Tour v536
AGX
ARGAN INC
$277.50 +6.24%
$279.80 (+0.83%)🌙
as of 11/06 06:09 PM
(11/5 18:12) ◀
|
Friday, November 6, 2026 (6:09pm)
January 2026
|
▶
◀ 11/6 18:09

Option Volume

Detail
ℹ
Current (11/06) 527
Calls: 338 (64%)
Puts: 189 (36%)
Prior (11/05) 1,327
Calls: 650 (49%)
Puts: 677 (51%)
Current vs Prior -60.29%
Calls: -48.00% (Calls)
Puts: -72.08% (Puts)
Prior 7-Day Total 4,796
Calls: 2,903 (61%)
Puts: 1,893 (39%)
Prior 7-Day Average 685
Calls: 414 (61%)
Puts: 270 (39%)
Current vs Prior 7-Day Avg -23.08%
Calls: -18.50%
Puts: -30.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $3.14M
Calls: $901.0K (29%)
Puts: $2.24M (71%)
Prior (11/05) $8.52M
Calls: $1.63M (19%)
Puts: $6.89M (81%)
Current vs Prior -63.18%
Calls: -44.74%
Puts: -67.54%
Prior 7-Day Total $24.20M
Calls: $6.03M (25%)
Puts: $18.17M (75%)
Prior 7-Day Average $3.46M
Calls: $862.1K (25%)
Puts: $2.60M (75%)
Current vs Prior 7-Day Avg -9.29%
Calls: +4.50%
Puts: -13.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.56
Prior (11/05) 1.04
Current vs Prior -46.31%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -4.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 14,377
Calls: 6,649 (46%)
Puts: 7,728 (54%)
Prior (11/05) 5,828
Calls: 1,534 (26%)
Puts: 4,294 (74%)
Current vs Prior +146.69%
Prior 7-Day Total 35,407
Calls: 14,308 (40%)
Puts: 21,099 (60%)
Prior 7-Day Average 5,058
Calls: 2,044 (40%)
Puts: 3,014 (60%)
Current vs Prior 7-Day Avg +184.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 15.03% | 25.86%15.03% | 25.86%
Prior 16.96% | 27.05%16.96% | 27.05%
Current vs Prior -11.39% | -4.40%-11.39% | -4.40%
Prior 7-Day Avg 15.24% | 24.52%15.24% | 24.52%
Current vs 7-Day Avg -1.38% | +5.45%-1.38% | +5.45%
Prior 7-Day Eod 16.96% | 27.05%16.96% | 27.05%
Current vs 7-Day Eod -11.39% | -4.40%-11.39% | -4.40%
Sentiment BULLISHBULLISH

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 71% put dollar volume ($2.24M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.56.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 15 found (avg delta 0.63, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 1848.2063.70$55.9527.7%--0.7516
$270.00Nov 2020.7026.60$23.6524.9%130.611
$270.00Dec 1834.6043.40$39.0022.6%10.6120
$280.00Dec 1829.9037.90$33.9023.6%50.569
$280.00Nov 2014.5019.90$17.2031.4%30.529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2048.4062.30$55.3525.1%--0.8188
$320.00Nov 2041.2049.60$45.4018.5%10.7978
$310.00Nov 2033.1042.10$37.6023.9%40.7237
$330.00Dec 1860.9069.60$65.2513.3%--0.6624
$300.00Nov 2025.9033.50$29.7025.6%110.6340

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 117, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 208.4013.30$10.8545.2%140.3621
$270.00Nov 2020.7026.60$23.6524.9%130.611
$300.00Dec 1822.6027.40$25.0019.2%100.4743
$330.00Dec 1812.8018.20$15.5034.8%80.34119
$310.00Nov 205.409.00$7.2050.0%70.2826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2025.9033.50$29.7025.6%110.6340
$240.00Nov 202.056.80$4.43107.2%100.1617
$260.00Nov 207.6012.50$10.0548.8%70.3119
$280.00Nov 2015.1021.00$18.0532.7%60.4895
$310.00Nov 2033.1042.10$37.6023.9%40.7237

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1.8%, max 4.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Nov 20Dec 1889.2%85.4%4.4%9145
$300.00Nov 20Dec 1887.4%87.4%0.0%2464
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Nov 20Dec 1889.2%85.4%4.4%--112
$250.00Nov 20Dec 1890.8%90.4%0.4%2295
$300.00Nov 20Dec 1887.4%87.4%0.0%1158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 0.77, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$270.00Dec 18$16.95$13.05$16.9575%0.77$256.95
$320.00$330.00Nov 20$0.20$9.80$0.2021%49.00$320.20
$280.00$290.00Nov 20$3.35$6.65$3.3552%1.99$283.35
$300.00$310.00Dec 18$3.35$6.65$3.3547%1.99$303.35
$290.00$300.00Dec 18$3.90$6.10$3.9051%1.56$293.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$2.55$7.45$2.5539%2.92$267.45
$260.00$250.00Nov 20$2.35$7.65$2.3531%3.26$257.65
$240.00$230.00Dec 18$2.05$7.95$2.0525%3.88$237.95
$300.00$290.00Nov 20$5.85$4.15$5.8563%0.71$294.15
$270.00$260.00Dec 18$3.90$6.10$3.9039%1.56$266.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.02, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$3.65$3.65$6.3564%0.57$303.65
$310.00$320.00Nov 20$2.35$2.35$7.6572%0.31$312.35
$280.00$290.00Dec 18$5.00$5.00$5.0044%1.00$285.00
$320.00$330.00Dec 18$2.95$2.95$7.0562%0.42$322.95
$310.00$320.00Dec 18$3.20$3.20$6.8058%0.47$313.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Dec 18$5.05$5.05$4.9570%1.02$244.95
$250.00$240.00Nov 20$3.27$3.27$6.7376%0.49$246.73
$240.00$230.00Nov 20$1.70$1.70$8.3084%0.20$238.30
$260.00$250.00Dec 18$3.65$3.65$6.3565%0.57$256.35
$270.00$260.00Dec 18$3.90$3.90$6.1061%0.64$266.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $14.70, cheapest $14.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$14.1587.4%87.4%
$290.00Nov 20Dec 18$15.0585.6%87.9%
$280.00Nov 20Dec 18$16.7081.9%86.8%
$270.00Nov 20Dec 18$15.3577.8%85.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$15.0587.4%87.4%
$290.00Nov 20Dec 18$13.8585.6%87.9%
$260.00Nov 20Dec 18$13.0585.3%88.3%
$280.00Nov 20Dec 18$14.7081.9%86.8%
$270.00Nov 20Dec 18$14.4077.8%85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 12.70% of stock, avg 18.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$17.20$18.05$35.25$244.75$315.2512.70%
$270.00Nov 20$23.65$12.60$36.25$233.75$306.2513.06%
$290.00Nov 20$13.85$23.85$37.70$252.30$327.7013.59%
$300.00Nov 20$10.85$29.70$40.55$259.45$340.5514.61%
$270.00Dec 18$39.00$27.00$66.00$204.00$336.0023.78%
$290.00Dec 18$28.90$37.70$66.60$223.40$356.6024.00%
$280.00Dec 18$33.90$32.75$66.65$213.35$346.6524.02%
$300.00Dec 18$25.00$44.75$69.75$230.25$369.7525.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 3.27% of stock, avg 11.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Nov 20$4.65$4.43$9.08$230.92$339.08
$320.00$240.00Nov 20$4.85$4.43$9.28$230.72$329.28
$320.00$250.00Nov 20$4.85$7.70$12.55$237.45$332.55
$330.00$250.00Nov 20$4.65$7.70$12.35$237.65$342.35
$310.00$240.00Nov 20$7.20$4.43$11.63$228.37$321.63
$310.00$250.00Nov 20$7.20$7.70$14.90$235.10$324.90
$320.00$260.00Nov 20$4.85$10.05$14.90$245.10$334.90
$330.00$260.00Nov 20$4.65$10.05$14.70$245.30$344.70
$310.00$260.00Nov 20$7.20$10.05$17.25$242.75$327.25
$300.00$240.00Nov 20$10.85$4.43$15.28$224.72$315.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.28, avg credit $3.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250310/320Nov 20$5.62$4.3848%1.28$244.38$315.62
230/240310/320Nov 20$4.05$5.9556%0.68$235.95$314.05
240/250320/330Nov 20$3.47$6.5355%0.53$246.53$323.47
250/260310/320Nov 20$4.70$5.3041%0.89$255.30$314.70
230/240320/330Nov 20$1.90$8.1063%0.23$238.10$321.90
250/260320/330Nov 20$2.55$7.4548%0.34$257.45$322.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.35$9.6516%27.57
$270.00$280.00$290.00Dec 18$0.10$9.909%99.00
$300.00$310.00$320.00Dec 18$0.15$9.859%65.67
$310.00$320.00$330.00Dec 18$0.25$9.759%39.00
$290.00$300.00$310.00Dec 18$0.55$9.459%17.18
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$0.20$9.8015%49.00
$270.00$280.00$290.00Nov 20$0.35$9.6517%27.57
$250.00$260.00$270.00Dec 18$0.25$9.759%39.00
$230.00$240.00$250.00Nov 20$1.57$8.4313%5.37
$310.00$320.00$330.00Dec 18$1.45$8.558%5.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.16, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Nov 20-$2.50$7.50
$300.00$310.001:2Nov 20-$3.55$6.45
$240.00$270.001:2Dec 18-$22.05$7.95
$320.00$330.001:2Nov 20-$4.45$5.55
$290.00$300.001:2Nov 20-$7.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Nov 20-$1.16$8.84
$240.00$230.001:2Nov 20-$1.03$8.97
$260.00$250.001:2Nov 20-$5.35$4.65
$280.00$270.001:2Nov 20-$7.15$2.85
$270.00$260.001:2Nov 20-$7.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 8.14%, avg 5.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Dec 18$22.600.478.1%8.14%16.25%1043
$310.00Dec 18$18.800.4211.7%6.77%18.49%--34
$290.00Dec 18$26.000.514.5%9.37%13.87%237
$320.00Dec 18$15.900.3815.3%5.73%21.05%--62
$280.00Dec 18$29.900.560.9%10.77%11.68%59
$330.00Dec 18$12.800.3418.9%4.61%23.53%8119
$300.00Nov 20$8.400.368.1%3.03%11.14%1421
$280.00Nov 20$14.500.520.9%5.23%6.13%39
$290.00Nov 20$10.300.444.5%3.71%8.22%123
$310.00Nov 20$5.400.2811.7%1.95%13.66%726

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, 127 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 $250.00 01-19 call last traded $218.00 on 09/21 (now $118.00/$136.00) — try a limit near $127.00. Also watch the $280.00 11-19 call last traded $157.80 on 09/30 (now $76.00/$88.70) — try a limit near $82.35; the $240.00 01-15 call last traded $120.00 on 10/19 (now $57.70/$67.60) — try a limit near $62.65. Most tradeable put: the $350.00 04-16 put last traded $48.60 on 10/07 (now $95.70/$105.70) — try a limit near $95.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$14.50$19.90$17.20$73.89 10/16$11.10–$139.65$17.209
$280.00Dec 18$29.90$37.90$33.90$123.66 09/15$25.25–$145.85$33.909
$280.00Nov 19$76.00$88.70$82.35$157.80 09/30$73.00–$190.60$82.351
$280.00Jan 21$80.00$98.00$89.00$173.74 10/02$77.00–$199.00$89.0012
$280.00Jan 15$37.80$43.60$40.70--$40.70–$40.70—$37.802
$270.00Dec 18$34.60$43.40$39.00$94.09 10/19$29.40–$154.40$39.0020
$270.00Jan 15$41.20$48.90$45.05$118.52 10/14$34.90–$156.65$45.059
$270.00Nov 20$20.70$26.60$23.65--$23.65–$23.65—$20.701
$290.00Dec 18$26.00$31.80$28.90$71.40 10/30$21.50–$137.20$28.9037
$290.00Nov 20$10.30$17.40$13.85--$13.85–$13.85—$10.3023
$290.00Jan 15$33.20$41.10$37.15--$37.15–$37.15—$33.203
$260.00Jan 15$46.20$54.80$50.50$128.24 09/29$38.75–$164.30$50.505
$260.00Dec 18$39.40$47.80$43.60--$43.60–$43.60—$39.405
$300.00Nov 20$8.40$13.30$10.85$56.00 10/28$6.45–$120.95$10.8521
$300.00Dec 18$22.60$27.40$25.00$94.61 09/29$18.80–$128.75$25.0043
$300.00Jan 15$29.20$37.90$33.55$108.00 10/02$23.70–$131.00$33.5510
$300.00Jan 21$72.00$92.00$82.00$114.23 10/22$71.00–$188.00$82.00--
$300.00Jan 19$102.00$120.00$111.00$196.50 10/12$99.00–$225.00$111.002
$300.00Apr 16$46.20$56.20$51.20--$51.20–$51.20—$46.201
$300.00Nov 19$68.20$84.00$76.10--$76.10–$76.10—$68.2011
$250.00Jan 19$118.00$136.00$127.00$218.00 09/21$113.00–$245.00$127.001
$250.00Nov 20$33.40$43.10$38.25--$38.25–$38.25—$33.402
$250.00Dec 18$42.40$53.50$47.95--$47.95–$47.95—$42.404
$310.00Nov 20$5.40$9.00$7.20$51.90 10/29$4.97–$112.75$7.2026
$310.00Jan 15$24.40$30.80$27.60$79.30 10/29$22.05–$124.90$27.6030
$310.00Jan 19$100.00$118.00$109.00$195.96 09/21$96.00–$221.00$109.001
$310.00Dec 18$18.80$24.50$21.65--$21.65–$21.65—$18.8034
$310.00Nov 19$66.00$80.00$73.00--$73.00–$73.00—$66.001
$240.00Jan 15$57.70$67.60$62.65$120.00 10/19$49.20–$182.05$62.652
$240.00Dec 18$48.20$63.70$55.95--$55.95–$55.95—$48.2016
$320.00Nov 20$3.30$6.40$4.85$36.49 10/30$2.95–$103.10$4.8585
$320.00Dec 18$15.90$21.00$18.45$44.50 10/22$14.25–$113.00$18.4562
$320.00Jan 15$22.40$29.00$25.70$65.00 10/19$19.55–$116.60$25.7014
$230.00Dec 18$53.70$69.20$61.45--$61.45–$61.45—$53.705
$230.00Nov 19$98.00$112.00$105.00--$105.00–$105.00—$98.001
$330.00Nov 20$2.60$6.70$4.65$29.70 10/30$2.53–$94.50$4.6526
$330.00Dec 18$12.80$18.20$15.50$47.40 10/30$12.15–$103.95$15.50119
$330.00Jan 15$18.90$25.80$22.35$55.60 10/30$17.35–$110.40$22.3511
$330.00Jan 21$62.00$82.00$72.00$106.45 10/26$63.90–$173.00$72.001
$330.00Apr 16$37.20$46.20$41.70--$33.45–$41.70$37.2020
$220.00Dec 18$61.90$76.50$69.20--$69.20–$69.20—$61.903
$340.00Nov 20$2.00$5.10$3.55$25.00 10/30$1.60–$86.20$3.5564
$340.00Dec 18$11.40$15.20$13.30$42.60 10/30$10.00–$96.55$13.3012
$340.00Jan 15$15.70$22.60$19.15$50.60 10/30$14.35–$102.50$19.156
$340.00Apr 16$32.70$43.10$37.90$74.53 10/28$30.45–$124.35$37.901
$340.00Nov 19$54.10$72.00$63.05$164.83 09/11$55.00–$160.00$63.051
$210.00Dec 18$68.90$84.00$76.45--$76.45–$76.45—$68.905
$350.00Nov 20$0.25$4.20$2.23$20.26 10/30$1.27–$78.25$2.2383
$350.00Dec 18$10.00$13.10$11.55$37.90 10/30$8.70–$89.70$11.5540
$350.00Jan 15$15.90$20.80$18.35$55.06 10/29$13.35–$96.40$18.3518
$350.00Nov 19$50.00$70.00$60.00$160.30 09/11$52.35–$156.00$60.002
$350.00Jan 21$58.00$76.00$67.00$100.20 10/26$58.00–$165.00$67.004
$350.00Apr 16$30.50$40.50$35.50--$28.80–$35.50$30.5052
$200.00Dec 18$80.70$92.40$86.55--$86.55–$86.55—$80.7013
$200.00Jan 15$81.70$97.40$89.55--$89.55–$89.55—$81.701
$200.00Jan 19$138.00$154.00$146.00--$146.00–$146.00—$138.001
$360.00Nov 20$0.25$1.80$1.02$17.68 10/30$0.80–$70.65$1.0291
$360.00Dec 18$6.90$12.30$9.60$42.90 10/29$7.55–$83.15$9.6031
$360.00Jan 15$11.80$19.10$15.45$44.50 10/30$11.60–$89.75$15.456
$360.00Apr 16$27.80$38.60$33.20$80.31 09/25$27.05–$114.20$33.2026
$360.00Nov 19$50.90$66.00$58.45$102.08 10/28$49.10–$151.00$58.452
$360.00Jan 21$56.00$74.00$65.00$100.00 10/27$55.00–$161.00$65.001
$190.00Dec 18$90.00$100.00$95.00--$95.00–$95.00—$90.003
$370.00Nov 20$0.05$4.20$2.13$12.50 10/30$0.68–$64.10$2.1340
$370.00Dec 18$5.40$10.70$8.05$29.80 10/30$6.70–$77.50$8.0538
$370.00Jan 15$10.40$16.50$13.45$30.90 10/27$10.40–$83.80$13.4517
$370.00Jan 21$52.00$72.00$62.00$92.80 10/26$52.40–$157.00$62.001
$370.00Jan 19$84.00$102.00$93.00$182.04 10/07$83.00–$199.00$93.0017
$370.00Apr 16$27.40$33.00$30.20--$30.20–$30.20—$27.402
$180.00Dec 18$93.50$109.60$101.55--$101.55–$101.55—$93.5014
$380.00Nov 20$0.00$3.70$1.85$10.00 10/30$1.85–$57.70$1.8593
$380.00Dec 18$4.20$9.50$6.85$21.80 10/27$5.35–$70.80$6.8524
$380.00Jan 15$10.20$15.20$12.70$35.55 10/28$9.15–$78.15$12.7057
$380.00Apr 16$24.70$32.70$28.70$77.14 10/13$23.10–$103.25$28.703
$380.00Nov 19$45.80$62.00$53.90$81.00 10/26$45.50–$143.00$53.904
$380.00Jan 21$50.00$70.00$60.00--$60.00–$60.00—$50.001
$175.00Jan 19$146.00$166.00$156.00--$156.00–$156.00—$146.001
$170.00Dec 18$103.80$118.80$111.30--$111.30–$111.30—$103.803
$390.00Nov 20$0.00$4.20$2.10$11.50 10/29$2.00–$50.95$2.10126
$390.00Dec 18$4.50$10.00$7.25$17.87 10/23$4.50–$65.90$7.2529
$390.00Jan 15$7.40$14.70$11.05$38.20 10/29$7.65–$72.95$11.0532
$390.00Apr 16$23.40$30.70$27.05$94.50 10/06$20.85–$97.75$27.053
$390.00Nov 19$42.00$60.00$51.00$119.45 09/17$43.15–$138.00$51.001
$390.00Jan 21$50.00$66.20$58.10$87.20 10/26$49.00–$149.00$58.102
$165.00Dec 18$108.70$124.20$116.45--$116.45–$116.45—$108.709
$160.00Dec 18$111.80$128.20$120.00--$120.00–$120.00—$111.8011
$400.00Nov 20$0.05$4.20$2.13$6.10 10/30$0.40–$46.05$2.13115
$400.00Dec 18$2.35$8.80$5.58$20.30 10/30$3.98–$59.60$5.5888
$400.00Jan 15$8.00$13.80$10.90$22.70 10/26$7.05–$67.65$10.9057
$400.00Apr 16$21.50$28.10$24.80$50.00 10/28$20.05–$92.95$24.803
$400.00Nov 19$40.40$58.00$49.20$111.53 10/12$41.80–$135.00$49.205
$400.00Jan 21$48.00$64.00$56.00$129.76 09/18$49.00–$145.00$56.002
$400.00Jan 19$78.00$96.00$87.00$173.93 10/07$77.00–$190.00$87.004
$155.00Dec 18$116.60$133.00$124.80--$124.80–$124.80—$116.601
$150.00Dec 18$121.40$137.80$129.60--$129.60–$129.60—$121.406
$410.00Nov 20$0.00$4.10$2.05$5.70 10/29$0.33–$40.30$2.0551
$410.00Dec 18$2.00$7.90$4.95$15.81 10/27$3.88–$54.50$4.9562
$410.00Jan 15$6.90$11.60$9.25$44.30 10/05$6.05–$62.25$9.256
$410.00Apr 16$20.20$26.30$23.25$77.00 10/07$18.80–$88.50$23.2515
$410.00Nov 19$38.50$56.00$47.25$138.53 09/02$40.55–$131.00$47.2521
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$15.10$21.00$18.05$1.60 10/27$2.13–$30.10$15.1095
$280.00Dec 18$29.10$36.40$32.75$13.40 10/30$5.20–$42.80$29.10168
$280.00Jan 15$33.80$41.00$37.40$12.00 10/29$6.32–$47.15$33.8052
$280.00Apr 16$51.20$58.70$54.95$25.50 10/29$17.80–$63.60$51.2066
$280.00Nov 19$67.20$82.00$74.60$50.00 09/30$40.75–$81.95$67.203
$280.00Jan 21$70.00$86.10$78.05$55.00 10/16$46.40–$86.00$70.002
$280.00Jan 19$90.00$108.00$99.00$74.41 10/07$71.60–$105.00$90.0018
$270.00Nov 20$9.20$16.00$12.60$2.16 10/30$1.25–$24.05$9.2096
$270.00Dec 18$24.20$29.80$27.00$11.62 10/26$3.30–$36.55$24.2027
$270.00Jan 15$29.50$36.80$33.15$14.05 10/27$5.68–$42.35$29.5017
$270.00Apr 16$41.70$52.90$47.30$23.94 10/29$15.55–$56.15$41.701
$270.00Nov 19$58.00$78.00$68.00$46.13 09/30$36.00–$76.05$58.004
$270.00Jan 21$64.00$82.00$73.00$44.50 10/06$41.50–$80.00$64.001
$270.00Jan 19$84.00$102.00$93.00$68.96 10/07$65.35–$99.00$84.0018
$290.00Nov 20$20.30$27.40$23.85$5.30 10/30$2.78–$36.80$20.3033
$290.00Dec 18$35.00$40.40$37.70$14.50 10/30$5.90–$48.85$35.0055
$290.00Jan 15$40.20$46.90$43.55$18.35 10/30$10.35–$53.40$40.2046
$290.00Apr 16$55.10$64.70$59.90$37.70 10/22$22.90–$69.90$55.1085
$290.00Nov 19$73.00$88.00$80.50$50.00 10/12$43.00–$88.20$73.007
$260.00Nov 20$7.60$12.50$10.05--$5.90–$18.90$7.6019
$260.00Dec 18$20.40$25.80$23.10--$18.80–$31.20$20.4029
$260.00Jan 15$26.20$31.00$28.60--$23.75–$35.30$26.2021
$260.00Apr 16$37.70$47.50$42.60--$42.60–$50.20$37.7036
$260.00Nov 19$54.90$72.00$63.45--$63.45–$63.45—$54.902
$260.00Jan 21$58.00$76.00$67.00--$67.00–$67.00—$58.004
$260.00Jan 19$78.00$96.00$87.00--$87.00–$87.00—$78.0018
$300.00Nov 20$25.90$33.50$29.70$7.35 10/30$2.63–$45.90$25.9040
$300.00Dec 18$40.80$48.70$44.75$17.10 10/30$9.75–$56.30$40.8018
$300.00Jan 15$46.30$53.20$49.75$22.30 10/30$11.15–$60.60$46.3092
$300.00Apr 16$61.30$71.20$66.25$34.65 10/29$24.90–$76.20$61.3080
$300.00Nov 19$83.20$93.00$88.10$59.43 10/28$44.75–$95.25$83.208
$300.00Jan 21$84.80$98.50$91.65$70.10 10/22$54.90–$99.55$84.8010
$300.00Jan 19$102.00$122.00$112.00$84.29 10/08$82.00–$118.00$102.004
$250.00Nov 20$6.00$9.40$7.70--$4.20–$13.70$6.00150
$250.00Dec 18$16.80$22.10$19.45--$15.35–$26.15$16.80145
$250.00Jan 15$20.40$26.60$23.50--$19.15–$29.90$20.4019
$250.00Apr 16$35.90$42.30$39.10--$39.10–$39.10—$35.902
$250.00Nov 19$50.60$59.90$55.25--$55.25–$55.25—$50.609
$250.00Jan 19$72.00$92.00$82.00--$82.00–$82.00—$72.0017
$310.00Nov 20$33.10$42.10$37.60$7.55 10/30$4.05–$52.55$33.1037
$310.00Dec 18$46.70$55.50$51.10$20.60 10/30$10.50–$62.80$46.7018
$310.00Jan 15$52.80$59.90$56.35$22.00 10/29$13.50–$67.65$52.8010
$310.00Apr 16$67.70$77.60$72.65$46.75 10/22$28.55–$84.40$67.70519
$310.00Jan 21$88.00$106.00$97.00$67.20 10/13$60.00–$106.00$88.005
$310.00Nov 19$85.10$100.00$92.55--$92.55–$92.55—$85.104
$240.00Nov 20$2.05$6.80$4.43--$2.90–$9.75$2.0517
$240.00Dec 18$13.40$15.40$14.40--$14.40–$14.40—$13.4035
$240.00Jan 15$18.20$22.60$20.40--$20.40–$20.40—$18.205
$240.00Apr 16$28.10$37.70$32.90--$32.90–$32.90—$28.104
$240.00Nov 19$45.30$59.60$52.45--$52.45–$52.45—$45.306
$320.00Nov 20$41.20$49.60$45.40$7.53 10/29$5.35–$61.35$41.2078
$320.00Dec 18$52.80$62.10$57.45$24.10 10/30$13.65–$70.90$52.80142
$320.00Jan 15$60.30$68.20$64.25$29.30 10/30$15.95–$75.40$60.309
$320.00Apr 16$74.70$84.40$79.55$56.67 10/23$33.40–$89.10$74.703
$320.00Nov 19$91.50$107.90$99.70$60.00 10/06$58.85–$109.00$91.503
$320.00Jan 21$94.00$114.00$104.00$84.72 10/23$64.35–$113.00$94.0033
$320.00Jan 19$116.00$136.00$126.00$107.22 10/26$92.00–$133.00$116.002
$230.00Jan 15$14.70$19.50$17.10--$17.10–$22.05$14.706
$230.00Nov 20$0.95$4.50$2.73--$2.73–$2.73—$0.957
$230.00Dec 18$9.30$15.40$12.35--$12.35–$12.35—$9.3013
$230.00Apr 16$25.80$32.00$28.90--$28.90–$28.90—$25.805
$230.00Nov 19$40.70$52.90$46.80--$46.80–$46.80—$40.707
$230.00Jan 21$42.00$60.00$51.00--$51.00–$51.00—$42.001
$330.00Nov 20$48.40$62.30$55.35$13.20 10/30$6.55–$71.10$48.4088
$330.00Dec 18$60.90$69.60$65.25$27.30 10/30$15.50–$80.00$60.9024
$330.00Jan 15$66.60$74.50$70.55$38.40 10/16$18.70–$82.85$66.602
$330.00Apr 16$81.00$91.40$86.20$48.75 10/29$36.70–$96.20$81.002
$330.00Nov 19$98.00$114.00$106.00$68.00 10/14$62.90–$116.15$98.003
$330.00Jan 21$102.00$120.00$111.00$89.50 10/22$68.75–$120.00$102.003
$330.00Jan 19$122.00$142.00$132.00--$132.00–$132.00—$122.001
$220.00Jan 15$9.90$16.70$13.30--$13.30–$18.00$9.907
$220.00Dec 18$5.90$13.10$9.50--$9.50–$9.50—$5.901
$220.00Apr 16$21.30$28.30$24.80--$24.80–$24.80—$21.302
$220.00Nov 19$37.20$48.30$42.75--$42.75–$42.75—$37.201
$340.00Nov 20$58.10$66.00$62.05$17.62 10/28$7.70–$80.85$58.1028
$340.00Dec 18$66.60$76.00$71.30$34.30 10/30$18.25–$88.40$66.6034
$340.00Jan 15$75.00$83.50$79.25$41.50 10/30$22.30–$90.25$75.007
$340.00Apr 16$88.30$100.00$94.15$48.60 09/11$41.40–$105.05$88.306
$340.00Nov 19$104.00$122.00$113.00$83.15 09/29$66.00–$123.05$104.001
$340.00Jan 19$130.00$148.00$139.00$115.59 10/28$102.00–$147.00$130.002
$340.00Jan 21$110.00$126.00$118.00--$118.00–$118.00—$110.002
$210.00Nov 20$0.30$1.50$0.90--$0.90–$0.90—$0.303
$210.00Dec 18$4.20$10.50$7.35--$7.35–$7.35—$4.209
$210.00Jan 15$9.30$13.30$11.30--$11.30–$11.30—$9.3029
$210.00Apr 16$19.40$24.40$21.90--$21.90–$21.90—$19.403
$350.00Nov 20$67.20$76.10$71.65$20.95 10/30$9.85–$89.30$67.201.2K
$350.00Dec 18$74.70$83.90$79.30$41.45 10/30$21.25–$96.05$74.70256
$350.00Jan 15$80.80$90.50$85.65$56.20 10/22$26.35–$99.20$80.8017
$350.00Apr 16$95.70$105.70$100.70$48.60 10/07$45.55–$110.60$95.7017
$350.00Jan 19$136.00$156.00$146.00$117.00 10/28$108.00–$154.00$136.002
$350.00Nov 19$110.00$130.00$120.00--$120.00–$120.00—$110.003
$200.00Dec 18$3.00$7.80$5.40--$3.90–$8.55$3.0029
$200.00Apr 16$14.00$21.60$17.80--$17.80–$22.30$14.0012
$200.00Jan 15$4.60$11.30$7.95--$7.95–$7.95—$4.601
$200.00Nov 19$28.70$40.20$34.45--$34.45–$34.45—$28.703
$200.00Jan 21$29.00$44.10$36.55--$36.55–$36.55—$29.001
$200.00Jan 19$44.00$64.00$54.00--$54.00–$54.00—$44.002
$360.00Nov 20$74.80$89.10$81.95$42.70 10/26$11.65–$98.90$74.8015
$360.00Dec 18$82.70$94.50$88.60$44.50 10/30$24.50–$104.60$82.7057
$360.00Jan 15$88.90$98.50$93.70$45.35 10/14$29.45–$108.40$88.9022

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 338
Total Puts 189
Put/Call Ratio 0.56
Net Difference 149

Prior's Put/Call Breakdown

Total Calls 650
Total Puts 677
Put/Call Ratio 1.04
Net Difference -27

Prior 7-Day Put/Call Summary

Total Calls 2,903
Total Puts 1,893
Average Put/Call Ratio 0.58
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