Tour v490
APTV
APTIV PLC NEW
$46.92 -18.02%
(8/3 18:00) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:00)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 11,703
Calls: 8,234 (70%)
Puts: 3,469 (30%)
Prior (05/05) 679
Calls: 322 (47%)
Puts: 357 (53%)
Current vs Prior +1623.56%
Calls: +2457.14% (Calls)
Puts: +871.71% (Puts)
Prior 7-Day Total 3,254
Calls: 2,647 (81%)
Puts: 607 (19%)
Prior 7-Day Average 1,627
Calls: 378 (81%)
Puts: 86 (19%)
Current vs Prior 7-Day Avg +619.30%
Calls: +2077.48%
Puts: +3900.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $2.40M
Calls: $1.65M (69%)
Puts: $750.6K (31%)
Prior (05/05) $109.5K
Calls: $38.5K (35%)
Puts: $71.0K (65%)
Current vs Prior +2094.94%
Calls: +4190.55%
Puts: +957.71%
Prior 7-Day Total $1.05M
Calls: $900.7K (86%)
Puts: $151.5K (14%)
Prior 7-Day Average $526.1K
Calls: $128.7K (86%)
Puts: $21.6K (14%)
Current vs Prior 7-Day Avg +356.75%
Calls: +1184.21%
Puts: +3367.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.42
Prior (05/05) 1.11
Current vs Prior -62.00%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -30.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 39,157
Calls: 31,593 (81%)
Puts: 7,564 (19%)
Prior (05/05) 13,533
Calls: 8,645 (64%)
Puts: 4,888 (36%)
Current vs Prior +189.34%
Prior 7-Day Total 50,307
Calls: 38,220 (76%)
Puts: 12,087 (24%)
Prior 7-Day Average 25,153
Calls: 19,110 (76%)
Puts: 6,043 (24%)
Current vs Prior 7-Day Avg +55.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.16% | 13.70%
Prior 29.15% | 12.90%
Current vs Prior -68.56% | +6.25%
Prior 7-Day Avg 21.24% | 14.89%
Current vs 7-Day Avg -56.86% | -7.97%
Prior 7-Day Eod 29.15% | 12.90%
Current vs 7-Day Eod -68.56% | +6.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.93% | 14.60%
Calls: 19.35% | 11.55%
Puts: 10.50% | 17.65%
Prior 21.30% | 16.37%
Calls: 27.59% | 16.87%
Puts: 15.00% | 15.87%
Current vs Prior -29.91% | -10.81%
Prior 7-Day Avg 21.30% | 16.37%
Calls: 27.59% | 16.87%
Puts: 15.00% | 15.87%
Current vs 7-Day Avg -29.91% | -10.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.65M). Massive premium surge with dollar volume up 2095% vs prior. Dollar volume significantly above 7-day average (357% higher). Unusually high activity with volume up 1624% 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 4 of results (avg 8.7%, best 7.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 187.508.10$7.807.7%30.84--
$45.00Sep 184.204.60$4.409.1%80.63--
$50.00Sep 181.952.15$2.059.8%2540.39200
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 211.151.25$1.208.3%2720.3423

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 180.851.00$0.9316.1%900.2124
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 72.03, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 216.709.10$7.9030.4%20.921
$40.00Sep 187.508.10$7.807.7%30.84--
$42.50Aug 214.705.20$4.9510.1%10.82--
$45.00Aug 213.003.40$3.2012.5%9200.663
$45.00Sep 184.204.60$4.409.1%80.63--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.001.80$0.90200.0%--999.0017
$55.00Aug 217.008.70$7.8521.7%260.89313
$52.50Aug 215.206.40$5.8020.7%110.82332
$55.00Sep 187.509.10$8.3019.3%10.7968
$52.50Sep 186.107.10$6.6015.2%50.712

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 5.6K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 213.003.40$3.2012.5%9200.663
$47.50Aug 211.802.05$1.9213.0%7030.48--
$50.00Aug 210.851.10$0.9825.5%5910.30183
$55.00Aug 210.200.30$0.2540.0%3500.101.4K
$50.00Sep 181.952.15$2.059.8%2540.39200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 210.500.65$0.5726.3%1.0K0.18401
$45.00Sep 181.852.30$2.0821.6%6710.37--
$45.00Aug 211.151.25$1.208.3%2720.3423
$47.50Aug 212.252.50$2.3810.5%2080.5273
$47.50Sep 183.103.70$3.4017.6%880.4970

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 8.4%, max 15.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 21Sep 1852.7%45.6%15.6%9283
$40.00Aug 21Sep 1853.9%49.3%9.3%51
$55.00Aug 21Sep 1854.9%50.9%7.9%4401.4K
$52.50Aug 21Sep 1853.5%49.6%7.8%269
$47.50Aug 21Sep 1853.5%50.1%6.8%764--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 21Sep 1852.7%45.6%15.6%94323
$42.50Aug 21Sep 1853.8%48.5%10.9%1.1K401
$40.00Aug 21Sep 1853.9%49.3%9.3%143182
$55.00Aug 21Sep 1854.5%50.9%7.1%27381
$52.50Aug 21Sep 1853.0%49.6%6.8%16334

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 9.00, avg 2.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$55.00Aug 21$0.25$2.25$0.259.00$52.75
$52.50$55.00Sep 18$0.42$2.08$0.424.95$52.92
$50.00$52.50Aug 21$0.48$2.02$0.484.21$50.48
$50.00$52.50Sep 18$0.70$1.80$0.702.57$50.70
$47.50$50.00Aug 21$0.94$1.56$0.941.66$48.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.37$2.13$0.375.76$42.13
$42.50$40.00Sep 18$0.60$1.90$0.603.17$41.90
$45.00$42.50Aug 21$0.63$1.87$0.632.97$44.37
$45.00$42.50Sep 18$0.75$1.75$0.752.33$44.25
$47.50$45.00Aug 21$1.18$1.32$1.181.12$46.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 4.56, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Aug 21$1.75$1.75$0.752.33$44.25
$40.00$45.00Sep 18$3.40$3.40$1.602.12$43.40
$45.00$47.50Sep 18$1.37$1.37$1.131.21$46.37
$45.00$47.50Aug 21$1.28$1.28$1.221.05$46.28
$47.50$50.00Sep 18$0.98$0.98$1.520.64$48.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$52.50Aug 21$2.05$2.05$0.454.56$52.95
$52.50$50.00Aug 21$1.80$1.80$0.702.57$50.70
$52.50$50.00Sep 18$1.75$1.75$0.752.33$50.75
$55.00$52.50Sep 18$1.70$1.70$0.802.13$53.30
$50.00$47.50Aug 21$1.62$1.62$0.881.84$48.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.89, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Sep 18$0.6854.9%50.9%
$52.50Aug 21Sep 18$0.8553.5%49.6%
$50.00Aug 21Sep 18$1.0750.9%49.7%
$47.50Aug 21Sep 18$1.1153.5%50.1%
$45.00Aug 21Sep 18$1.2052.7%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Sep 18$0.5353.9%49.3%
$42.50Aug 21Sep 18$0.7653.8%48.5%
$52.50Aug 21Sep 18$0.8053.0%49.6%
$50.00Aug 21Sep 18$0.8551.7%49.7%
$45.00Aug 21Sep 18$0.8852.7%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.45% of stock, avg 13.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$0.25$0.90$1.15$53.85$56.152.45%
$47.50Aug 21$1.92$2.38$4.30$43.20$51.809.16%
$45.00Aug 21$3.20$1.20$4.40$40.60$49.409.38%
$50.00Aug 21$0.98$4.00$4.98$45.02$54.9810.61%
$42.50Aug 21$4.95$0.57$5.52$36.98$48.0211.76%
$52.50Aug 21$0.50$5.80$6.30$46.20$58.8013.43%
$47.50Sep 18$3.03$3.40$6.43$41.07$53.9313.70%
$45.00Sep 18$4.40$2.08$6.48$38.52$51.4813.81%
$50.00Sep 18$2.05$4.85$6.90$43.10$56.9014.71%
$52.50Sep 18$1.35$6.60$7.95$44.55$60.4516.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.96% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$40.00Aug 21$0.25$0.20$0.45$39.55$55.45
$52.50$40.00Aug 21$0.50$0.20$0.70$39.30$53.20
$55.00$42.50Aug 21$0.25$0.57$0.82$41.68$55.82
$52.50$42.50Aug 21$0.50$0.57$1.07$41.43$53.57
$50.00$40.00Aug 21$0.98$0.20$1.18$38.82$51.18
$55.00$45.00Aug 21$0.25$1.20$1.45$43.55$56.45
$50.00$42.50Aug 21$0.98$0.57$1.55$40.95$51.55
$55.00$40.00Sep 18$0.93$0.73$1.66$38.34$56.66
$52.50$45.00Aug 21$0.50$1.20$1.70$43.30$54.20
$52.50$40.00Sep 18$1.35$0.73$2.08$37.92$54.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.21, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4850/52Sep 18$2.02$0.484.21$45.48$52.02
40/4245/48Sep 18$1.97$0.533.72$40.53$46.97
48/5052/55Aug 21$1.87$0.632.97$48.13$54.37
48/5052/55Sep 18$1.87$0.632.97$48.13$54.37
45/4852/55Sep 18$1.74$0.762.29$45.76$54.24
42/4548/50Sep 18$1.73$0.772.25$43.27$49.23
45/4850/52Aug 21$1.66$0.841.98$45.84$51.66
40/4245/48Aug 21$1.65$0.851.94$40.85$46.65
40/4248/50Sep 18$1.58$0.921.72$40.92$49.08
42/4548/50Aug 21$1.57$0.931.69$43.43$49.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Aug 21$0.23$2.279.87
$47.50$50.00$52.50Sep 18$0.28$2.227.93
$50.00$52.50$55.00Sep 18$0.28$2.227.93
$45.00$47.50$50.00Aug 21$0.34$2.166.35
$45.00$47.50$50.00Sep 18$0.39$2.115.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Sep 18$0.13$2.3718.23
$40.00$42.50$45.00Sep 18$0.15$2.3515.67
$47.50$50.00$52.50Aug 21$0.18$2.3212.89
$50.00$52.50$55.00Aug 21$0.25$2.259.00
$40.00$42.50$45.00Aug 21$0.26$2.248.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.00, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Sep 18-$1.00$4.00
$52.50$55.001:2Aug 21$0.00$2.50
$50.00$52.501:2Aug 21-$0.02$2.48
$47.50$50.001:2Aug 21-$0.04$2.46
$52.50$55.001:2Sep 18-$0.51$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Aug 21-$0.02$2.48
$42.50$40.001:2Sep 18-$0.13$2.37
$45.00$42.501:2Sep 18-$0.58$1.92
$50.00$47.501:2Aug 21-$0.76$1.74
$47.50$45.001:2Sep 18-$0.76$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.07%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Sep 18$2.850.511.2%6.07%7.31%61--
$50.00Sep 18$1.950.396.6%4.16%10.72%254200
$47.50Aug 21$1.800.481.2%3.84%5.07%703--
$52.50Sep 18$1.250.2911.9%2.66%14.56%51
$50.00Aug 21$0.850.306.6%1.81%8.38%591183
$55.00Sep 18$0.850.2117.2%1.81%19.03%9024
$52.50Aug 21$0.400.1811.9%0.85%12.75%218
$55.00Aug 21$0.200.1017.2%0.43%17.65%3501.4K

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 $52.50 08-21 call last traded $6.10 on 07/30 (now $5.70/$6.30) — try a limit near $6.00. Also watch the $52.50 09-18 call last traded $8.40 on 07/28 (now $6.40/$7.20) — try a limit near $6.80; the $52.50 01-15 call last traded $14.55 on 06/25 (now $19.50/$23.00) — try a limit near $19.50. Most tradeable put: the $65.00 09-18 put last traded $7.40 on 07/16 (now $9.00/$9.50) — try a limit near $9.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Aug 21$2.55$3.70$3.13$2.70 07/31$2.65–$6.10$2.70225
$57.50Sep 18$3.10$4.40$3.75$4.20 07/30$3.75–$6.30$3.7564
$57.50Nov 20$5.50$8.80$7.15$7.00 07/30$6.05–$9.30$7.0010
$57.50Jan 15$15.50$19.00$17.25$8.30 07/30$7.35–$17.25$15.5012
$57.50Feb 19$6.90$11.20$9.05$9.25 07/22$8.20–$11.55$9.055
$55.00Aug 21$14.50$18.00$16.25$5.80 07/28$3.95–$16.25$14.50--
$55.00Sep 18$4.90$6.80$5.85$6.70 07/28$5.10–$7.05$5.8524
$55.00Nov 20$16.50$20.00$18.25$7.10 07/31$7.25–$18.25$16.50--
$55.00Jan 15$17.50$21.00$19.25$9.40 07/30$8.65–$19.25$17.5064
$55.00Feb 19$18.50$22.00$20.25$13.00 07/23$9.35–$20.25$18.5034
$60.00Aug 21$10.00$13.00$11.50$1.75 07/31$1.55–$11.50$10.001
$60.00Sep 18$2.50$3.30$2.90$3.30 07/30$2.85–$4.35$2.9080
$60.00Nov 20$12.50$16.00$14.25$5.40 07/27$4.95–$14.25$12.50--
$60.00Jan 15$13.50$17.00$15.25$7.80 07/29$6.25–$15.25$13.5082
$60.00Feb 19$14.50$18.00$16.25$7.08 07/31$7.45–$16.25$14.505
$52.50Aug 21$5.70$6.30$6.00$6.10 07/30$5.45–$9.55$6.007
$52.50Sep 18$6.40$7.20$6.80$8.40 07/28$6.60–$8.85$6.801
$52.50Nov 20$8.50$10.30$9.40$10.80 07/15$8.40–$12.10$9.404
$52.50Jan 15$19.50$23.00$21.25$14.55 06/25$9.90–$21.25$19.501
$52.50Feb 19$9.20$14.00$11.60$15.00 07/01$10.90–$14.15$11.602
$62.50Aug 21$7.50$11.00$9.25$0.98 07/31$1.13–$9.25$7.50--
$62.50Sep 18$1.75$2.50$2.13$3.30 07/22$2.00–$3.30$2.1328
$62.50Nov 20$10.50$14.00$12.25$4.36 07/31$4.10–$12.25$10.50--
$62.50Jan 15$11.50$15.50$13.50$6.00 07/23$5.55–$13.50$11.5015
$62.50Feb 19$12.50$16.50$14.50$10.66 06/23$6.30–$14.50$12.501
$50.00Aug 21$19.50$23.00$21.25$7.83 07/23$7.45–$21.25$19.50--
$50.00Sep 18$7.40$10.30$8.85$8.01 07/27$8.30–$10.60$8.01200
$50.00Nov 20$21.00$24.50$22.75$10.80 07/30$10.25–$22.75$21.00--
$50.00Jan 15$21.50$25.00$23.25--$23.25–$23.25—$21.5084
$65.00Aug 21$5.00$8.50$6.75$0.75 07/31$0.70–$6.75$5.00--
$65.00Sep 18$1.20$1.85$1.53$1.69 07/30$1.53–$2.88$1.5313
$65.00Nov 20$8.50$12.50$10.50$4.30 07/22$3.10–$10.50$8.50--
$65.00Jan 15$10.00$13.50$11.75$5.10 07/23$4.70–$11.75$10.0013
$65.00Feb 19$11.00$15.00$13.00$5.80 07/31$5.90–$13.00$11.00231
$47.50Aug 21$22.00$25.50$23.75--$23.75–$23.75—$22.006
$67.50Aug 21$3.00$6.50$4.75$0.55 07/30$0.40–$4.75$3.00--
$67.50Sep 18$0.00$2.00$1.00$1.29 07/30$1.00–$2.05$1.004
$67.50Nov 20$7.00$10.50$8.75$2.99 07/31$2.83–$8.75$7.00--
$67.50Jan 15$8.50$12.00$10.25$4.27 07/23$3.80–$10.25$8.5024
$67.50Feb 19$9.50$13.30$11.40$18.00 06/03$4.85–$11.40$11.40--
$45.00Feb 19$26.50$30.00$28.25$16.39 07/31$15.20–$28.25$26.50--
$45.00Jan 15$26.00$29.50$27.75--$27.75–$27.75—$26.008
$70.00Aug 21$2.10$5.00$3.55$0.30 07/31$0.38–$3.55$2.101
$70.00Sep 18$0.00$1.20$0.60$1.20 07/29$0.60–$1.40$0.6025
$70.00Nov 20$5.50$9.50$7.50$2.20 07/31$2.30–$7.50$5.502
$70.00Jan 15$7.00$11.00$9.00$3.33 07/31$3.65–$9.00$7.0027
$70.00Feb 19$8.00$11.80$9.90$5.40 07/29$4.10–$9.90$8.0020
$42.50Feb 19$28.30$32.50$30.40$21.75 06/24$17.05–$30.40$28.30--
$42.50Aug 21$27.00$30.50$28.75--$28.75–$28.75—$27.002
$72.50Aug 21$0.20$5.00$2.60$0.50 07/28$0.35–$2.60$0.5018
$72.50Nov 20$4.00$8.00$6.00$2.80 07/02$1.75–$6.00$4.006
$72.50Jan 15$5.50$9.50$7.50$3.70 07/08$2.88–$7.50$5.5027
$40.00Jan 15$30.50$34.00$32.25--$32.25–$32.25—$30.5020
$75.00Aug 21$0.00$3.30$1.65$0.35 07/21$0.18–$1.65$0.3575
$75.00Sep 18$0.00$2.60$1.30$0.60 07/29$0.57–$1.30$0.6067
$75.00Nov 20$2.90$7.00$4.95$1.95 07/23$1.55–$4.95$2.907
$75.00Jan 15$4.40$8.50$6.45$3.35 07/28$2.50–$6.45$4.4038
$75.00Feb 19$5.50$9.50$7.50$4.20 07/29$3.18–$7.50$5.50--
$37.50Aug 21$32.00$35.50$33.75--$33.75–$33.75—$32.001
$37.50Jan 15$33.00$36.50$34.75--$34.75–$34.75—$33.001
$77.50Aug 21$0.05$2.60$1.33$0.26 07/24$0.35–$1.33$0.2644
$77.50Nov 20$2.20$6.00$4.10$1.80 07/22$1.10–$4.10$2.20--
$77.50Jan 15$3.40$7.50$5.45$2.85 07/29$2.30–$5.45$3.4043
$77.50Feb 19$4.50$8.50$6.50$4.30 07/29$2.73–$6.50$4.506
$35.00Jan 15$35.50$38.50$37.00--$37.00–$37.00—$35.502
$80.00Aug 21$0.00$1.20$0.60$0.05 07/28$0.13–$0.60$0.0517
$80.00Sep 18$0.00$0.65$0.33$0.40 07/29$0.30–$0.73$0.333
$80.00Nov 20$3.10$5.50$4.30$2.15 07/06$0.95–$4.30$3.101
$80.00Jan 15$2.70$6.50$4.60$2.05 07/31$2.03–$4.60$2.7048
$80.00Feb 19$3.50$7.50$5.50$2.95 07/28$2.13–$5.50$3.506
$32.50Nov 20$23.20$27.20$25.20$33.40 06/17$24.50–$28.95$25.20--
$32.50Jan 15$37.50$41.00$39.25--$39.25–$39.25—$37.504
$82.50Aug 21$0.00$0.95$0.48$0.56 07/01$0.18–$1.18$0.4822
$82.50Nov 20$2.50$5.00$3.75$1.40 07/21$0.75–$3.75$2.50114
$82.50Jan 15$2.35$6.00$4.18$2.55 07/07$1.45–$4.18$2.5511
$82.50Feb 19$2.80$6.80$4.80$8.40 06/05$2.20–$4.80$4.8011
$30.00Jan 15$40.00$43.50$41.75--$41.75–$41.75—$40.002
$30.00Feb 19$26.00$30.90$28.45--$28.45–$28.45—$26.009
$85.00Aug 21$0.00$0.80$0.40$0.50 06/25$0.23–$1.08$0.4042
$85.00Nov 20$0.50$3.20$1.85$1.25 07/21$0.78–$1.85$1.25133
$85.00Jan 15$2.80$5.50$4.15$1.65 07/24$1.48–$4.15$2.8078
$85.00Feb 19$2.10$6.30$4.20$2.60 07/30$1.40–$4.20$2.606
$27.50Jan 15$42.50$46.00$44.25--$44.25–$44.25—$42.503
$87.50Aug 21$0.00$1.85$0.93--$0.93–$0.93—--12
$87.50Nov 20$0.40$4.80$2.60--$2.60–$2.60—$0.401
$87.50Jan 15$2.50$5.00$3.75--$3.75–$3.75—$2.5018
$87.50Feb 19$2.10$5.80$3.95--$3.95–$3.95—$2.105
$25.00Jan 15$45.00$48.50$46.75--$46.75–$46.75—$45.009
$90.00Aug 21$0.00$0.75$0.38$0.05 07/29$0.03–$0.50$0.05260
$90.00Nov 20$0.10$3.20$1.65$1.00 07/07$0.53–$1.85$1.0013
$90.00Jan 15$1.10$5.00$3.05$1.50 07/28$1.08–$3.05$1.50327
$90.00Feb 19$1.75$5.40$3.58$6.50 06/05$1.20–$3.58$3.585
$92.50Aug 21$0.00$0.75$0.38--$0.38–$0.38—--47
$92.50Nov 20$0.55$2.80$1.67--$1.67–$1.67—$0.555
$92.50Jan 15$0.85$4.20$2.53--$2.53–$2.53—$0.856
$92.50Feb 19$1.35$5.00$3.18--$3.18–$3.18—$1.352
$95.00Nov 20$0.30$4.10$2.20$0.55 07/29$0.38–$2.20$0.559
$95.00Jan 15$0.50$3.70$2.10$1.50 07/06$0.65–$2.10$1.5078
$95.00Feb 19$0.95$5.00$2.98$5.40 06/05$1.48–$2.98$2.98--
$95.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--16
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Aug 21$1.25$3.60$2.42$3.70 07/31$2.42–$4.10$2.42372
$57.50Sep 18$3.70$4.70$4.20$4.70 07/31$3.40–$4.65$4.2062
$57.50Nov 20$5.60$8.50$7.05$6.40 07/30$5.10–$7.15$6.4033
$57.50Jan 15$2.00$3.60$2.80$7.60 07/23$2.80–$8.25$2.8049
$55.00Aug 21$0.00$2.75$1.38$2.26 07/31$1.38–$2.75$1.3817
$55.00Sep 18$2.05$3.20$2.63$3.30 07/31$2.40–$3.53$2.6368
$55.00Nov 20$0.10$2.10$1.10$4.60 07/22$1.10–$5.60$1.1045
$55.00Jan 15$1.00$2.90$1.95$6.60 07/23$1.95–$6.40$1.9559
$55.00Feb 19$1.20$5.00$3.10$4.80 06/16$3.10–$7.00$3.1010
$60.00Aug 21$0.00$0.90$0.45$4.80 07/30$0.45–$5.70$0.4549
$60.00Sep 18$5.20$5.80$5.50$4.70 07/29$4.65–$6.25$5.20101
$60.00Nov 20$1.20$3.40$2.30$7.20 07/21$2.30–$8.45$2.301
$60.00Jan 15$2.05$4.30$3.18$8.70 07/30$3.18–$9.15$3.1819
$60.00Feb 19$2.25$4.80$3.53--$3.53–$3.53—$2.2570
$52.50Aug 21$1.05$1.60$1.33$1.39 07/31$0.95–$1.80$1.33307
$52.50Sep 18$1.20$2.30$1.75$2.21 07/30$1.58–$2.58$1.752
$52.50Nov 20$3.20$5.00$4.10$3.70 07/28$2.98–$4.40$3.70141
$52.50Jan 15$0.20$2.40$1.30$4.80 07/30$1.30–$5.20$1.3014
$52.50Feb 19$3.00$5.90$4.45$5.12 07/14$4.45–$5.70$4.45119
$62.50Aug 21$0.00$1.20$0.60$6.90 07/30$0.60–$7.55$0.6056
$62.50Nov 20$2.00$4.00$3.00$8.60 07/14$3.00–$10.20$3.0049
$62.50Jan 15$2.40$5.00$3.70$8.80 06/23$3.70–$11.10$3.7080
$50.00Aug 21$0.00$0.75$0.38$0.81 07/31$0.38–$1.23$0.381
$50.00Sep 18$0.70$2.30$1.50$1.66 07/31$1.05–$1.80$1.504
$50.00Nov 20$0.00$1.40$0.70$3.20 07/23$0.70–$3.28$0.702
$50.00Jan 15$0.10$2.00$1.05$4.26 07/31$1.05–$4.10$1.055
$50.00Feb 19$0.40$3.30$1.85$4.30 07/17$1.85–$4.90$1.8535
$65.00Aug 21$0.05$1.70$0.88$7.72 07/14$0.88–$9.30$0.8844
$65.00Sep 18$9.00$9.50$9.25$7.40 07/16$7.85–$9.95$9.005
$65.00Nov 20$3.00$4.90$3.95$10.70 07/20$3.95–$11.90$3.9521
$65.00Jan 15$2.85$5.90$4.38$11.60 06/29$4.38–$12.65$4.38103
$65.00Feb 19$3.00$6.70$4.85$8.00 06/04$4.85–$13.10$4.85--
$47.50Aug 21$0.00$0.75$0.38$0.45 07/31$0.30–$0.83$0.383
$47.50Sep 18$0.05$1.10$0.58$1.10 07/31$0.55–$1.18$0.5869
$47.50Nov 20$0.00$1.15$0.57$2.10 07/21$0.57–$2.35$0.571
$47.50Jan 15$0.00$1.70$0.85$3.40 07/31$0.85–$3.38$0.857
$47.50Feb 19$0.05$2.75$1.40--$1.40–$1.40—$0.051
$67.50Aug 21$0.30$2.45$1.38$9.60 07/28$1.38–$11.60$1.3836
$67.50Nov 20$2.80$5.90$4.35--$4.35–$4.35—$2.803
$67.50Jan 15$3.90$7.10$5.50--$5.50–$5.50—$3.906
$67.50Feb 19$4.50$7.70$6.10--$6.10–$6.10—$4.502
$45.00Aug 21$0.00$0.75$0.38$0.40 07/15$0.15–$1.23$0.383
$45.00Nov 20$0.00$1.00$0.50$1.80 06/29$0.50–$2.28$0.501
$45.00Jan 15$0.00$1.45$0.73$2.50 07/31$0.73–$2.47$0.7350
$70.00Aug 21$0.25$5.00$2.63$7.60 06/10$2.63–$14.15$2.6360
$70.00Jan 15$5.00$8.50$6.75$12.57 06/17$6.75–$16.35$6.7542
$70.00Nov 20$3.20$7.50$5.35--$5.35–$5.35—$3.202
$70.00Feb 19$5.70$8.90$7.30--$7.30–$7.30—$5.7014
$42.50Aug 21$0.00$0.75$0.38$0.11 07/31$0.08–$1.15$0.112
$42.50Nov 20$0.00$0.85$0.43--$0.43–$0.43—--1
$42.50Jan 15$0.00$1.25$0.63--$0.63–$0.63—--21
$42.50Feb 19$0.00$2.20$1.10--$1.10–$1.10—--3
$72.50Aug 21$1.30$5.00$3.15--$3.15–$3.15—$1.3045
$72.50Jan 15$5.90$10.00$7.95--$7.95–$7.95—$5.90191
$72.50Feb 19$6.50$11.00$8.75--$8.75–$8.75—$6.501
$40.00Aug 21$0.00$0.75$0.38$0.17 07/22$0.05–$0.88$0.17--
$40.00Nov 20$0.00$0.75$0.38$0.95 07/08$0.38–$1.25$0.382
$40.00Jan 15$0.00$1.05$0.53--$0.53–$0.53—--14
$40.00Feb 19$0.00$2.05$1.02--$1.02–$1.02—--1
$75.00Aug 21$3.20$6.50$4.85$16.20 07/28$4.85–$19.15$4.8541
$75.00Jan 15$7.70$11.00$9.35$18.60 07/15$9.35–$20.55$9.3516
$75.00Nov 20$6.00$10.00$8.00--$8.00–$8.00—$6.009
$75.00Feb 19$8.00$12.00$10.00--$10.00–$10.00—$8.005
$37.50Aug 21$0.00$0.75$0.38$0.19 07/22$0.15–$1.08$0.192
$37.50Nov 20$0.00$4.30$2.15--$2.15–$2.15—--2
$37.50Jan 15$0.00$0.90$0.45--$0.45–$0.45—--2
$37.50Feb 19$0.00$0.90$0.45--$0.45–$0.45—--3
$77.50Feb 19$10.00$13.50$11.75$12.30 06/03$11.75–$22.85$11.75--
$77.50Aug 21$5.10$8.50$6.80--$6.80–$6.80—$5.1027
$77.50Nov 20$7.60$11.50$9.55--$9.55–$9.55—$7.607
$77.50Jan 15$9.20$12.50$10.85--$10.85–$10.85—$9.2064
$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$0.382
$35.00Jan 15$0.00$0.85$0.43--$0.43–$0.43—--6
$35.00Feb 19$0.00$0.85$0.43--$0.43–$0.43—--3
$80.00Nov 20$10.00$13.00$11.50$13.00 06/03$11.50–$24.35$11.501
$80.00Aug 21$7.50$10.50$9.00--$9.00–$9.00—$7.5016
$32.50Nov 20$0.00$2.10$1.05$0.40 07/17$0.15–$1.18$0.403
$32.50Aug 21$0.00$2.15$1.08--$1.08–$1.08—--4
$32.50Jan 15$0.00$0.75$0.38--$0.38–$0.38—--9
$82.50Aug 21$9.50$13.00$11.25--$11.25–$11.25—$9.506
$82.50Jan 15$12.60$16.00$14.30--$14.30–$14.30—$12.6013
$30.00Aug 21$0.00$0.15$0.08$0.10 07/31$0.08–$1.08$0.084
$30.00Nov 20$0.00$2.10$1.05$0.30 06/23$0.13–$1.13$0.3019
$30.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--4
$30.00Feb 19$0.00$2.65$1.33--$1.33–$1.33—--12
$85.00Aug 21$12.00$15.50$13.75--$13.75–$13.75—$12.004
$85.00Nov 20$13.40$17.00$15.20--$15.20–$15.20—$13.402
$85.00Jan 15$14.00$18.00$16.00--$16.00–$16.00—$14.003
$27.50Jan 15$0.00$0.75$0.38--$0.38–$0.38—--5
$27.50Feb 19$0.00$2.55$1.27--$1.27–$1.27—--2
$87.50Nov 20$15.50$19.00$17.25--$17.25–$17.25—$15.5011
$87.50Jan 15$16.00$20.00$18.00--$18.00–$18.00—$16.0015
$25.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--4
$90.00Aug 21$17.00$20.50$18.75--$18.75–$18.75—$17.001
$90.00Nov 20$17.50$21.80$19.65--$19.65–$19.65—$17.501
$90.00Jan 15$18.60$22.00$20.30--$20.30–$20.30—$18.604
$92.50Aug 21$19.50$23.00$21.25--$21.25–$21.25—$19.501
$92.50Jan 15$20.10$24.00$22.05--$22.05–$22.05—$20.103
$95.00Jan 15$22.50$26.00$24.25--$24.25–$24.25—$22.5017

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 8,234
Total Puts 3,469
Put/Call Ratio 0.42
Net Difference 4,765

Prior's Put/Call Breakdown

Total Calls 322
Total Puts 357
Put/Call Ratio 1.11
Net Difference -35

Prior 7-Day Put/Call Summary

Total Calls 2,647
Total Puts 607
Average Put/Call Ratio 0.61
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