Tour v490
APTV
APTIV PLC NEW
$47.72 -16.62%
$47.95 (+0.48%)🌙
as of 08/04 06:00 PM
(8/4 14:06) ◀
|
Tuesday, August 4, 2026 (6:00pm)
January 2026
|
▶ (8/5 18:26)
◀ 8/4 18:00 ▶

Option Volume

Detail
ℹ
Current (08/04) 15,366
Calls: 11,147 (73%)
Puts: 4,219 (27%)
Prior (08/03) 4,120
Calls: 3,411 (83%)
Puts: 709 (17%)
Current vs Prior +272.96%
Calls: +226.80% (Calls)
Puts: +495.06% (Puts)
Prior 7-Day Total 10,183
Calls: 8,568 (84%)
Puts: 1,615 (16%)
Prior 7-Day Average 1,454
Calls: 1,224 (84%)
Puts: 230 (16%)
Current vs Prior 7-Day Avg +956.29%
Calls: +810.70%
Puts: +1728.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.44M
Calls: $2.57M (75%)
Puts: $871.6K (25%)
Prior (08/03) $1.21M
Calls: $1.06M (87%)
Puts: $157.9K (13%)
Current vs Prior +183.90%
Calls: +143.77%
Puts: +452.15%
Prior 7-Day Total $3.35M
Calls: $2.99M (89%)
Puts: $362.5K (11%)
Prior 7-Day Average $478.7K
Calls: $426.9K (89%)
Puts: $51.8K (11%)
Current vs Prior 7-Day Avg +619.49%
Calls: +502.59%
Puts: +1583.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.38
Prior (08/03) 0.21
Current vs Prior +82.09%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +17.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 39,157
Calls: 31,593 (81%)
Puts: 7,564 (19%)
Prior (08/03) 36,774
Calls: 29,575 (80%)
Puts: 7,199 (20%)
Current vs Prior +6.48%
Prior 7-Day Total 94,709
Calls: 81,204 (86%)
Puts: 13,505 (14%)
Prior 7-Day Average 13,529
Calls: 11,600 (86%)
Puts: 1,929 (14%)
Current vs Prior 7-Day Avg +189.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.72% | 13.89%
Prior 11.74% | 17.56%
Current vs Prior -25.76% | -20.88%
Prior 7-Day Avg 13.44% | 17.38%
Current vs 7-Day Avg -35.13% | -20.06%
Prior 7-Day Eod 11.74% | 17.56%
Current vs 7-Day Eod -25.76% | -20.88%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.93% | 14.60%
Calls: 19.35% | 11.55%
Puts: 10.50% | 17.65%
Prior 16.48% | 26.29%
Calls: 21.54% | 41.58%
Puts: 11.43% | 10.99%
Current vs Prior -9.41% | -44.47%
Prior 7-Day Avg 20.61% | 17.79%
Calls: 26.73% | 20.40%
Puts: 14.49% | 15.17%
Current vs 7-Day Avg -27.56% | -17.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.57M). Massive premium surge with dollar volume up 184% vs prior. Dollar volume significantly above 7-day average (619% higher). Unusually high activity with volume up 273% vs prior - elevated interest.

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 2 of results (avg 7.3%, best 5.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 183.503.70$3.605.6%830.55--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 184.204.60$4.409.1%140.579

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.901.05$0.9815.3%3380.2823

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 67.28, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 217.108.80$7.9521.4%240.931
$40.00Sep 188.008.90$8.4510.7%30.86--
$42.50Aug 214.506.20$5.3531.8%20.86--
$42.50Sep 186.107.10$6.6015.2%20.78--
$45.00Aug 213.404.10$3.7518.7%1.5K0.723
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.001.80$0.90200.0%--999.0017
$55.00Aug 217.108.10$7.6013.2%500.88313
$52.50Aug 215.205.90$5.5512.6%220.78332
$55.00Sep 187.509.30$8.4021.4%10.7568
$52.50Sep 185.606.50$6.0514.9%50.672

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 8.5K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.201.35$1.2711.8%1.8K0.37183
$45.00Aug 213.404.10$3.7518.7%1.5K0.723
$47.50Aug 212.002.55$2.2824.1%8650.55--
$50.00Sep 182.152.65$2.4020.8%3700.43200
$55.00Aug 210.250.40$0.3345.5%3600.121.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 210.400.50$0.4522.2%1.1K0.15401
$45.00Sep 181.652.05$1.8521.6%7250.33--
$45.00Aug 210.901.05$0.9815.3%3380.2823
$47.50Aug 211.702.05$1.8818.6%2310.4673
$40.00Aug 210.100.35$0.22113.6%1670.08182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 9.2%, max 18.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1860.7%51.1%18.8%271
$42.50Aug 21Sep 1855.1%49.1%12.3%4--
$45.00Aug 21Sep 1852.4%47.3%10.8%1.5K3
$52.50Aug 21Sep 1854.2%49.8%8.7%2949
$50.00Aug 21Sep 1852.3%49.2%6.3%2.2K383
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1860.7%51.1%18.8%261182
$42.50Aug 21Sep 1855.1%49.1%12.3%1.2K401
$45.00Aug 21Sep 1852.4%47.3%10.8%1.1K23
$52.50Aug 21Sep 1854.2%49.8%8.7%27334
$50.00Aug 21Sep 1852.3%49.2%6.3%701.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 9.87, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$55.00Aug 21$0.37$2.13$0.375.76$52.87
$52.50$55.00Sep 18$0.47$2.03$0.474.32$52.97
$50.00$52.50Aug 21$0.57$1.93$0.573.39$50.57
$50.00$52.50Sep 18$0.75$1.75$0.752.33$50.75
$47.50$50.00Aug 21$1.01$1.49$1.011.48$48.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.23$2.27$0.239.87$42.27
$42.50$40.00Sep 18$0.48$2.02$0.484.21$42.02
$45.00$42.50Aug 21$0.53$1.97$0.533.72$44.47
$45.00$42.50Sep 18$0.72$1.78$0.722.47$44.28
$47.50$45.00Aug 21$0.90$1.60$0.901.78$46.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 15.67, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Sep 18$1.85$1.85$0.652.85$41.85
$42.50$45.00Sep 18$1.80$1.80$0.702.57$44.30
$42.50$45.00Aug 21$1.60$1.60$0.901.78$44.10
$45.00$47.50Aug 21$1.47$1.47$1.031.43$46.47
$45.00$47.50Sep 18$1.20$1.20$1.300.92$46.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$52.50Sep 18$2.35$2.35$0.1515.67$52.65
$52.50$50.00Aug 21$2.20$2.20$0.307.33$50.30
$55.00$52.50Aug 21$2.05$2.05$0.454.56$52.95
$52.50$50.00Sep 18$1.65$1.65$0.851.94$50.85
$50.00$47.50Aug 21$1.47$1.47$1.031.43$48.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.90, cheapest $0.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Sep 18$0.5060.7%51.1%
$55.00Aug 21Sep 18$0.8553.7%51.6%
$52.50Aug 21Sep 18$0.9554.2%49.8%
$45.00Aug 21Sep 18$1.0552.4%47.3%
$50.00Aug 21Sep 18$1.1352.3%49.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Sep 18$0.4360.7%51.1%
$52.50Aug 21Sep 18$0.5054.2%49.8%
$42.50Aug 21Sep 18$0.6855.1%49.1%
$45.00Aug 21Sep 18$0.8752.4%47.3%
$50.00Aug 21Sep 18$1.0552.3%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.58% of stock, avg 13.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$0.33$0.90$1.23$53.77$56.232.58%
$47.50Aug 21$2.28$1.88$4.16$43.34$51.668.72%
$50.00Aug 21$1.27$3.35$4.62$45.38$54.629.68%
$45.00Aug 21$3.75$0.98$4.73$40.27$49.739.91%
$42.50Aug 21$5.35$0.45$5.80$36.70$48.3012.15%
$52.50Aug 21$0.70$5.55$6.25$46.25$58.7513.10%
$47.50Sep 18$3.60$3.03$6.63$40.87$54.1313.89%
$45.00Sep 18$4.80$1.85$6.65$38.35$51.6513.94%
$50.00Sep 18$2.40$4.40$6.80$43.20$56.8014.25%
$52.50Sep 18$1.65$6.05$7.70$44.80$60.2016.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.15% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$40.00Aug 21$0.33$0.22$0.55$39.45$55.55
$55.00$42.50Aug 21$0.33$0.45$0.78$41.72$55.78
$52.50$40.00Aug 21$0.70$0.22$0.92$39.08$53.42
$52.50$42.50Aug 21$0.70$0.45$1.15$41.35$53.65
$55.00$45.00Aug 21$0.33$0.98$1.31$43.69$56.31
$50.00$40.00Aug 21$1.27$0.22$1.49$38.51$51.49
$52.50$45.00Aug 21$0.70$0.98$1.68$43.32$54.18
$50.00$42.50Aug 21$1.27$0.45$1.72$40.78$51.72
$55.00$40.00Sep 18$1.18$0.65$1.83$38.17$56.83
$55.00$47.50Aug 21$0.33$1.88$2.21$45.29$57.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.39, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4850/52Sep 18$1.93$0.573.39$45.57$51.93
42/4548/50Sep 18$1.92$0.583.31$43.08$49.42
48/5052/55Aug 21$1.84$0.662.79$48.16$54.34
48/5052/55Sep 18$1.84$0.662.79$48.16$54.34
40/4245/48Aug 21$1.70$0.802.13$40.80$46.70
40/4245/48Sep 18$1.68$0.822.05$40.82$46.68
40/4248/50Sep 18$1.68$0.822.05$40.82$49.18
45/4852/55Sep 18$1.65$0.851.94$45.85$54.15
42/4548/50Aug 21$1.54$0.961.60$43.46$49.04
45/4850/52Aug 21$1.47$1.031.43$46.03$51.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Sep 18$0.05$2.4549.00
$42.50$45.00$47.50Aug 21$0.13$2.3718.23
$50.00$52.50$55.00Aug 21$0.20$2.3011.50
$50.00$52.50$55.00Sep 18$0.28$2.227.93
$47.50$50.00$52.50Aug 21$0.44$2.064.68
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Sep 18$0.19$2.3112.16
$40.00$42.50$45.00Sep 18$0.24$2.269.42
$47.50$50.00$52.50Sep 18$0.28$2.227.93
$40.00$42.50$45.00Aug 21$0.30$2.207.33
$42.50$45.00$47.50Aug 21$0.37$2.135.76

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 $-0.08, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.501:2Aug 21-$0.13$2.37
$47.50$50.001:2Aug 21-$0.26$2.24
$52.50$55.001:2Sep 18-$0.71$1.79
$45.00$47.501:2Aug 21-$0.81$1.69
$50.00$52.501:2Sep 18-$0.90$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Aug 21-$0.08$2.42
$42.50$40.001:2Sep 18-$0.17$2.33
$50.00$47.501:2Aug 21-$0.41$2.09
$45.00$42.501:2Sep 18-$0.41$2.09
$47.50$45.001:2Sep 18-$0.67$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.51%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$2.150.434.8%4.51%9.28%370200
$52.50Sep 18$1.450.3310.0%3.04%13.06%91
$50.00Aug 21$1.200.374.8%2.51%7.29%1.8K183
$55.00Sep 18$1.050.2515.3%2.20%17.46%12324
$52.50Aug 21$0.600.2310.0%1.26%11.27%2858
$55.00Aug 21$0.250.1215.3%0.52%15.78%3601.4K

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. 200 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 $2.15/$2.65) — try a limit near $2.40. Also watch the $55.00 09-18 call last traded $6.70 on 07/28 (now $1.05/$1.30) — try a limit near $1.18; the $52.50 01-15 call last traded $14.55 on 06/25 (now $12.90/$16.00) — try a limit near $14.45. Most tradeable put: the $50.00 09-18 put last traded $1.66 on 07/31 (now $4.20/$4.60) — try a limit near $4.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.50Aug 21$14.00$17.00$15.50--$15.50–$23.75$14.006
$50.00Aug 21$11.50$15.40$13.45$7.83 07/23$7.45–$21.25$11.50--
$50.00Sep 18$2.15$2.65$2.40$8.01 07/27$2.40–$10.60$2.40200
$50.00Nov 20$13.50$17.00$15.25$10.80 07/30$10.25–$22.75$13.50--
$50.00Jan 15$14.00$18.00$16.00--$16.00–$23.25$14.0084
$45.00Feb 19$19.00$22.50$20.75$16.39 07/31$15.20–$28.25$19.00--
$45.00Jan 15$18.50$22.50$20.50--$20.50–$27.75$18.508
$52.50Aug 21$0.60$0.80$0.70$6.10 07/30$0.70–$9.55$0.708
$52.50Sep 18$1.45$1.85$1.65$8.40 07/28$1.65–$8.85$1.651
$52.50Nov 20$3.00$3.90$3.45$10.80 07/15$3.45–$12.10$3.455
$52.50Jan 15$12.90$16.00$14.45$14.55 06/25$9.90–$21.25$14.451
$52.50Feb 19$4.60$5.90$5.25$15.00 07/01$5.25–$14.15$5.252
$42.50Feb 19$21.00$24.50$22.75$21.75 06/24$17.05–$30.40$21.75--
$42.50Aug 21$19.00$22.00$20.50--$20.50–$28.75$19.002
$55.00Aug 21$7.00$10.00$8.50$5.80 07/28$3.95–$16.25$7.00--
$55.00Sep 18$1.05$1.30$1.18$6.70 07/28$1.18–$7.05$1.1824
$55.00Nov 20$9.50$13.00$11.25$7.10 07/31$7.25–$18.25$9.50--
$55.00Jan 15$11.00$14.00$12.50$9.40 07/30$8.65–$19.25$11.0064
$55.00Feb 19$11.80$15.00$13.40$13.00 07/23$9.35–$20.25$13.0034
$40.00Jan 15$22.50$26.00$24.25--$24.25–$32.25$22.5020
$57.50Aug 21$0.15$0.20$0.18$2.70 07/31$0.18–$6.10$0.18336
$57.50Sep 18$0.60$0.85$0.73$4.20 07/30$0.73–$6.30$0.7364
$57.50Nov 20$1.95$2.50$2.23$7.00 07/30$2.23–$9.30$2.2310
$57.50Jan 15$9.30$12.50$10.90$8.30 07/30$7.35–$17.25$9.3012
$57.50Feb 19$3.20$4.40$3.80$9.25 07/22$3.80–$11.55$3.805
$37.50Aug 21$24.00$27.00$25.50--$25.50–$33.75$24.001
$37.50Jan 15$25.00$28.50$26.75--$26.75–$34.75$25.001
$60.00Aug 21$2.50$6.00$4.25$1.75 07/31$1.55–$11.50$2.501
$60.00Sep 18$0.40$0.65$0.53$3.30 07/30$0.53–$4.35$0.5380
$60.00Nov 20$6.10$10.00$8.05$5.40 07/27$4.95–$14.25$6.10--
$60.00Jan 15$7.70$11.00$9.35$7.80 07/29$6.25–$15.25$7.8082
$60.00Feb 19$8.50$12.00$10.25$7.08 07/31$7.45–$16.25$8.505
$35.00Jan 15$27.40$31.00$29.20--$29.20–$37.00$27.402
$62.50Aug 21$1.50$5.00$3.25$0.98 07/31$1.13–$9.25$1.50--
$62.50Sep 18$0.15$2.35$1.25$3.30 07/22$1.25–$3.30$1.2529
$62.50Nov 20$4.60$8.00$6.30$4.36 07/31$4.10–$12.25$4.60--
$62.50Jan 15$6.20$9.50$7.85$6.00 07/23$5.55–$13.50$6.2015
$62.50Feb 19$7.00$11.00$9.00$10.66 06/23$6.30–$14.50$9.001
$32.50Nov 20$14.80$16.90$15.85$33.40 06/17$15.85–$28.95$15.85--
$32.50Jan 15$29.50$33.00$31.25--$31.25–$39.25$29.504
$65.00Aug 21$0.20$5.00$2.60$0.75 07/31$0.70–$6.75$0.75--
$65.00Sep 18$0.10$1.65$0.88$1.69 07/30$0.88–$2.88$0.8813
$65.00Nov 20$3.60$7.00$5.30$4.30 07/22$3.10–$10.50$4.30--
$65.00Jan 15$4.80$8.50$6.65$5.10 07/23$4.70–$11.75$5.1013
$65.00Feb 19$6.10$9.50$7.80$5.80 07/31$5.90–$13.00$6.10231
$30.00Jan 15$32.00$35.00$33.50--$33.50–$41.75$32.002
$30.00Feb 19$17.90$20.30$19.10--$19.10–$28.45$17.909
$67.50Aug 21$0.15$4.80$2.48$0.55 07/30$0.40–$4.75$0.55--
$67.50Sep 18$0.05$0.45$0.25$1.29 07/30$0.25–$2.05$0.254
$67.50Nov 20$2.20$6.00$4.10$2.99 07/31$2.83–$8.75$2.99--
$67.50Jan 15$3.80$7.00$5.40$4.27 07/23$3.80–$10.25$4.2724
$67.50Feb 19$4.50$8.50$6.50$18.00 06/03$4.85–$11.40$6.50--
$27.50Jan 15$34.50$37.50$36.00--$36.00–$44.25$34.503
$70.00Aug 21$0.00$1.55$0.78$0.30 07/31$0.38–$3.55$0.301
$70.00Sep 18$0.00$1.20$0.60$1.20 07/29$0.60–$1.40$0.6025
$70.00Nov 20$1.60$5.00$3.30$2.20 07/31$2.30–$7.50$2.202
$70.00Jan 15$2.70$6.50$4.60$3.33 07/31$3.65–$9.00$3.3327
$70.00Feb 19$3.50$7.50$5.50$5.40 07/29$4.10–$9.90$5.4020
$25.00Jan 15$36.50$40.00$38.25--$38.25–$46.75$36.509
$72.50Aug 21$0.00$1.15$0.57$0.50 07/28$0.35–$2.60$0.5018
$72.50Nov 20$1.25$5.00$3.13$2.80 07/02$1.75–$6.00$2.806
$72.50Jan 15$1.80$5.50$3.65$3.70 07/08$2.88–$7.50$3.6527
$75.00Aug 21$0.00$0.90$0.45$0.35 07/21$0.18–$1.65$0.3575
$75.00Sep 18$0.00$0.40$0.20$0.60 07/29$0.20–$1.30$0.2067
$75.00Nov 20$0.70$5.00$2.85$1.95 07/23$1.55–$4.95$1.957
$75.00Jan 15$1.70$5.00$3.35$3.35 07/28$2.50–$6.45$3.3538
$75.00Feb 19$2.10$6.00$4.05$4.20 07/29$3.18–$7.50$4.05--
$77.50Aug 21$0.00$0.80$0.40$0.26 07/24$0.35–$1.33$0.2644
$77.50Nov 20$0.10$5.00$2.55$1.80 07/22$1.10–$4.10$1.80--
$77.50Jan 15$1.20$5.00$3.10$2.85 07/29$2.30–$5.45$2.8543
$77.50Feb 19$1.80$5.50$3.65$4.30 07/29$2.73–$6.50$3.656
$80.00Aug 21$0.00$0.80$0.40$0.05 07/28$0.13–$0.60$0.0517
$80.00Sep 18$0.00$0.15$0.08$0.40 07/29$0.08–$0.73$0.083
$80.00Nov 20$0.00$4.80$2.40$2.15 07/06$0.95–$4.30$2.151
$80.00Jan 15$0.70$5.00$2.85$2.05 07/31$2.03–$4.60$2.0548
$80.00Feb 19$1.25$5.00$3.13$2.95 07/28$2.13–$5.50$2.956
$82.50Aug 21$0.00$0.75$0.38$0.56 07/01$0.18–$1.18$0.3822
$82.50Nov 20$0.05$4.80$2.42$1.40 07/21$0.75–$3.75$1.40114
$82.50Jan 15$0.30$5.00$2.65$2.55 07/07$1.45–$4.18$2.5511
$82.50Feb 19$0.80$5.00$2.90$8.40 06/05$2.20–$4.80$2.9011
$85.00Aug 21$0.00$0.75$0.38$0.50 06/25$0.23–$1.08$0.3842
$85.00Nov 20$0.00$4.80$2.40$1.25 07/21$0.78–$2.40$1.25133
$85.00Jan 15$0.00$4.80$2.40$1.65 07/24$1.48–$4.15$1.6578
$85.00Feb 19$0.40$5.00$2.70$2.60 07/30$1.40–$4.20$2.606
$87.50Aug 21$0.00$0.75$0.38--$0.38–$0.93--12
$87.50Nov 20$0.00$4.80$2.40--$2.40–$2.60--1
$87.50Jan 15$0.00$4.80$2.40--$2.40–$3.75--18
$87.50Feb 19$0.00$4.80$2.40--$2.40–$3.95--5
$90.00Aug 21$0.00$0.75$0.38$0.05 07/29$0.03–$0.50$0.05260
$90.00Nov 20$0.00$2.40$1.20$1.00 07/07$0.53–$1.85$1.0013
$90.00Jan 15$0.00$4.80$2.40$1.50 07/28$1.08–$3.05$1.50327
$90.00Feb 19$0.00$4.80$2.40$6.50 06/05$1.20–$3.58$2.405
$92.50Aug 21$0.00$0.75$0.38--$0.38–$0.38--47
$92.50Nov 20$0.00$2.25$1.13--$1.13–$1.67--5
$92.50Jan 15$0.00$4.80$2.40--$2.40–$2.53--6
$92.50Feb 19$0.05$4.80$2.42--$2.42–$3.18$0.052
$95.00Nov 20$0.00$2.10$1.05$0.55 07/29$0.38–$2.20$0.559
$95.00Jan 15$0.00$4.80$2.40$1.50 07/06$0.65–$2.40$1.5078
$95.00Feb 19$0.00$4.80$2.40$5.40 06/05$1.48–$2.98$2.40--
$95.00Aug 21$0.00$0.75$0.38--$0.38–$0.38--16
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.50Aug 21$0.00$0.75$0.38$0.45 07/31$0.30–$0.83$0.383
$47.50Sep 18$2.85$3.20$3.03$1.10 07/31$0.55–$3.03$2.8570
$47.50Nov 20$0.00$4.80$2.40$2.10 07/21$0.57–$2.40$2.101
$47.50Jan 15$0.00$4.80$2.40$3.40 07/31$0.85–$3.38$2.407
$47.50Feb 19$0.00$4.80$2.40--$1.40–$2.40--1
$50.00Aug 21$0.00$1.75$0.88$0.81 07/31$0.38–$1.23$0.811
$50.00Sep 18$4.20$4.60$4.40$1.66 07/31$1.05–$4.40$4.209
$50.00Nov 20$0.00$4.80$2.40$3.20 07/23$0.70–$3.28$2.402
$50.00Jan 15$0.00$4.80$2.40$4.26 07/31$1.05–$4.10$2.405
$50.00Feb 19$0.50$5.00$2.75$4.30 07/17$1.85–$4.90$2.7535
$45.00Aug 21$0.00$0.75$0.38$0.40 07/15$0.15–$1.23$0.383
$45.00Nov 20$0.00$2.20$1.10$1.80 06/29$0.50–$2.28$1.101
$45.00Jan 15$0.00$4.80$2.40$2.50 07/31$0.73–$2.47$2.4050
$52.50Aug 21$5.20$5.90$5.55$1.39 07/31$0.95–$5.55$5.20332
$52.50Sep 18$5.60$6.50$6.05$2.21 07/30$1.58–$6.05$5.602
$52.50Nov 20$7.30$8.00$7.65$3.70 07/28$2.98–$7.65$7.30141
$52.50Jan 15$0.50$5.00$2.75$4.80 07/30$1.30–$5.20$2.7514
$52.50Feb 19$8.70$10.00$9.35$5.12 07/14$4.45–$9.35$8.70119
$42.50Aug 21$0.00$0.75$0.38$0.11 07/31$0.08–$1.15$0.112
$42.50Nov 20$0.00$2.00$1.00--$0.43–$1.00--1
$42.50Jan 15$0.00$4.80$2.40--$0.63–$2.40--21
$42.50Feb 19$0.00$4.80$2.40--$1.10–$2.40--3
$55.00Aug 21$0.00$1.80$0.90$2.26 07/31$0.90–$2.75$0.9017
$55.00Sep 18$7.50$9.30$8.40$3.30 07/31$2.40–$8.40$7.5068
$55.00Nov 20$0.00$4.80$2.40$4.60 07/22$1.10–$5.60$2.4045
$55.00Jan 15$1.00$5.50$3.25$6.60 07/23$1.95–$6.40$3.2559
$55.00Feb 19$2.00$5.90$3.95$4.80 06/16$3.10–$7.00$3.9510
$40.00Aug 21$0.00$0.75$0.38$0.17 07/22$0.05–$0.88$0.17--
$40.00Nov 20$0.00$1.90$0.95$0.95 07/08$0.38–$1.25$0.952
$40.00Jan 15$0.00$4.80$2.40--$0.53–$2.40--14
$40.00Feb 19$0.00$4.80$2.40--$1.02–$2.40--1
$57.50Aug 21$9.30$11.10$10.20$3.70 07/31$2.42–$10.20$9.30335
$57.50Sep 18$9.60$11.60$10.60$4.70 07/31$3.40–$10.60$9.6062
$57.50Nov 20$10.90$12.60$11.75$6.40 07/30$5.10–$11.75$10.9033
$57.50Jan 15$2.00$6.00$4.00$7.60 07/23$2.80–$8.25$4.0049
$37.50Aug 21$0.00$0.75$0.38$0.19 07/22$0.15–$1.08$0.192
$37.50Nov 20$0.00$1.85$0.93--$0.93–$2.15--2
$37.50Jan 15$0.00$2.15$1.08--$0.45–$1.08--2
$37.50Feb 19$0.00$4.80$2.40--$0.45–$2.40--3
$60.00Aug 21$0.70$4.40$2.55$4.80 07/30$0.45–$5.70$2.5549
$60.00Sep 18$11.90$13.80$12.85$4.70 07/29$4.65–$12.85$11.90101
$60.00Nov 20$2.00$6.00$4.00$7.20 07/21$2.30–$8.45$4.001
$60.00Jan 15$3.00$7.00$5.00$8.70 07/30$3.18–$9.15$5.0019
$60.00Feb 19$3.50$8.00$5.75--$3.53–$5.75$3.5070
$35.00Aug 21$0.00$0.75$0.38$0.19 07/22$0.10–$1.08$0.19--
$35.00Nov 20$0.00$0.90$0.45$0.45 07/17$0.25–$1.25$0.452
$35.00Jan 15$0.00$2.00$1.00--$0.43–$1.00--6
$35.00Feb 19$0.00$4.80$2.40--$0.43–$2.40--3
$62.50Aug 21$0.10$4.80$2.45$6.90 07/30$0.60–$7.55$2.4556
$62.50Nov 20$3.00$7.00$5.00$8.60 07/14$3.00–$10.20$5.0049
$62.50Jan 15$4.00$8.00$6.00$8.80 06/23$3.70–$11.10$6.0080
$62.50Sep 18$14.00$16.30$15.15--$15.15–$15.15—$14.006
$32.50Nov 20$0.35$0.70$0.52$0.40 07/17$0.15–$1.18$0.403
$32.50Aug 21$0.00$2.10$1.05--$1.05–$1.08--4
$32.50Jan 15$0.00$4.80$2.40--$0.38–$2.40--9
$65.00Aug 21$1.50$5.50$3.50$7.72 07/14$0.88–$9.30$3.5044
$65.00Sep 18$16.50$18.70$17.60$7.40 07/16$7.85–$17.60$16.505
$65.00Nov 20$4.50$8.50$6.50$10.70 07/20$3.95–$11.90$6.5021
$65.00Jan 15$5.50$9.50$7.50$11.60 06/29$4.38–$12.65$7.50103
$65.00Feb 19$6.00$10.00$8.00$8.00 06/04$4.85–$13.10$8.00--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/31$0.05–$1.08$0.054
$30.00Nov 20$0.15$0.40$0.28$0.30 06/23$0.13–$1.13$0.2819
$30.00Jan 15$0.00$4.80$2.40--$0.38–$2.40--4
$30.00Feb 19$0.60$2.60$1.60--$1.33–$1.60$0.6012
$67.50Aug 21$3.50$7.00$5.25$9.60 07/28$1.38–$11.60$5.2536
$67.50Nov 20$6.00$10.00$8.00--$4.35–$8.00$6.003
$67.50Jan 15$6.50$11.00$8.75--$5.50–$8.75$6.506
$67.50Feb 19$7.50$11.50$9.50--$6.10–$9.50$7.502
$27.50Jan 15$0.00$1.80$0.90--$0.38–$0.90--5
$27.50Feb 19$0.35$0.85$0.60--$0.60–$1.27$0.352
$70.00Aug 21$5.50$9.00$7.25$7.60 06/10$2.63–$14.15$7.2560
$70.00Jan 15$8.50$12.50$10.50$12.57 06/17$6.75–$16.35$10.5042
$70.00Nov 20$7.50$11.50$9.50--$5.35–$9.50$7.502
$70.00Feb 19$9.00$13.00$11.00--$7.30–$11.00$9.0014
$25.00Jan 15$0.00$0.90$0.45--$0.38–$0.45--4
$72.50Aug 21$8.00$11.50$9.75--$3.15–$9.75$8.0045
$72.50Jan 15$10.00$14.00$12.00--$7.95–$12.00$10.00191
$72.50Feb 19$11.00$15.00$13.00--$8.75–$13.00$11.001
$75.00Aug 21$10.50$14.00$12.25$16.20 07/28$4.85–$19.15$12.2541
$75.00Jan 15$12.20$16.00$14.10$18.60 07/15$9.35–$20.55$14.1016
$75.00Nov 20$11.50$15.00$13.25--$8.00–$13.25$11.509
$75.00Feb 19$12.50$16.50$14.50--$10.00–$14.50$12.505
$77.50Feb 19$14.50$18.50$16.50$12.30 06/03$11.75–$22.85$14.50--
$77.50Aug 21$13.00$16.00$14.50--$6.80–$14.50$13.0027
$77.50Nov 20$13.50$17.00$15.25--$9.55–$15.25$13.507
$77.50Jan 15$14.00$18.00$16.00--$10.85–$16.00$14.0064
$80.00Nov 20$16.00$19.50$17.75$13.00 06/03$11.50–$24.35$16.001
$80.00Aug 21$15.50$18.50$17.00--$9.00–$17.00$15.5016
$82.50Aug 21$18.00$21.00$19.50--$11.25–$19.50$18.006
$82.50Jan 15$18.50$22.00$20.25--$14.30–$20.25$18.5013
$85.00Aug 21$20.50$23.50$22.00--$13.75–$22.00$20.504
$85.00Nov 20$20.50$24.00$22.25--$15.20–$22.25$20.502
$85.00Jan 15$21.00$24.50$22.75--$16.00–$22.75$21.003
$87.50Nov 20$23.00$26.50$24.75--$17.25–$24.75$23.0011
$87.50Jan 15$23.00$26.50$24.75--$18.00–$24.75$23.0015
$90.00Aug 21$25.50$28.50$27.00--$18.75–$27.00$25.501
$90.00Nov 20$25.50$29.00$27.25--$19.65–$27.25$25.501
$90.00Jan 15$25.50$29.00$27.25--$20.30–$27.25$25.504
$92.50Aug 21$28.00$31.00$29.50--$21.25–$29.50$28.001
$92.50Jan 15$28.00$31.50$29.75--$22.05–$29.75$28.003

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 11,147
Total Puts 4,219
Put/Call Ratio 0.38
Net Difference 6,928

Prior's Put/Call Breakdown

Total Calls 3,411
Total Puts 709
Put/Call Ratio 0.21
Net Difference 2,702

Prior 7-Day Put/Call Summary

Total Calls 8,568
Total Puts 1,615
Average Put/Call Ratio 0.32
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