Tour v492
APTV
APTIV PLC NEW
$47.01 -1.49%
$47.11 (+0.21%)🌙
as of 08/05 06:26 PM
(8/4 18:00) ◀
|
Wednesday, August 5, 2026 (6:26pm)
January 2026
|
▶ (8/6 18:19)
◀ 8/5 18:26 ▶

Option Volume

Detail
ℹ
Current (08/05) 5,104
Calls: 4,376 (86%)
Puts: 728 (14%)
Prior (08/04) 15,366
Calls: 11,147 (73%)
Puts: 4,219 (27%)
Current vs Prior -66.78%
Calls: -60.74% (Calls)
Puts: -82.74% (Puts)
Prior 7-Day Total 25,345
Calls: 19,534 (77%)
Puts: 5,811 (23%)
Prior 7-Day Average 3,620
Calls: 2,790 (77%)
Puts: 830 (23%)
Current vs Prior 7-Day Avg +40.97%
Calls: +56.81%
Puts: -12.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $851.6K
Calls: $646.4K (76%)
Puts: $205.2K (24%)
Prior (08/04) $3.44M
Calls: $2.57M (75%)
Puts: $871.6K (25%)
Current vs Prior -75.27%
Calls: -74.87%
Puts: -76.45%
Prior 7-Day Total $6.77M
Calls: $5.54M (82%)
Puts: $1.23M (18%)
Prior 7-Day Average $966.8K
Calls: $791.4K (82%)
Puts: $175.3K (18%)
Current vs Prior 7-Day Avg -11.91%
Calls: -18.33%
Puts: +17.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.17
Prior (08/04) 0.38
Current vs Prior -56.05%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -53.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 13,506
Calls: 9,701 (72%)
Puts: 3,805 (28%)
Prior (08/04) 39,157
Calls: 31,593 (81%)
Puts: 7,564 (19%)
Current vs Prior -65.51%
Prior 7-Day Total 127,512
Calls: 106,603 (84%)
Puts: 20,909 (16%)
Prior 7-Day Average 18,216
Calls: 15,229 (84%)
Puts: 2,987 (16%)
Current vs Prior 7-Day Avg -25.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.98% | 12.36%
Prior 8.72% | 13.89%
Current vs Prior -8.49% | -11.04%
Prior 7-Day Avg 12.67% | 16.85%
Current vs 7-Day Avg -37.06% | -26.66%
Prior 7-Day Eod 8.72% | 13.89%
Current vs 7-Day Eod -8.49% | -11.04%
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 19.70% | 17.53%
Calls: 25.55% | 19.64%
Puts: 13.85% | 15.43%
Current vs 7-Day Avg -24.22% | -16.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($646.4K) vs puts ($205.2K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (4,376 calls vs 728 puts).

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 3 of results (avg 8.9%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 183.904.30$4.109.8%60.6515
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 182.853.10$2.988.4%370.49171
$50.00Sep 184.404.80$4.608.7%60.61--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.57, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.750.90$0.8318.1%1.2K0.29829
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 210.300.35$0.3215.6%370.14788

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 125.44, highest 999.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.853.40$3.1317.6%1290.69228
$45.00Sep 183.904.30$4.109.8%60.6515
$47.50Sep 182.653.00$2.8312.4%800.5182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.000.95$0.48197.9%1999.00--
$52.50Aug 215.306.50$5.9020.3%10.84--
$50.00Aug 213.404.60$4.0030.0%10.71--
$50.00Sep 184.404.80$4.608.7%60.61--
$47.50Aug 211.902.20$2.0514.6%370.52242

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 3.9K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.750.90$0.8318.1%1.2K0.29829
$52.50Aug 210.350.45$0.4025.0%9860.16182
$47.50Aug 211.601.80$1.7011.8%8510.48667
$50.00Sep 181.752.05$1.9015.8%1610.39553
$45.00Aug 212.853.40$3.1317.6%1290.69228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.851.15$1.0030.0%1390.31270
$45.00Sep 181.702.00$1.8516.2%1080.35682
$42.50Aug 210.300.35$0.3215.6%370.14788
$47.50Aug 211.902.20$2.0514.6%370.52242
$47.50Sep 182.853.10$2.988.4%370.49171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 8.0%, max 22.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 21Sep 1848.4%43.8%10.5%135243
$52.50Aug 21Sep 1850.2%46.8%7.2%999189
$55.00Aug 21Sep 1851.1%48.4%5.8%521.6K
$47.50Aug 21Sep 1848.4%45.9%5.5%931749
$50.00Aug 21Sep 1848.2%46.6%3.6%1.4K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1855.0%44.7%22.9%32310
$45.00Aug 21Sep 1848.4%43.8%10.5%247952
$47.50Aug 21Sep 1848.4%45.9%5.5%74413
$42.50Aug 21Sep 1846.4%44.3%4.8%64911
$50.00Aug 21Sep 1848.2%46.6%3.6%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 16.86, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$55.00Aug 21$0.22$2.28$0.2210.36$52.72
$52.50$55.00Sep 18$0.40$2.10$0.405.25$52.90
$50.00$52.50Aug 21$0.43$2.07$0.434.81$50.43
$50.00$52.50Sep 18$0.67$1.83$0.672.73$50.67
$47.50$50.00Aug 21$0.87$1.63$0.871.87$48.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.14$2.36$0.1416.86$42.36
$42.50$40.00Sep 18$0.52$1.98$0.523.81$41.98
$45.00$42.50Aug 21$0.68$1.82$0.682.68$44.32
$45.00$42.50Sep 18$0.83$1.67$0.832.01$44.17
$47.50$45.00Aug 21$1.05$1.45$1.051.38$46.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.55, avg 0.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Aug 21$1.43$1.43$1.071.34$46.43
$45.00$47.50Sep 18$1.27$1.27$1.231.03$46.27
$47.50$50.00Sep 18$0.93$0.93$1.570.59$48.43
$47.50$50.00Aug 21$0.87$0.87$1.630.53$48.37
$50.00$52.50Sep 18$0.67$0.67$1.830.37$50.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Aug 21$1.95$1.95$0.553.55$48.05
$52.50$50.00Aug 21$1.90$1.90$0.603.17$50.60
$50.00$47.50Sep 18$1.62$1.62$0.881.84$48.38
$47.50$45.00Sep 18$1.13$1.13$1.370.82$46.37
$47.50$45.00Aug 21$1.05$1.05$1.450.72$46.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.81, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Sep 18$0.6551.1%48.4%
$52.50Aug 21Sep 18$0.8350.2%46.8%
$45.00Aug 21Sep 18$0.9748.4%43.8%
$50.00Aug 21Sep 18$1.0748.2%46.6%
$47.50Aug 21Sep 18$1.1348.4%45.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Sep 18$0.3255.0%44.7%
$50.00Aug 21Sep 18$0.6048.2%46.6%
$42.50Aug 21Sep 18$0.7046.4%44.3%
$45.00Aug 21Sep 18$0.8548.4%43.8%
$47.50Aug 21Sep 18$0.9348.4%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.40% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$0.18$0.48$0.66$54.34$55.661.40%
$47.50Aug 21$1.70$2.05$3.75$43.75$51.257.98%
$45.00Aug 21$3.13$1.00$4.13$40.87$49.138.79%
$50.00Aug 21$0.83$4.00$4.83$45.17$54.8310.27%
$47.50Sep 18$2.83$2.98$5.81$41.69$53.3112.36%
$45.00Sep 18$4.10$1.85$5.95$39.05$50.9512.66%
$52.50Aug 21$0.40$5.90$6.30$46.20$58.8013.40%
$50.00Sep 18$1.90$4.60$6.50$43.50$56.5013.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.77% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$40.00Aug 21$0.18$0.18$0.36$39.64$55.36
$55.00$42.50Aug 21$0.18$0.32$0.50$42.00$55.50
$52.50$40.00Aug 21$0.40$0.18$0.58$39.42$53.08
$52.50$42.50Aug 21$0.40$0.32$0.72$41.78$53.22
$50.00$40.00Aug 21$0.83$0.18$1.01$38.99$51.01
$50.00$42.50Aug 21$0.83$0.32$1.15$41.35$51.15
$55.00$45.00Aug 21$0.18$1.00$1.18$43.82$56.18
$55.00$40.00Sep 18$0.83$0.50$1.33$38.67$56.33
$52.50$45.00Aug 21$0.40$1.00$1.40$43.60$53.90
$52.50$40.00Sep 18$1.23$0.50$1.73$38.27$54.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 6.58, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5052/55Aug 21$2.17$0.336.58$47.83$54.67
48/5052/55Sep 18$2.02$0.484.21$47.98$54.52
45/4850/52Sep 18$1.80$0.702.57$45.70$51.80
40/4245/48Sep 18$1.79$0.712.52$40.71$46.79
42/4548/50Sep 18$1.76$0.742.38$43.24$49.26
40/4245/48Aug 21$1.57$0.931.69$40.93$46.57
42/4548/50Aug 21$1.55$0.951.63$43.45$49.05
45/4852/55Sep 18$1.53$0.971.58$45.97$54.03
42/4550/52Sep 18$1.50$1.001.50$43.50$51.50
45/4850/52Aug 21$1.48$1.021.45$46.02$51.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 10.90, cheapest $0.21)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Aug 21$0.21$2.2910.90
$47.50$50.00$52.50Sep 18$0.26$2.248.62
$50.00$52.50$55.00Sep 18$0.27$2.238.26
$45.00$47.50$50.00Sep 18$0.34$2.166.35
$47.50$50.00$52.50Aug 21$0.44$2.064.68
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Sep 18$0.30$2.207.33
$40.00$42.50$45.00Sep 18$0.31$2.197.06
$42.50$45.00$47.50Aug 21$0.37$2.135.76
$45.00$47.50$50.00Sep 18$0.49$2.014.10
$40.00$42.50$45.00Aug 21$0.54$1.963.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.04, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Aug 21-$0.27$2.23
$52.50$55.001:2Sep 18-$0.43$2.07
$50.00$52.501:2Sep 18-$0.56$1.94
$47.50$50.001:2Sep 18-$0.97$1.53
$45.00$47.501:2Sep 18-$1.56$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.04$2.46
$50.00$47.501:2Aug 21-$0.10$2.40
$45.00$42.501:2Sep 18-$0.19$2.31
$47.50$45.001:2Sep 18-$0.72$1.78
$50.00$47.501:2Sep 18-$1.36$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.64%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Sep 18$2.650.511.0%5.64%6.68%8082
$50.00Sep 18$1.750.396.4%3.72%10.08%161553
$47.50Aug 21$1.600.481.0%3.40%4.45%851667
$52.50Sep 18$1.100.2811.7%2.34%14.02%137
$50.00Aug 21$0.750.296.4%1.60%7.96%1.2K829
$55.00Sep 18$0.700.2017.0%1.49%18.49%14146
$52.50Aug 21$0.350.1611.7%0.74%12.42%986182
$55.00Aug 21$0.100.0817.0%0.21%17.21%381.4K

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 $1.75/$2.05) — try a limit near $1.90. Also watch the $57.50 11-20 call last traded $7.00 on 07/30 (now $1.75/$2.10) — try a limit near $1.93; the $52.50 09-18 call last traded $8.40 on 07/28 (now $1.10/$1.35) — try a limit near $1.23. Most tradeable put: the $47.50 09-18 put last traded $1.10 on 07/31 (now $2.85/$3.10) — try a limit near $2.85.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.50Sep 18$2.65$3.00$2.83--$2.83–$2.83—$2.6582
$45.00Feb 19$18.00$22.00$20.00$16.39 07/31$15.20–$28.25$18.00--
$45.00Sep 18$3.90$4.30$4.10--$4.10–$4.10—$3.9015
$50.00Aug 21$10.50$14.00$12.25$7.83 07/23$7.45–$21.25$10.50--
$50.00Sep 18$1.75$2.05$1.90$8.01 07/27$1.90–$10.60$1.90553
$50.00Nov 20$12.50$16.00$14.25$10.80 07/30$10.25–$22.75$12.50--
$42.50Feb 19$20.00$24.00$22.00$21.75 06/24$17.05–$30.40$21.75--
$52.50Aug 21$0.35$0.45$0.40$6.10 07/30$0.40–$9.55$0.40182
$52.50Sep 18$1.10$1.35$1.23$8.40 07/28$1.23–$8.85$1.237
$52.50Nov 20$2.80$3.30$3.05$10.80 07/15$3.05–$12.10$3.05--
$52.50Jan 15$11.50$15.00$13.25$14.55 06/25$9.90–$21.25$13.25--
$52.50Feb 19$4.70$5.50$5.10$15.00 07/01$5.10–$14.15$5.10--
$55.00Aug 21$5.60$9.50$7.55$5.80 07/28$3.95–$16.25$5.80--
$55.00Sep 18$0.70$0.95$0.83$6.70 07/28$0.83–$7.05$0.83146
$55.00Nov 20$8.50$12.50$10.50$7.10 07/31$7.25–$18.25$8.50--
$55.00Jan 15$9.50$13.50$11.50$9.40 07/30$8.65–$19.25$9.50--
$55.00Feb 19$10.50$14.50$12.50$13.00 07/23$9.35–$20.25$12.50--
$57.50Aug 21$0.00$0.15$0.08$2.70 07/31$0.08–$6.10$0.08289
$57.50Sep 18$0.45$0.65$0.55$4.20 07/30$0.55–$6.30$0.5568
$57.50Nov 20$1.75$2.10$1.93$7.00 07/30$1.93–$9.30$1.9310
$57.50Jan 15$8.00$12.00$10.00$8.30 07/30$7.35–$17.25$8.30--
$57.50Feb 19$3.00$4.90$3.95$9.25 07/22$3.80–$11.55$3.9511
$60.00Aug 21$1.50$5.50$3.50$1.75 07/31$1.55–$11.50$1.75--
$60.00Sep 18$0.25$0.45$0.35$3.30 07/30$0.35–$4.35$0.35169
$60.00Nov 20$5.10$9.00$7.05$5.40 07/27$4.95–$14.25$5.40--
$60.00Jan 15$6.50$10.50$8.50$7.80 07/29$6.25–$15.25$7.80--
$60.00Feb 19$7.50$11.50$9.50$7.08 07/31$7.45–$16.25$7.50--
$32.50Nov 20$14.30$16.40$15.35$33.40 06/17$15.35–$28.95$15.35--
$62.50Aug 21$0.30$5.00$2.65$0.98 07/31$1.13–$9.25$0.98--
$62.50Sep 18$0.15$0.60$0.38$3.30 07/22$0.38–$3.30$0.38--
$62.50Nov 20$4.00$8.00$6.00$4.36 07/31$4.10–$12.25$4.36--
$62.50Jan 15$5.00$9.00$7.00$6.00 07/23$5.55–$13.50$6.00--
$62.50Feb 19$6.10$10.00$8.05$10.66 06/23$6.30–$14.50$8.05--
$30.00Nov 20$16.80$18.50$17.65--$17.65–$17.65—$16.801
$65.00Aug 21$0.20$4.40$2.30$0.75 07/31$0.70–$6.75$0.75--
$65.00Sep 18$0.00$0.25$0.13$1.69 07/30$0.13–$2.88$0.1313
$65.00Nov 20$2.50$6.50$4.50$4.30 07/22$3.10–$10.50$4.30--
$65.00Jan 15$3.60$8.00$5.80$5.10 07/23$4.70–$11.75$5.10--
$65.00Feb 19$5.00$9.00$7.00$5.80 07/31$5.90–$13.00$5.80--
$67.50Aug 21$0.00$1.75$0.88$0.55 07/30$0.40–$4.75$0.55--
$67.50Sep 18$0.00$0.75$0.38$1.29 07/30$0.25–$2.05$0.38--
$67.50Nov 20$1.50$5.50$3.50$2.99 07/31$2.83–$8.75$2.99--
$67.50Jan 15$2.70$7.00$4.85$4.27 07/23$3.80–$10.25$4.27--
$67.50Feb 19$3.70$8.00$5.85$18.00 06/03$4.85–$11.40$5.85--
$70.00Aug 21$0.00$1.25$0.63$0.30 07/31$0.38–$3.55$0.30--
$70.00Sep 18$0.00$0.75$0.38$1.20 07/29$0.38–$1.40$0.38--
$70.00Nov 20$2.80$5.00$3.90$2.20 07/31$2.30–$7.50$2.80--
$70.00Jan 15$2.00$6.00$4.00$3.33 07/31$3.65–$9.00$3.33--
$70.00Feb 19$2.60$7.00$4.80$5.40 07/29$4.10–$9.90$4.80--
$72.50Aug 21$0.00$0.95$0.48$0.50 07/28$0.35–$2.60$0.48--
$72.50Nov 20$1.40$5.00$3.20$2.80 07/02$1.75–$6.00$2.80--
$72.50Jan 15$2.35$5.50$3.93$3.70 07/08$2.88–$7.50$3.70--
$75.00Aug 21$0.00$0.85$0.43$0.35 07/21$0.18–$1.65$0.35--
$75.00Sep 18$0.00$0.75$0.38$0.60 07/29$0.20–$1.30$0.38--
$75.00Nov 20$0.90$4.20$2.55$1.95 07/23$1.55–$4.95$1.95--
$75.00Jan 15$2.60$5.00$3.80$3.35 07/28$2.50–$6.45$3.35--
$75.00Feb 19$3.10$5.20$4.15$4.20 07/29$3.18–$7.50$4.15--
$77.50Aug 21$0.00$0.75$0.38$0.26 07/24$0.35–$1.33$0.26--
$77.50Nov 20$1.00$5.00$3.00$1.80 07/22$1.10–$4.10$1.80--
$77.50Jan 15$1.25$5.00$3.13$2.85 07/29$2.30–$5.45$2.85--
$77.50Feb 19$1.20$4.40$2.80$4.30 07/29$2.73–$6.50$2.80--
$80.00Aug 21$0.00$0.75$0.38$0.05 07/28$0.13–$0.60$0.05--
$80.00Sep 18$0.00$0.75$0.38$0.40 07/29$0.08–$0.73$0.38--
$80.00Nov 20$0.70$5.00$2.85$2.15 07/06$0.95–$4.30$2.15--
$80.00Jan 15$1.00$5.00$3.00$2.05 07/31$2.03–$4.60$2.05--
$80.00Feb 19$2.00$5.00$3.50$2.95 07/28$2.13–$5.50$2.95--
$82.50Aug 21$0.00$0.75$0.38$0.56 07/01$0.18–$1.18$0.38--
$82.50Nov 20$0.00$1.65$0.83$1.40 07/21$0.75–$3.75$0.83--
$82.50Jan 15$0.00$4.80$2.40$2.55 07/07$1.45–$4.18$2.40--
$82.50Feb 19$0.30$5.00$2.65$8.40 06/05$2.20–$4.80$2.65--
$85.00Aug 21$0.00$0.75$0.38$0.50 06/25$0.23–$1.08$0.38--
$85.00Nov 20$0.30$1.45$0.88$1.25 07/21$0.78–$2.40$0.88--
$85.00Jan 15$0.10$5.00$2.55$1.65 07/24$1.48–$4.15$1.65--
$85.00Feb 19$0.05$5.00$2.53$2.60 07/30$1.40–$4.20$2.53--
$90.00Aug 21$0.00$1.75$0.88$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$0.00$4.80$2.40$1.50 07/28$1.08–$3.05$1.50--
$90.00Feb 19$0.00$3.10$1.55$6.50 06/05$1.20–$3.58$1.55--
$95.00Nov 20$0.00$0.95$0.48$0.55 07/29$0.38–$2.20$0.48--
$95.00Jan 15$0.00$1.30$0.65$1.50 07/06$0.65–$2.40$0.65--
$95.00Feb 19$0.00$4.80$2.40$5.40 06/05$1.48–$2.98$2.40--
PUTS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.50Aug 21$0.00$1.75$0.88$0.45 07/31$0.30–$0.88$0.45--
$47.50Sep 18$2.85$3.10$2.98$1.10 07/31$0.55–$3.03$2.85171
$47.50Nov 20$0.45$4.80$2.63$2.10 07/21$0.57–$2.63$2.10--
$47.50Jan 15$0.20$5.00$2.60$3.40 07/31$0.85–$3.38$2.60--
$45.00Aug 21$0.00$0.75$0.38$0.40 07/15$0.15–$1.23$0.38--
$45.00Nov 20$0.00$4.80$2.40$1.80 06/29$0.50–$2.40$1.80--
$45.00Jan 15$0.00$4.80$2.40$2.50 07/31$0.73–$2.47$2.40--
$45.00Sep 18$1.70$2.00$1.85--$1.85–$1.85—$1.70682
$50.00Aug 21$0.00$1.75$0.88$0.81 07/31$0.38–$1.02$0.81--
$50.00Sep 18$4.40$4.80$4.60$1.66 07/31$1.05–$4.60$4.40--
$50.00Nov 20$0.50$5.00$2.75$3.20 07/23$0.70–$3.28$2.75--
$50.00Jan 15$0.05$5.00$2.53$4.26 07/31$1.05–$4.10$2.53--
$50.00Feb 19$0.60$5.00$2.80$4.30 07/17$1.85–$4.90$2.80--
$42.50Aug 21$0.00$0.75$0.38$0.11 07/31$0.08–$1.15$0.11--
$42.50Sep 18$0.90$1.15$1.02--$1.02–$1.02—$0.90123
$52.50Aug 21$5.30$6.50$5.90$1.39 07/31$0.95–$5.90$5.30--
$52.50Sep 18$5.30$7.70$6.50$2.21 07/30$1.58–$6.50$5.30--
$52.50Nov 20$7.00$8.80$7.90$3.70 07/28$2.98–$7.90$7.00--
$52.50Jan 15$2.20$5.00$3.60$4.80 07/30$1.30–$5.20$3.60--
$52.50Feb 19$8.60$9.90$9.25$5.12 07/14$4.45–$9.35$8.60--
$40.00Aug 21$0.00$0.75$0.38$0.17 07/22$0.05–$0.88$0.17--
$40.00Nov 20$0.00$0.85$0.43$0.95 07/08$0.38–$1.25$0.43--
$55.00Aug 21$0.00$0.95$0.48$2.26 07/31$0.48–$2.75$0.48--
$55.00Sep 18$8.10$9.20$8.65$3.30 07/31$2.40–$8.65$8.10--
$55.00Nov 20$2.00$4.10$3.05$4.60 07/22$1.10–$5.60$3.05--
$55.00Jan 15$2.90$6.00$4.45$6.60 07/23$1.95–$6.40$4.45--
$55.00Feb 19$2.50$6.50$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$9.20$11.20$10.20$3.70 07/31$2.42–$10.20$9.20--
$57.50Sep 18$9.90$11.50$10.70$4.70 07/31$3.40–$10.70$9.90--
$57.50Nov 20$10.80$12.90$11.85$6.40 07/30$5.10–$11.85$10.80--
$57.50Jan 15$2.80$6.50$4.65$7.60 07/23$2.80–$8.25$4.65--
$35.00Aug 21$0.00$0.75$0.38$0.19 07/22$0.10–$1.08$0.19--
$35.00Nov 20$0.00$0.75$0.38$0.45 07/17$0.25–$1.25$0.38--
$60.00Aug 21$0.00$3.30$1.65$4.80 07/30$0.45–$5.70$1.65--
$60.00Sep 18$11.60$14.10$12.85$4.70 07/29$4.65–$12.85$11.60--
$60.00Nov 20$3.70$6.50$5.10$7.20 07/21$2.30–$8.45$5.10--
$60.00Jan 15$3.00$7.50$5.25$8.70 07/30$3.18–$9.15$5.25--
$32.50Nov 20$0.30$0.55$0.43$0.40 07/17$0.15–$1.18$0.403
$62.50Aug 21$0.40$5.00$2.70$6.90 07/30$0.60–$7.55$2.70--
$62.50Nov 20$3.00$7.50$5.25$8.60 07/14$3.00–$10.20$5.25--
$62.50Jan 15$4.00$8.50$6.25$8.80 06/23$3.70–$11.10$6.25--
$30.00Aug 21$0.00$0.55$0.28$0.10 07/31$0.05–$1.08$0.10--
$30.00Nov 20$0.15$0.35$0.25$0.30 06/23$0.13–$1.13$0.25355
$65.00Aug 21$1.50$6.00$3.75$7.72 07/14$0.88–$9.30$3.75--
$65.00Sep 18$16.50$19.60$18.05$7.40 07/16$7.85–$18.05$16.50--
$65.00Nov 20$4.50$9.00$6.75$10.70 07/20$3.95–$11.90$6.75--
$65.00Jan 15$5.50$10.00$7.75$11.60 06/29$4.38–$12.65$7.75--
$65.00Feb 19$6.50$10.80$8.65$8.00 06/04$4.85–$13.10$8.00--
$67.50Aug 21$4.00$7.50$5.75$9.60 07/28$1.38–$11.60$5.75--
$70.00Aug 21$6.00$10.00$8.00$7.60 06/10$2.63–$14.15$7.60--
$70.00Jan 15$8.50$12.50$10.50$12.57 06/17$6.75–$16.35$10.50--
$75.00Aug 21$11.00$15.00$13.00$16.20 07/28$4.85–$19.15$13.00--
$75.00Jan 15$12.50$16.50$14.50$18.60 07/15$9.35–$20.55$14.50--
$77.50Feb 19$15.00$19.00$17.00$12.30 06/03$11.75–$22.85$15.00--
$80.00Nov 20$16.50$20.00$18.25$13.00 06/03$11.50–$24.35$16.50--

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 19,534
Total Puts 5,811
Average Put/Call Ratio 0.36
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