Tour v492
APTV
APTIV PLC NEW
$46.30 -1.51%
$46.95 (+1.40%)🌙
as of 08/06 06:19 PM
(8/5 18:26) ◀
|
Thursday, August 6, 2026 (6:19pm)
January 2026
|
▶
◀ 8/6 18:19

Option Volume

Detail
ℹ
Current (08/06) 2,443
Calls: 1,935 (79%)
Puts: 508 (21%)
Prior (08/05) 5,104
Calls: 4,376 (86%)
Puts: 728 (14%)
Current vs Prior -52.14%
Calls: -55.78% (Calls)
Puts: -30.22% (Puts)
Prior 7-Day Total 27,727
Calls: 21,290 (77%)
Puts: 6,437 (23%)
Prior 7-Day Average 3,961
Calls: 3,041 (77%)
Puts: 919 (23%)
Current vs Prior 7-Day Avg -38.32%
Calls: -36.38%
Puts: -44.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $656.7K
Calls: $472.9K (72%)
Puts: $183.8K (28%)
Prior (08/05) $851.6K
Calls: $646.4K (76%)
Puts: $205.2K (24%)
Current vs Prior -22.88%
Calls: -26.83%
Puts: -10.45%
Prior 7-Day Total $6.79M
Calls: $5.39M (79%)
Puts: $1.40M (21%)
Prior 7-Day Average $969.8K
Calls: $770.3K (79%)
Puts: $199.6K (21%)
Current vs Prior 7-Day Avg -32.29%
Calls: -38.60%
Puts: -7.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.26
Prior (08/05) 0.17
Current vs Prior +57.81%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -30.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 17,296
Calls: 12,560 (73%)
Puts: 4,736 (27%)
Prior (08/05) 13,506
Calls: 9,701 (72%)
Puts: 3,805 (28%)
Current vs Prior +28.06%
Prior 7-Day Total 127,843
Calls: 104,107 (81%)
Puts: 23,736 (19%)
Prior 7-Day Average 18,263
Calls: 14,872 (81%)
Puts: 3,390 (19%)
Current vs Prior 7-Day Avg -5.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.34% | 12.20%
Prior 7.98% | 12.36%
Current vs Prior -7.94% | -1.26%
Prior 7-Day Avg 11.89% | 16.16%
Current vs 7-Day Avg -38.25% | -24.46%
Prior 7-Day Eod 7.98% | 12.36%
Current vs 7-Day Eod -7.94% | -1.26%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.93% | 14.60%
Calls: 19.35% | 11.55%
Puts: 10.50% | 17.65%
Prior 14.93% | 14.60%
Calls: 19.35% | 11.55%
Puts: 10.50% | 17.65%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.79% | 17.28%
Calls: 24.37% | 18.88%
Puts: 13.20% | 15.68%
Current vs 7-Day Avg -20.55% | -15.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($472.9K). Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (1,935 calls vs 508 puts). P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.2%, best 9.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 183.103.40$3.259.2%10.53202

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.500.60$0.5518.2%3740.221.7K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.73, highest 0.97)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.202.55$2.3814.7%730.64216
$45.00Sep 183.303.70$3.5011.4%30.6218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2112.3014.00$13.1512.9%420.97--
$55.00Aug 217.609.20$8.4019.0%50.94318
$50.00Aug 213.904.40$4.1512.0%130.781.4K
$47.50Aug 212.102.60$2.3521.3%250.61267
$47.50Sep 183.103.40$3.259.2%10.53202

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.8K, top 444)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 210.150.30$0.2268.2%4440.11727
$50.00Aug 210.500.60$0.5518.2%3740.221.7K
$47.50Aug 210.801.30$1.0547.6%1950.39542
$47.50Sep 182.152.65$2.4020.8%1890.47138
$45.00Aug 212.202.55$2.3814.7%730.64216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.801.25$1.0244.1%1520.37387
$40.00Sep 180.400.50$0.4522.2%690.1395
$42.50Sep 180.901.10$1.0020.0%570.24146
$60.00Aug 2112.3014.00$13.1512.9%420.97--
$47.50Aug 212.102.60$2.3521.3%250.61267

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 13.7%, max 26.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1863.5%50.3%26.2%23820
$55.00Aug 21Sep 1854.1%46.6%16.0%171.4K
$50.00Aug 21Sep 1848.7%43.8%11.1%4162.4K
$52.50Aug 21Sep 1849.4%45.6%8.4%450741
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 21Sep 1843.8%41.0%6.8%81904

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 14.63, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Sep 18$0.32$4.68$0.3214.63$55.32
$50.00$52.50Aug 21$0.33$2.17$0.336.58$50.33
$52.50$55.00Sep 18$0.35$2.15$0.356.14$52.85
$47.50$50.00Aug 21$0.50$2.00$0.504.00$48.00
$50.00$52.50Sep 18$0.50$2.00$0.504.00$50.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Sep 18$0.55$1.95$0.553.55$41.95
$45.00$42.50Aug 21$0.64$1.86$0.642.91$44.36
$45.00$42.50Sep 18$0.95$1.55$0.951.63$44.05
$47.50$45.00Sep 18$1.30$1.20$1.300.92$46.20
$47.50$45.00Aug 21$1.33$1.17$1.330.88$46.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 19.00, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Aug 21$1.33$1.33$1.171.14$46.33
$45.00$47.50Sep 18$1.10$1.10$1.400.79$46.10
$47.50$50.00Sep 18$0.95$0.95$1.550.61$48.45
$47.50$50.00Aug 21$0.50$0.50$2.000.25$48.00
$50.00$52.50Sep 18$0.50$0.50$2.000.25$50.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$55.00Aug 21$4.75$4.75$0.2519.00$55.25
$55.00$50.00Aug 21$4.25$4.25$0.755.67$50.75
$50.00$47.50Aug 21$1.80$1.80$0.702.57$48.20
$47.50$45.00Aug 21$1.33$1.33$1.171.14$46.17
$47.50$45.00Sep 18$1.30$1.30$1.201.08$46.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.81, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2363.5%50.3%
$55.00Aug 21Sep 18$0.4754.1%46.6%
$52.50Aug 21Sep 18$0.7349.4%45.6%
$50.00Aug 21Sep 18$0.9048.7%43.8%
$45.00Aug 21Sep 18$1.1241.5%41.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 21Sep 18$0.6243.8%41.0%
$47.50Aug 21Sep 18$0.9043.6%45.2%
$45.00Aug 21Sep 18$0.9341.5%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.34% of stock, avg 13.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Aug 21$2.38$1.02$3.40$41.60$48.407.34%
$47.50Aug 21$1.05$2.35$3.40$44.10$50.907.34%
$50.00Aug 21$0.55$4.15$4.70$45.30$54.7010.15%
$45.00Sep 18$3.50$1.95$5.45$39.55$50.4511.77%
$47.50Sep 18$2.40$3.25$5.65$41.85$53.1512.20%
$55.00Aug 21$0.13$8.40$8.53$46.47$63.5318.42%
$60.00Aug 21$0.05$13.15$13.20$46.80$73.2028.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 1.10% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$42.50Aug 21$0.13$0.38$0.51$41.99$55.51
$52.50$42.50Aug 21$0.22$0.38$0.60$41.90$53.10
$60.00$40.00Sep 18$0.28$0.45$0.73$39.27$60.73
$50.00$42.50Aug 21$0.55$0.38$0.93$41.57$50.93
$55.00$40.00Sep 18$0.60$0.45$1.05$38.95$56.05
$55.00$45.00Aug 21$0.13$1.02$1.15$43.85$56.15
$52.50$45.00Aug 21$0.22$1.02$1.24$43.76$53.74
$60.00$42.50Sep 18$0.28$1.00$1.28$41.22$61.28
$52.50$40.00Sep 18$0.95$0.45$1.40$38.60$53.90
$47.50$42.50Aug 21$1.05$0.38$1.43$41.07$48.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4548/50Sep 18$1.90$0.603.17$43.10$49.40
45/4850/52Sep 18$1.80$0.702.57$45.70$51.80
45/4850/52Aug 21$1.66$0.841.98$45.84$51.66
40/4245/48Sep 18$1.65$0.851.94$40.85$46.65
45/4852/55Sep 18$1.65$0.851.94$45.85$54.15
40/4248/50Sep 18$1.50$1.001.50$41.00$49.00
42/4550/52Sep 18$1.45$1.051.38$43.55$51.45
42/4552/55Sep 18$1.30$1.201.08$43.70$53.80
42/4548/50Aug 21$1.14$1.360.84$43.86$48.64
40/4250/52Sep 18$1.05$1.450.72$41.45$51.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Sep 18$0.15$2.3515.67
$50.00$52.50$55.00Sep 18$0.15$2.3515.67
$47.50$50.00$52.50Aug 21$0.17$2.3313.71
$50.00$52.50$55.00Aug 21$0.24$2.269.42
$47.50$50.00$52.50Sep 18$0.45$2.054.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.50$4.509.00
$42.50$45.00$47.50Sep 18$0.35$2.156.14
$40.00$42.50$45.00Sep 18$0.40$2.105.25
$45.00$47.50$50.00Aug 21$0.47$2.034.32
$42.50$45.00$47.50Aug 21$0.69$1.812.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.04, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$55.001:2Aug 21-$0.04$2.46
$47.50$50.001:2Aug 21-$0.05$2.45
$52.50$55.001:2Sep 18-$0.25$2.25
$50.00$52.501:2Sep 18-$0.45$2.05
$47.50$50.001:2Sep 18-$0.50$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Sep 18-$0.05$2.45
$50.00$47.501:2Aug 21-$0.55$1.95
$47.50$45.001:2Sep 18-$0.65$1.85
$60.00$55.001:2Aug 21-$3.65$1.35
$55.00$50.001:2Aug 21$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.64%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Sep 18$2.150.472.6%4.64%7.24%189138
$50.00Sep 18$1.350.348.0%2.92%10.91%42672
$47.50Aug 21$0.800.392.6%1.73%4.32%195542
$52.50Sep 18$0.800.2413.4%1.73%15.12%614
$50.00Aug 21$0.500.228.0%1.08%9.07%3741.7K
$55.00Sep 18$0.450.1618.8%0.97%19.76%1--
$52.50Aug 21$0.150.1113.4%0.32%13.71%444727
$60.00Sep 18$0.150.0829.6%0.32%29.91%16188
$55.00Aug 21$0.100.0618.8%0.22%19.01%161.4K

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. 137 contracts (avg 996 vol/day, 132 traded recently)

APTV averages only 996 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 $50.00 09-18 call last traded $8.01 on 07/27 (now $1.35/$1.55) — try a limit near $1.45. Also watch the $52.50 11-20 call last traded $10.80 on 07/15 (now $2.50/$3.20) — try a limit near $2.85; the $52.50 09-18 call last traded $8.40 on 07/28 (now $0.80/$1.10) — try a limit near $0.95. Most tradeable put: the $47.50 09-18 put last traded $1.10 on 07/31 (now $3.10/$3.40) — try a limit near $3.10.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.50Sep 18$2.15$2.65$2.40--$2.40–$2.83$2.15138
$45.00Feb 19$17.00$21.00$19.00$16.39 07/31$15.20–$28.25$17.00--
$45.00Sep 18$3.30$3.70$3.50--$3.50–$4.10$3.3018
$50.00Aug 21$9.50$13.00$11.25$7.83 07/23$7.45–$21.25$9.50--
$50.00Sep 18$1.35$1.55$1.45$8.01 07/27$1.45–$10.60$1.45672
$50.00Nov 20$12.50$15.00$13.75$10.80 07/30$10.25–$22.75$12.50--
$42.50Feb 19$19.50$23.00$21.25$21.75 06/24$17.05–$30.40$21.25--
$52.50Aug 21$0.15$0.30$0.22$6.10 07/30$0.22–$9.55$0.22727
$52.50Sep 18$0.80$1.10$0.95$8.40 07/28$0.95–$8.85$0.9514
$52.50Nov 20$2.50$3.20$2.85$10.80 07/15$2.85–$12.10$2.855
$52.50Jan 15$11.50$14.50$13.00$14.55 06/25$9.90–$21.25$13.00--
$52.50Feb 19$4.40$5.10$4.75$15.00 07/01$4.75–$14.15$4.75--
$55.00Aug 21$4.00$8.50$6.25$5.80 07/28$3.95–$16.25$5.80--
$55.00Sep 18$0.45$0.75$0.60$6.70 07/28$0.60–$7.05$0.60--
$55.00Nov 20$8.50$11.50$10.00$7.10 07/31$7.25–$18.25$8.50--
$55.00Jan 15$9.50$12.50$11.00$9.40 07/30$8.65–$19.25$9.50--
$55.00Feb 19$10.50$13.50$12.00$13.00 07/23$9.35–$20.25$12.00--
$57.50Aug 21$0.00$0.60$0.30$2.70 07/31$0.08–$6.10$0.30--
$57.50Sep 18$0.25$0.55$0.40$4.20 07/30$0.40–$6.30$0.40--
$57.50Nov 20$0.85$2.00$1.43$7.00 07/30$1.43–$9.30$1.43--
$57.50Jan 15$8.00$11.00$9.50$8.30 07/30$7.35–$17.25$8.30--
$57.50Feb 19$2.90$3.80$3.35$9.25 07/22$3.35–$11.55$3.35--
$60.00Aug 21$1.50$5.00$3.25$1.75 07/31$1.55–$11.50$1.75--
$60.00Sep 18$0.15$0.40$0.28$3.30 07/30$0.28–$4.35$0.28188
$60.00Nov 20$5.00$8.50$6.75$5.40 07/27$4.95–$14.25$5.40--
$60.00Jan 15$6.50$9.50$8.00$7.80 07/29$6.25–$15.25$7.80--
$60.00Feb 19$7.50$11.00$9.25$7.08 07/31$7.45–$16.25$7.50--
$32.50Nov 20$14.40$16.10$15.25$33.40 06/17$15.25–$28.95$15.25--
$62.50Aug 21$0.10$4.80$2.45$0.98 07/31$1.13–$9.25$0.98--
$62.50Sep 18$0.10$1.25$0.68$3.30 07/22$0.38–$3.30$0.68--
$62.50Nov 20$3.50$7.00$5.25$4.36 07/31$4.10–$12.25$4.36--
$62.50Jan 15$5.10$8.50$6.80$6.00 07/23$5.55–$13.50$6.00--
$62.50Feb 19$6.00$9.50$7.75$10.66 06/23$6.30–$14.50$7.75--
$65.00Aug 21$0.00$1.95$0.98$0.75 07/31$0.70–$6.75$0.75--
$65.00Sep 18$0.00$0.45$0.23$1.69 07/30$0.13–$2.88$0.2336
$65.00Nov 20$2.50$6.00$4.25$4.30 07/22$3.10–$10.50$4.25--
$65.00Jan 15$3.50$7.50$5.50$5.10 07/23$4.70–$11.75$5.10--
$65.00Feb 19$5.00$8.50$6.75$5.80 07/31$5.90–$13.00$5.80--
$67.50Aug 21$0.00$0.90$0.45$0.55 07/30$0.40–$4.75$0.45--
$67.50Sep 18$0.00$1.00$0.50$1.29 07/30$0.25–$2.05$0.50--
$67.50Nov 20$1.50$5.00$3.25$2.99 07/31$2.83–$8.75$2.99--
$67.50Jan 15$2.50$6.50$4.50$4.27 07/23$3.80–$10.25$4.27--
$67.50Feb 19$3.50$7.50$5.50$18.00 06/03$4.85–$11.40$5.50--
$70.00Aug 21$0.00$0.90$0.45$0.30 07/31$0.38–$3.55$0.30--
$70.00Sep 18$0.00$0.65$0.33$1.20 07/29$0.33–$1.40$0.33--
$70.00Nov 20$1.65$3.90$2.78$2.20 07/31$2.30–$7.50$2.20--
$70.00Jan 15$1.50$5.50$3.50$3.33 07/31$3.50–$9.00$3.33--
$70.00Feb 19$2.60$6.50$4.55$5.40 07/29$4.10–$9.90$4.55--
$72.50Aug 21$0.00$1.05$0.53$0.50 07/28$0.35–$2.60$0.50--
$72.50Nov 20$1.00$3.20$2.10$2.80 07/02$1.75–$6.00$2.10--
$72.50Jan 15$2.00$5.00$3.50$3.70 07/08$2.88–$7.50$3.50--
$75.00Aug 21$0.00$0.75$0.38$0.35 07/21$0.18–$1.65$0.35--
$75.00Sep 18$0.00$1.75$0.88$0.60 07/29$0.20–$1.30$0.60--
$75.00Nov 20$0.30$4.10$2.20$1.95 07/23$1.55–$4.95$1.95--
$75.00Jan 15$1.50$5.00$3.25$3.35 07/28$2.50–$6.45$3.25--
$75.00Feb 19$1.30$4.70$3.00$4.20 07/29$3.00–$7.50$3.00--
$77.50Aug 21$0.00$2.90$1.45$0.26 07/24$0.35–$1.45$0.26--
$77.50Nov 20$0.10$2.15$1.13$1.80 07/22$1.10–$4.10$1.13--
$77.50Jan 15$1.00$5.00$3.00$2.85 07/29$2.30–$5.45$2.85--
$77.50Feb 19$2.00$5.00$3.50$4.30 07/29$2.73–$6.50$3.50--
$80.00Aug 21$0.00$2.60$1.30$0.05 07/28$0.13–$1.30$0.05--
$80.00Sep 18$0.00$1.00$0.50$0.40 07/29$0.08–$0.73$0.40--
$80.00Nov 20$0.10$1.85$0.98$2.15 07/06$0.95–$4.30$0.98--
$80.00Jan 15$0.65$5.00$2.83$2.05 07/31$2.03–$4.60$2.05--
$80.00Feb 19$0.95$3.70$2.33$2.95 07/28$2.13–$5.50$2.33--
$82.50Aug 21$0.00$0.75$0.38$0.56 07/01$0.18–$1.18$0.38--
$82.50Nov 20$0.05$1.60$0.83$1.40 07/21$0.75–$3.75$0.83--
$82.50Jan 15$0.30$5.00$2.65$2.55 07/07$1.45–$4.18$2.55--
$82.50Feb 19$0.70$3.30$2.00$8.40 06/05$2.00–$4.80$2.00--
$85.00Aug 21$0.00$0.75$0.38$0.50 06/25$0.23–$1.08$0.38--
$85.00Nov 20$0.00$1.40$0.70$1.25 07/21$0.70–$2.40$0.70--
$85.00Jan 15$0.50$3.10$1.80$1.65 07/24$1.48–$4.15$1.65--
$85.00Feb 19$0.35$5.00$2.68$2.60 07/30$1.40–$4.20$2.60--
$90.00Aug 21$0.00$0.75$0.38$0.05 07/29$0.03–$0.88$0.05--
$90.00Nov 20$0.00$1.10$0.55$1.00 07/07$0.53–$1.85$0.55--
$90.00Jan 15$0.70$1.70$1.20$1.50 07/28$1.08–$3.05$1.20--
$90.00Feb 19$0.10$3.00$1.55$6.50 06/05$1.20–$3.58$1.55--
$95.00Nov 20$0.00$0.90$0.45$0.55 07/29$0.38–$2.20$0.45--
$95.00Jan 15$0.00$1.35$0.68$1.50 07/06$0.65–$2.40$0.68--
$95.00Feb 19$0.00$2.65$1.33$5.40 06/05$1.33–$2.98$1.33--
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.50Aug 21$0.00$0.75$0.38$0.45 07/31$0.30–$0.88$0.38--
$47.50Sep 18$3.10$3.40$3.25$1.10 07/31$0.55–$3.25$3.10202
$47.50Nov 20$0.05$1.75$0.90$2.10 07/21$0.57–$2.63$0.90--
$47.50Jan 15$0.20$3.60$1.90$3.40 07/31$0.85–$3.38$1.90--
$45.00Aug 21$0.00$0.75$0.38$0.40 07/15$0.15–$1.23$0.38--
$45.00Nov 20$0.00$1.45$0.73$1.80 06/29$0.50–$2.40$0.73--
$45.00Jan 15$0.10$1.90$1.00$2.50 07/31$0.73–$2.47$1.00--
$45.00Sep 18$1.75$2.15$1.95--$1.85–$1.95$1.75693
$50.00Aug 21$0.00$3.30$1.65$0.81 07/31$0.38–$1.65$0.81--
$50.00Sep 18$4.70$5.10$4.90$1.66 07/31$1.05–$4.90$4.70--
$50.00Nov 20$0.20$2.20$1.20$3.20 07/23$0.70–$3.28$1.20--
$50.00Jan 15$0.40$5.00$2.70$4.26 07/31$1.05–$4.10$2.70--
$50.00Feb 19$0.70$5.00$2.85$4.30 07/17$1.85–$4.90$2.85--
$42.50Aug 21$0.00$0.75$0.38$0.11 07/31$0.08–$1.15$0.11--
$42.50Sep 18$0.90$1.10$1.00--$1.00–$1.02$0.90146
$52.50Aug 21$5.80$6.60$6.20$1.39 07/31$0.95–$6.20$5.80--
$52.50Sep 18$6.60$7.10$6.85$2.21 07/30$1.58–$6.85$6.60--
$52.50Nov 20$7.10$8.70$7.90$3.70 07/28$2.98–$7.90$7.10141
$52.50Jan 15$1.40$5.00$3.20$4.80 07/30$1.30–$5.20$3.20--
$52.50Feb 19$8.50$10.00$9.25$5.12 07/14$4.45–$9.35$8.50--
$40.00Aug 21$0.00$0.75$0.38$0.17 07/22$0.05–$0.88$0.17--
$40.00Nov 20$0.00$1.05$0.53$0.95 07/08$0.38–$1.25$0.53--
$40.00Sep 18$0.40$0.50$0.45--$0.45–$0.45—$0.4095
$55.00Aug 21$0.00$1.95$0.98$2.26 07/31$0.48–$2.75$0.98--
$55.00Sep 18$7.70$9.60$8.65$3.30 07/31$2.40–$8.65$7.70--
$55.00Nov 20$0.80$3.70$2.25$4.60 07/22$1.10–$5.60$2.25--
$55.00Jan 15$1.30$5.30$3.30$6.60 07/23$1.95–$6.40$3.30--
$55.00Feb 19$2.30$6.70$4.50$4.80 06/16$3.10–$7.00$4.50--
$37.50Aug 21$0.00$0.75$0.38$0.19 07/22$0.15–$1.08$0.19--
$57.50Aug 21$9.80$11.50$10.65$3.70 07/31$2.42–$10.65$9.80--
$57.50Sep 18$9.60$11.80$10.70$4.70 07/31$3.40–$10.70$9.60--
$57.50Nov 20$11.00$12.80$11.90$6.40 07/30$5.10–$11.90$11.00--
$57.50Jan 15$2.20$6.30$4.25$7.60 07/23$2.80–$8.25$4.25--
$35.00Aug 21$0.00$0.75$0.38$0.19 07/22$0.10–$1.08$0.19--
$35.00Nov 20$0.00$0.80$0.40$0.45 07/17$0.25–$1.25$0.40--
$60.00Aug 21$0.10$2.80$1.45$4.80 07/30$0.45–$5.70$1.45--
$60.00Sep 18$12.30$14.10$13.20$4.70 07/29$4.65–$13.20$12.30--
$60.00Nov 20$2.40$6.50$4.45$7.20 07/21$2.30–$8.45$4.45--
$60.00Jan 15$3.70$7.50$5.60$8.70 07/30$3.18–$9.15$5.60--
$32.50Nov 20$0.30$0.65$0.48$0.40 07/17$0.15–$1.15$0.40--
$62.50Aug 21$0.70$5.00$2.85$6.90 07/30$0.60–$7.55$2.85--
$62.50Nov 20$3.50$7.50$5.50$8.60 07/14$3.00–$10.20$5.50--
$62.50Jan 15$4.50$8.40$6.45$8.80 06/23$3.70–$11.10$6.45--
$30.00Aug 21$0.00$0.50$0.25$0.10 07/31$0.05–$1.08$0.10--
$30.00Nov 20$0.05$0.40$0.23$0.30 06/23$0.13–$1.13$0.23--
$65.00Aug 21$2.50$5.50$4.00$7.72 07/14$0.88–$9.30$4.00--
$65.00Sep 18$16.70$20.20$18.45$7.40 07/16$7.85–$18.45$16.70--
$65.00Nov 20$5.00$8.50$6.75$10.70 07/20$3.95–$11.90$6.75--
$65.00Jan 15$6.00$9.80$7.90$11.60 06/29$4.38–$12.65$7.90--
$65.00Feb 19$6.50$10.50$8.50$8.00 06/04$4.85–$13.10$8.00--
$67.50Aug 21$4.50$8.50$6.50$9.60 07/28$1.38–$11.60$6.50--
$70.00Aug 21$7.00$10.50$8.75$7.60 06/10$2.63–$14.15$7.60--
$70.00Jan 15$9.00$13.30$11.15$12.57 06/17$6.75–$16.35$11.15--
$75.00Aug 21$12.00$15.50$13.75$16.20 07/28$4.85–$19.15$13.75--
$75.00Jan 15$13.00$16.80$14.90$18.60 07/15$9.35–$20.55$14.90--
$77.50Feb 19$15.50$19.90$17.70$12.30 06/03$11.75–$22.85$15.50--
$80.00Nov 20$17.00$20.80$18.90$13.00 06/03$11.50–$24.35$17.00--

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 1,935
Total Puts 508
Put/Call Ratio 0.26
Net Difference 1,427

Prior's Put/Call Breakdown

Total Calls 4,376
Total Puts 728
Put/Call Ratio 0.17
Net Difference 3,648

Prior 7-Day Put/Call Summary

Total Calls 21,290
Total Puts 6,437
Average Put/Call Ratio 0.38
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