$270.00Nov 20$7.25$9.75$17.00$253.00$337.00
$330.00$270.00Nov 20$7.55$9.75$17.30$252.70$347.30
$310.00$250.00Nov 20$11.25$4.20$15.45$234.55$325.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $5.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270330/340Nov 20$6.60$3.4044%1.94$263.40$336.60
240/250330/340Nov 20$4.05$5.9558%0.68$245.95$334.05
250/260330/340Nov 20$4.45$5.5552%0.80$255.55$334.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.65$9.3516%14.38
$290.00$300.00$310.00Nov 20$0.90$9.1016%10.11
$320.00$330.00$340.00Dec 18$1.30$8.708%6.69
$310.00$320.00$330.00Nov 20$4.30$5.7011%1.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Dec 18$0.10$9.909%99.00
$290.00$300.00$310.00Nov 20$0.50$9.5016%19.00
$240.00$250.00$260.00Nov 20$0.40$9.6010%24.00
$310.00$320.00$330.00Nov 20$0.45$9.5511%21.22
$280.00$290.00$300.00Nov 20$1.10$8.9016%8.09

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 $-2.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Nov 20-$2.05$7.95
$310.00$320.001:2Nov 20-$3.25$6.75
$300.00$310.001:2Nov 20-$7.40$2.60
$320.00$330.001:2Nov 20-$7.85$2.15
$300.00$320.001:2Dec 18-$16.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Nov 20-$2.05$7.95
$250.00$240.001:2Nov 20-$1.60$8.40
$260.00$250.001:2Nov 20-$2.50$7.50
$280.00$270.001:2Nov 20-$4.65$5.35
$280.00$260.001:2Dec 18-$10.40$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.95%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Dec 18$20.200.4210.1%6.95%17.04%555
$330.00Dec 18$16.300.3813.5%5.61%19.14%3--
$300.00Dec 18$25.800.513.2%8.88%12.09%340
$340.00Dec 18$13.800.3417.0%4.75%21.72%3--
$300.00Nov 20$12.900.453.2%4.44%7.65%6016
$310.00Nov 20$9.400.376.7%3.23%9.89%22--
$330.00Nov 20$5.200.2613.5%1.79%15.32%7--
$340.00Nov 20$3.600.1917.0%1.24%18.21%5574
$320.00Nov 20$4.600.2810.1%1.58%11.68%54--

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 717 vol/day, 181 traded recently)

AGX averages only 717 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 $430.00 04-16 call last traded $83.59 on 09/10 (now $20.00/$23.10) — try a limit near $21.55. Also watch the $280.00 11-19 call last traded $157.80 on 09/30 (now $82.00/$95.90) — try a limit near $88.95; the $360.00 01-15 call last traded $44.50 on 10/30 (now $15.80/$20.00) — try a limit near $17.90. Most tradeable put: the $370.00 01-15 put last traded $57.60 on 10/30 (now $89.50/$98.10) — try a limit near $89.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Dec 18$28.80$38.70$33.75$71.40 10/30$33.75–$137.20$33.75--
$300.00Nov 20$12.90$17.30$15.10$56.00 10/28$15.10–$120.95$15.1016
$300.00Dec 18$25.80$33.30$29.55$94.61 09/29$29.55–$128.75$29.5540
$300.00Jan 15$31.40$40.90$36.15$108.00 10/02$36.15–$131.00$36.15--
$300.00Jan 21$80.00$98.00$89.00$114.23 10/22$89.00–$188.00$89.00--
$300.00Jan 19$110.00$126.00$118.00$196.50 10/12$118.00–$225.00$118.00--
$280.00Nov 20$22.40$28.10$25.25$73.89 10/16$25.25–$139.65$25.25--
$280.00Dec 18$33.10$42.90$38.00$123.66 09/15$38.00–$145.85$38.00--
$280.00Nov 19$82.00$95.90$88.95$157.80 09/30$88.95–$190.60$88.951
$280.00Jan 21$86.00$104.00$95.00$173.74 10/02$95.00–$199.00$95.00--
$310.00Nov 20$9.40$13.10$11.25$51.90 10/29$11.25–$112.75$11.25--
$310.00Jan 15$27.80$35.70$31.75$79.30 10/29$31.75–$124.90$31.7510
$310.00Jan 19$106.00$124.00$115.00$195.96 09/21$115.00–$221.00$115.00--
$270.00Dec 18$37.70$47.70$42.70$94.09 10/19$42.70–$154.40$42.70--
$270.00Jan 15$45.40$55.20$50.30$118.52 10/14$50.30–$156.65$50.30--
$320.00Nov 20$4.60$9.90$7.25$36.49 10/30$7.25–$103.10$7.25--
$320.00Dec 18$20.20$25.60$22.90$44.50 10/22$22.90–$113.00$22.9055
$320.00Jan 15$25.00$31.90$28.45$65.00 10/19$28.45–$116.60$28.45--
$260.00Jan 15$51.20$61.20$56.20$128.24 09/29$56.20–$164.30$56.20--
$330.00Nov 20$5.20$9.90$7.55$29.70 10/30$7.55–$94.50$7.55--
$330.00Dec 18$16.30$21.70$19.00$47.40 10/30$19.00–$103.95$19.00--
$330.00Jan 15$23.00$28.10$25.55$55.60 10/30$25.55–$110.40$25.55--
$330.00Jan 21$70.00$88.00$79.00$106.45 10/26$79.00–$173.00$79.00--
$250.00Jan 19$126.00$144.00$135.00$218.00 09/21$135.00–$245.00$135.00--
$340.00Nov 20$3.60$6.00$4.80$25.00 10/30$4.80–$86.20$4.8074
$340.00Dec 18$13.80$19.00$16.40$42.60 10/30$16.40–$96.55$16.40--
$340.00Jan 15$18.30$25.80$22.05$50.60 10/30$22.05–$102.50$22.05--
$340.00Apr 16$32.40$48.10$40.25$74.53 10/28$40.25–$124.35$40.25--
$340.00Nov 19$60.00$78.00$69.00$164.83 09/11$69.00–$160.00$69.00--
$240.00Jan 15$63.00$73.00$68.00$120.00 10/19$68.00–$182.05$68.00--
$350.00Nov 20$2.05$4.10$3.08$20.26 10/30$3.08–$78.25$3.0886
$350.00Dec 18$11.70$16.90$14.30$37.90 10/30$14.30–$89.70$14.3039
$350.00Jan 15$16.30$22.90$19.60$55.06 10/29$19.60–$96.40$19.6017
$350.00Nov 19$56.40$74.00$65.20$160.30 09/11$65.20–$156.00$65.20--
$350.00Jan 21$64.00$82.00$73.00$100.20 10/26$73.00–$165.00$73.002
$360.00Nov 20$1.85$2.75$2.30$17.68 10/30$2.30–$70.65$2.3094
$360.00Dec 18$9.80$14.20$12.00$42.90 10/29$12.00–$83.15$12.0030
$360.00Jan 15$15.80$20.00$17.90$44.50 10/30$17.90–$89.75$17.904
$360.00Apr 16$30.50$39.90$35.20$80.31 09/25$35.20–$114.20$35.202
$360.00Nov 19$54.00$72.00$63.00$102.08 10/28$63.00–$151.00$63.00--
$360.00Jan 21$60.00$80.00$70.00$100.00 10/27$70.00–$161.00$70.00--
$370.00Nov 20$1.35$3.20$2.28$12.50 10/30$2.28–$64.10$2.28--
$370.00Dec 18$7.80$12.20$10.00$29.80 10/30$10.00–$77.50$10.0039
$370.00Jan 15$12.30$17.90$15.10$30.90 10/27$15.10–$83.80$15.10--
$370.00Jan 21$58.00$76.00$67.00$92.80 10/26$67.00–$157.00$67.00--
$370.00Jan 19$90.00$110.00$100.00$182.04 10/07$100.00–$199.00$100.00--
$370.00Apr 16$28.10$38.00$33.05--$33.05–$33.05—$28.101
$380.00Nov 20$0.10$4.30$2.20$10.00 10/30$2.20–$57.70$2.2094
$380.00Dec 18$5.00$12.90$8.95$21.80 10/27$8.95–$70.80$8.9524
$380.00Jan 15$12.40$17.20$14.80$35.55 10/28$14.80–$78.15$14.80--
$380.00Apr 16$25.70$35.60$30.65$77.14 10/13$30.65–$103.25$30.652
$380.00Nov 19$50.10$68.00$59.05$81.00 10/26$59.05–$143.00$59.05--
$390.00Nov 20$0.05$4.40$2.23$11.50 10/29$2.23–$50.95$2.23--
$390.00Dec 18$3.70$12.00$7.85$17.87 10/23$7.85–$65.90$7.85--
$390.00Jan 15$8.60$15.00$11.80$38.20 10/29$11.80–$72.95$11.8026
$390.00Apr 16$24.90$32.60$28.75$94.50 10/06$28.75–$97.75$28.75--
$390.00Nov 19$47.20$64.00$55.60$119.45 09/17$55.60–$138.00$55.60--
$390.00Jan 21$54.00$70.10$62.05$87.20 10/26$62.05–$149.00$62.05--
$400.00Nov 20$0.30$1.05$0.68$6.10 10/30$0.68–$46.05$0.68124
$400.00Dec 18$3.00$9.30$6.15$20.30 10/30$6.15–$59.60$6.1578
$400.00Jan 15$7.30$14.00$10.65$22.70 10/26$10.65–$67.65$10.65--
$400.00Apr 16$25.10$30.20$27.65$50.00 10/28$27.65–$92.95$27.65--
$400.00Nov 19$44.60$62.00$53.30$111.53 10/12$53.30–$135.00$53.30--
$400.00Jan 21$52.60$69.90$61.25$129.76 09/18$61.25–$145.00$61.252
$400.00Jan 19$84.00$102.00$93.00$173.93 10/07$93.00–$190.00$93.00--
$410.00Nov 20$0.45$4.40$2.43$5.70 10/29$2.43–$40.30$2.43--
$410.00Dec 18$2.60$8.90$5.75$15.81 10/27$5.75–$54.50$5.7562
$410.00Jan 15$6.20$12.00$9.10$44.30 10/05$9.10–$62.25$9.10--
$410.00Apr 16$23.20$28.30$25.75$77.00 10/07$25.75–$88.50$25.75--
$410.00Nov 19$42.50$60.00$51.25$138.53 09/02$51.25–$131.00$51.25--
$410.00Jan 19$82.00$100.00$91.00$170.00 10/08$91.00–$187.00$91.00--
$420.00Nov 20$0.00$4.30$2.15$4.25 10/30$2.15–$36.95$2.15--
$420.00Dec 18$2.30$7.90$5.10$18.50 10/28$5.10–$49.90$5.1022
$420.00Jan 15$5.10$12.40$8.75$22.05 10/28$8.75–$57.60$8.756
$420.00Apr 16$21.60$26.40$24.00$56.84 09/28$24.00–$84.50$24.00--
$420.00Nov 19$41.70$58.00$49.85$134.81 09/02$49.85–$128.00$49.85--
$430.00Nov 20$0.20$0.40$0.30$2.40 10/27$0.30–$31.80$0.3023
$430.00Dec 18$1.65$6.80$4.22$17.18 10/19$4.22–$44.85$4.22--
$430.00Jan 15$3.60$11.30$7.45$17.00 10/22$7.45–$53.15$7.45--
$430.00Apr 16$20.00$23.10$21.55$83.59 09/10$21.55–$80.60$21.552
$440.00Nov 20$0.10$1.10$0.60$2.40 10/28$0.60–$27.65$0.60--
$440.00Dec 18$1.15$6.20$3.68$11.50 10/28$3.68–$41.40$3.68--
$440.00Jan 15$4.80$9.80$7.30$74.00 09/09$7.30–$49.20$7.30--
$440.00Apr 16$18.60$22.20$20.40$40.10 10/19$20.40–$76.50$20.40--
$440.00Nov 19$36.40$54.00$45.20$67.30 10/26$45.20–$121.00$45.20--
$440.00Jan 21$42.00$62.00$52.00$100.00 09/25$52.00–$131.00$52.00--
$440.00Jan 19$76.00$94.00$85.00$170.80 10/06$85.00–$179.00$85.00--
$450.00Nov 20$0.05$0.75$0.40$1.50 10/27$0.40–$24.65$0.40191
$450.00Dec 18$2.80$3.80$3.30$10.65 10/30$3.30–$37.55$3.30160
$450.00Jan 15$4.10$9.00$6.55$16.30 10/19$6.55–$45.25$6.55--
$450.00Apr 16$15.50$21.90$18.70$79.00 09/09$18.70–$73.60$18.701
$450.00Nov 19$36.20$50.20$43.20$100.00 10/12$43.20–$116.00$43.205
$105.00Dec 18$176.60$194.70$185.65--$185.65–$185.65—$176.6012
$480.00Dec 18$0.70$4.20$2.45--$2.45–$2.45—$0.7016
$480.00Apr 16$11.20$19.50$15.35--$15.35–$15.35—$11.206
$560.00Jan 21$27.90$42.00$34.95--$34.95–$34.95—$27.902
$580.00Jan 21$26.90$39.90$33.40--$33.40–$33.40—$26.9011
$600.00Apr 16$3.70$7.00$5.35--$5.35–$5.35—$3.7023
$900.00Nov 19$3.60$16.00$9.80--$9.80–$9.80—$3.607
$1140.00Jan 15$0.05$2.90$1.48--$1.48–$1.48—$0.0527
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Nov 20$16.70$21.40$19.05$5.30 10/30$2.78–$19.05$16.70--
$290.00Dec 18$28.20$36.40$32.30$14.50 10/30$5.90–$32.30$28.20--
$290.00Jan 15$33.20$42.70$37.95$18.35 10/30$10.35–$37.95$33.20--
$290.00Apr 16$49.60$58.40$54.00$37.70 10/22$22.90–$54.00$49.60--
$290.00Nov 19$68.20$84.00$76.10$50.00 10/12$43.00–$76.10$68.207
$300.00Nov 20$21.20$27.50$24.35$7.35 10/30$2.63–$24.35$21.2045
$300.00Dec 18$34.30$40.70$37.50$17.10 10/30$9.75–$37.50$34.30--
$300.00Jan 15$38.80$46.60$42.70$22.30 10/30$11.15–$42.70$38.8090
$300.00Apr 16$56.30$64.10$60.20$34.65 10/29$24.90–$60.20$56.30--
$300.00Nov 19$73.40$90.00$81.70$59.43 10/28$44.75–$81.70$73.40--
$300.00Jan 21$77.80$96.00$86.90$70.10 10/22$54.90–$86.90$77.80--
$300.00Jan 19$98.00$118.00$108.00$84.29 10/08$82.00–$108.00$98.003
$280.00Nov 20$13.00$16.70$14.85$1.60 10/27$2.13–$14.85$13.0025
$280.00Dec 18$22.80$31.60$27.20$13.40 10/30$5.20–$27.20$22.80--
$280.00Jan 15$28.40$37.10$32.75$12.00 10/29$6.32–$32.75$28.4055
$280.00Apr 16$42.60$52.60$47.60$25.50 10/29$17.80–$47.60$42.6064
$280.00Nov 19$62.10$78.00$70.05$50.00 09/30$40.75–$70.05$62.10--
$280.00Jan 21$66.00$84.00$75.00$55.00 10/16$46.40–$75.00$66.00--
$280.00Jan 19$86.00$104.00$95.00$74.41 10/07$71.60–$95.00$86.00--
$310.00Nov 20$26.70$33.60$30.15$7.55 10/30$4.05–$30.15$26.70--
$310.00Dec 18$41.60$48.80$45.20$20.60 10/30$10.50–$45.20$41.60--
$310.00Jan 15$45.60$53.10$49.35$22.00 10/29$13.50–$49.35$45.60--
$310.00Apr 16$61.50$70.10$65.80$46.75 10/22$28.55–$65.80$61.50--
$310.00Jan 21$84.00$102.00$93.00$67.20 10/13$60.00–$93.00$84.00--
$270.00Nov 20$6.90$12.60$9.75$2.16 10/30$1.25–$9.75$6.9024
$270.00Dec 18$18.40$26.50$22.45$11.62 10/26$3.30–$22.45$18.40--
$270.00Jan 15$23.60$32.40$28.00$14.05 10/27$5.68–$28.00$23.6011
$270.00Apr 16$37.20$47.20$42.20$23.94 10/29$15.55–$42.20$37.20--
$270.00Nov 19$56.10$72.00$64.05$46.13 09/30$36.00–$64.05$56.10--
$270.00Jan 21$60.00$78.00$69.00$44.50 10/06$41.50–$69.00$60.00--
$270.00Jan 19$80.00$98.00$89.00$68.96 10/07$65.35–$89.00$80.00--
$320.00Nov 20$34.10$43.10$38.60$7.53 10/29$5.35–$38.60$34.10--
$320.00Dec 18$48.10$55.40$51.75$24.10 10/30$13.65–$51.75$48.10--
$320.00Jan 15$53.10$60.90$57.00$29.30 10/30$15.95–$57.00$53.10--
$320.00Apr 16$65.60$80.40$73.00$56.67 10/23$33.40–$73.00$65.60--
$320.00Nov 19$85.70$102.00$93.85$60.00 10/06$58.85–$93.85$85.70--
$320.00Jan 21$90.00$108.00$99.00$84.72 10/23$64.35–$99.00$90.0032
$320.00Jan 19$112.00$130.00$121.00$107.22 10/26$92.00–$121.00$112.00--
$260.00Nov 20$3.80$8.00$5.90--$5.90–$5.90—$3.8018
$260.00Dec 18$15.20$22.40$18.80--$18.80–$18.80—$15.2022
$260.00Jan 15$19.90$27.60$23.75--$23.75–$23.75—$19.9010
$330.00Nov 20$42.60$52.40$47.50$13.20 10/30$6.55–$47.50$42.60--
$330.00Dec 18$53.40$62.10$57.75$27.30 10/30$15.50–$57.75$53.40--
$330.00Jan 15$59.80$67.80$63.80$38.40 10/16$18.70–$63.80$59.80--
$330.00Apr 16$73.50$83.50$78.50$48.75 10/29$36.70–$78.50$73.50--
$330.00Nov 19$92.00$110.00$101.00$68.00 10/14$62.90–$101.00$92.00--
$330.00Jan 21$96.00$114.00$105.00$89.50 10/22$68.75–$105.00$96.00--
$250.00Nov 20$2.50$5.90$4.20--$4.20–$4.20—$2.50156
$250.00Dec 18$11.70$19.00$15.35--$15.35–$15.35—$11.70138
$250.00Jan 15$15.90$22.40$19.15--$19.15–$19.15—$15.9010
$340.00Nov 20$49.50$60.80$55.15$17.62 10/28$7.70–$55.15$49.50--
$340.00Dec 18$61.70$69.30$65.50$34.30 10/30$18.25–$65.50$61.70--
$340.00Jan 15$66.20$74.70$70.45$41.50 10/30$22.30–$70.45$66.20--
$340.00Apr 16$80.80$90.60$85.70$48.60 09/11$41.40–$85.70$80.80--
$340.00Nov 19$98.40$116.00$107.20$83.15 09/29$66.00–$107.20$98.40--
$340.00Jan 19$124.00$144.00$134.00$115.59 10/28$102.00–$134.00$124.00--
$240.00Nov 20$1.30$4.50$2.90--$2.90–$2.90—$1.302
$350.00Nov 20$58.80$69.20$64.00$20.95 10/30$9.85–$64.00$58.801.2K
$350.00Dec 18$68.10$76.30$72.20$41.45 10/30$21.25–$72.20$68.10--
$350.00Jan 15$73.00$82.30$77.65$56.20 10/22$26.35–$77.65$73.00--
$350.00Apr 16$87.90$97.70$92.80$48.60 10/07$45.55–$92.80$87.90--
$350.00Jan 19$132.00$150.00$141.00$117.00 10/28$108.00–$141.00$132.00--
$230.00Dec 18$8.30$10.50$9.40--$9.40–$9.40—$8.308
$360.00Nov 20$67.00$76.40$71.70$42.70 10/26$11.65–$71.70$67.0018
$360.00Dec 18$77.30$85.20$81.25$44.50 10/30$24.50–$81.25$77.30--
$360.00Jan 15$81.30$90.10$85.70$45.35 10/14$29.45–$85.70$81.30--
$360.00Apr 16$95.30$105.00$100.15$69.10 10/30$49.90–$100.15$95.307
$360.00Nov 19$112.30$130.00$121.15$84.00 09/04$76.00–$121.15$112.30--
$360.00Jan 21$116.10$136.00$126.05$107.22 10/26$84.00–$126.05$116.10--
$360.00Jan 19$138.00$158.00$148.00$128.00 09/18$114.25–$148.00$138.00--
$370.00Nov 20$75.50$88.10$81.80$34.92 10/30$15.90–$81.80$75.50--
$370.00Dec 18$85.70$95.60$90.65$49.70 10/30$27.95–$90.65$85.70--
$370.00Jan 15$89.50$98.10$93.80$57.60 10/30$34.75–$93.80$89.5034
$370.00Apr 16$100.50$115.40$107.95$75.20 10/30$54.60–$107.95$100.50--
$370.00Nov 19$118.50$136.00$127.25$96.55 09/30$82.00–$127.25$118.50--
$370.00Jan 19$146.00$164.00$155.00$131.34 10/01$120.40–$155.00$146.00--
$380.00Nov 20$84.20$96.70$90.45$41.67 10/30$17.75–$90.45$84.20--
$380.00Dec 18$89.10$105.20$97.15$68.60 10/23$33.40–$97.15$89.10--
$380.00Jan 15$97.40$105.80$101.60$61.40 10/30$39.40–$101.60$97.40--
$380.00Apr 16$107.40$123.10$115.25$72.10 10/29$59.75–$115.25$107.40--
$380.00Jan 21$132.00$150.00$141.00$123.29 10/23$95.00–$141.00$132.00--
$380.00Jan 19$152.00$172.00$162.00$138.83 10/29$126.20–$162.00$152.00--
$200.00Dec 18$3.20$4.60$3.90--$3.90–$3.90—$3.2026
$390.00Nov 20$94.00$107.00$100.50$39.60 10/13$23.55–$100.50$94.00--
$390.00Dec 18$100.10$113.80$106.95$63.50 10/19$37.35–$106.95$100.10--
$390.00Jan 15$105.60$117.00$111.30$61.40 10/14$43.90–$111.30$105.60--
$390.00Apr 16$115.40$131.00$123.20$92.15 10/27$64.85–$123.20$115.40--
$390.00Jan 21$140.00$156.00$148.00$122.45 10/28$102.00–$148.00$140.00--
$400.00Nov 20$102.40$118.30$110.35$54.95 10/30$27.25–$110.35$102.40--
$400.00Dec 18$107.20$122.90$115.05$88.20 10/22$41.95–$115.05$107.20--
$400.00Jan 15$111.20$126.40$118.80$91.00 10/22$48.25–$118.80$111.2012
$400.00Apr 16$124.80$138.00$131.40$74.55 10/07$70.10–$131.40$124.80--
$400.00Nov 19$141.80$160.00$150.90$119.00 10/16$99.90–$150.90$141.80--
$400.00Jan 21$146.00$164.00$155.00$123.00 10/28$108.00–$155.00$146.00--
$400.00Jan 19$166.50$186.00$176.25$148.25 10/29$138.00–$176.25$166.50--
$175.00Apr 16$6.30$10.10$8.20--$8.20–$8.20—$6.301
$410.00Nov 20$112.20$128.10$120.15$57.50 10/29$32.45–$120.15$112.20--
$410.00Dec 18$120.40$130.60$125.50$52.47 10/07$46.90–$125.50$120.40--
$410.00Jan 15$119.30$135.20$127.25$76.50 10/14$53.65–$127.25$119.30--
$410.00Apr 16$131.40$146.10$138.75$99.50 10/30$75.45–$138.75$131.40--

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 647
Total Puts 499
Put/Call Ratio 0.77
Net Difference 148

Prior's Put/Call Breakdown

Total Calls 342
Total Puts 107
Put/Call Ratio 0.31
Net Difference 235

Prior 7-Day Put/Call Summary

Total Calls 2,031
Total Puts 908
Average Put/Call Ratio 0.46
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