Tour v388
CVLT
COMMVAULT SYS INC
$140.24 -4.27%
$139.95 (-0.21%)🌙
as of 07/22 07:04 PM
(7/21 18:24) ◀
|
Wednesday, July 22, 2026 (7:04pm)
January 2026
|
▶ (7/23 18:24)
◀ 7/22 19:04 ▶

Option Volume

Detail
ℹ
Current (07/22) 208
Calls: 190 (91%)
Puts: 18 (9%)
Prior (07/21) 60
Calls: 56 (93%)
Puts: 4 (7%)
Current vs Prior +246.67%
Calls: +239.29% (Calls)
Puts: +350.00% (Puts)
Prior 7-Day Total 2,328
Calls: 627 (27%)
Puts: 1,701 (73%)
Prior 7-Day Average 332
Calls: 89 (27%)
Puts: 243 (73%)
Current vs Prior 7-Day Avg -37.46%
Calls: +112.12%
Puts: -92.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $370.4K
Calls: $359.9K (97%)
Puts: $10.4K (3%)
Prior (07/21) $32.5K
Calls: $31.4K (97%)
Puts: $1.1K (3%)
Current vs Prior +1039.71%
Calls: +1045.03%
Puts: +882.50%
Prior 7-Day Total $1.60M
Calls: $576.1K (36%)
Puts: $1.03M (64%)
Prior 7-Day Average $228.9K
Calls: $82.3K (36%)
Puts: $146.6K (64%)
Current vs Prior 7-Day Avg +61.79%
Calls: +337.33%
Puts: -92.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.09
Prior (07/21) 0.07
Current vs Prior +32.63%
Prior 7-Day Average 2.10
Current vs Prior 7-Day Avg -95.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 408
Calls: 347 (85%)
Puts: 61 (15%)
Prior (07/21) 67
Calls: 63 (94%)
Puts: 4 (6%)
Current vs Prior +508.96%
Prior 7-Day Total 3,798
Calls: 1,744 (46%)
Puts: 2,054 (54%)
Prior 7-Day Average 542
Calls: 249 (42%)
Puts: 342 (58%)
Current vs Prior 7-Day Avg -24.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.15% | 19.32%
Prior 17.00% | 21.03%
Current vs Prior -4.98% | -8.09%
Prior 7-Day Avg 10.32% | 18.41%
Current vs 7-Day Avg +56.57% | +4.96%
Prior 7-Day Eod 17.00% | 21.03%
Current vs 7-Day Eod -4.98% | -8.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.59% | 30.09%
Calls: 20.83% | 27.34%
Puts: 34.34% | 32.84%
Prior 27.59% | 30.09%
Calls: 20.83% | 27.34%
Puts: 34.34% | 32.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.59% | 30.09%
Calls: 20.83% | 27.34%
Puts: 34.34% | 32.84%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($359.9K) vs puts ($10.4K). Massive premium surge with dollar volume up 1040% vs prior. Dollar volume significantly above 7-day average (62% higher). Unusually high activity with volume up 247% 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 BEARISH
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 -- 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. 4 found (avg delta 0.57, highest 0.62)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2112.0014.50$13.2518.9%30.6210
$140.00Aug 219.2011.30$10.2520.5%380.5455
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2114.5018.00$16.2521.5%10.601
$145.00Aug 2111.3013.50$12.4017.7%10.5444

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 128, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.208.40$6.8047.1%450.4080
$140.00Aug 219.2011.30$10.2520.5%380.5455
$145.00Aug 217.109.30$8.2026.8%200.4639
$135.00Aug 2112.0014.50$13.2518.9%30.6210
$155.00Aug 213.905.30$4.6030.4%30.3229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 212.103.40$2.7547.3%40.181
$115.00Aug 211.502.45$1.9848.0%30.13--
$125.00Aug 213.104.90$4.0045.0%30.24--
$130.00Aug 214.406.20$5.3034.0%20.30--
$135.00Aug 216.409.40$7.9038.0%10.38--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 5.49, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.85$4.15$0.854.88$160.85
$155.00$160.00Aug 21$0.95$4.05$0.954.26$155.95
$145.00$150.00Aug 21$1.40$3.60$1.402.57$146.40
$140.00$145.00Aug 21$2.05$2.95$2.051.44$142.05
$150.00$155.00Aug 21$2.20$2.80$2.201.27$152.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.77$4.23$0.775.49$119.23
$125.00$120.00Aug 21$1.25$3.75$1.253.00$123.75
$130.00$125.00Aug 21$1.30$3.70$1.302.85$128.70
$145.00$135.00Aug 21$4.50$5.50$4.501.22$140.50
$135.00$130.00Aug 21$2.60$2.40$2.600.92$132.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.35, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$3.00$3.00$2.001.50$138.00
$150.00$155.00Aug 21$2.20$2.20$2.800.79$152.20
$140.00$145.00Aug 21$2.05$2.05$2.950.69$142.05
$145.00$150.00Aug 21$1.40$1.40$3.600.39$146.40
$155.00$160.00Aug 21$0.95$0.95$4.050.23$155.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$3.85$3.85$1.153.35$146.15
$135.00$130.00Aug 21$2.60$2.60$2.401.08$132.40
$145.00$135.00Aug 21$4.50$4.50$5.500.82$140.50
$130.00$125.00Aug 21$1.30$1.30$3.700.35$128.70
$125.00$120.00Aug 21$1.25$1.25$3.750.33$123.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 14.69% of stock, avg 15.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$8.20$12.40$20.60$124.40$165.6014.69%
$135.00Aug 21$13.25$7.90$21.15$113.85$156.1515.08%
$150.00Aug 21$6.80$16.25$23.05$126.95$173.0516.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.41% of stock, avg 6.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$115.00Aug 21$2.80$1.98$4.78$110.22$169.78
$165.00$120.00Aug 21$2.80$2.75$5.55$114.45$170.55
$160.00$115.00Aug 21$3.65$1.98$5.63$109.37$165.63
$160.00$120.00Aug 21$3.65$2.75$6.40$113.60$166.40
$155.00$115.00Aug 21$4.60$1.98$6.58$108.42$161.58
$165.00$125.00Aug 21$2.80$4.00$6.80$118.20$171.80
$155.00$120.00Aug 21$4.60$2.75$7.35$112.65$162.35
$160.00$125.00Aug 21$3.65$4.00$7.65$117.35$167.65
$165.00$130.00Aug 21$2.80$5.30$8.10$121.90$173.10
$155.00$125.00Aug 21$4.60$4.00$8.60$116.40$163.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 24.00, avg credit $3.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135150/155Aug 21$4.80$0.2024.00$130.20$154.80
145/150155/160Aug 21$4.80$0.2024.00$145.20$159.80
145/150160/165Aug 21$4.70$0.3015.67$145.30$164.70
130/135140/145Aug 21$4.65$0.3513.29$130.35$144.65
125/130135/140Aug 21$4.30$0.706.14$125.70$139.30
120/125135/140Aug 21$4.25$0.755.67$120.75$139.25
130/135145/150Aug 21$4.00$1.004.00$131.00$149.00
115/120135/140Aug 21$3.77$1.233.07$116.23$138.77
130/135155/160Aug 21$3.55$1.452.45$131.45$158.55
125/130150/155Aug 21$3.50$1.502.33$126.50$153.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.65$4.356.69
$135.00$140.00$145.00Aug 21$0.95$4.054.26
$150.00$155.00$160.00Aug 21$1.25$3.753.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.05$4.9599.00
$115.00$120.00$125.00Aug 21$0.48$4.529.42
$125.00$130.00$135.00Aug 21$1.30$3.702.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-3.40, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$1.95$3.05
$150.00$155.001:2Aug 21-$2.40$2.60
$155.00$160.001:2Aug 21-$2.70$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Aug 21-$3.40$6.60
$120.00$115.001:2Aug 21-$1.21$3.79
$125.00$120.001:2Aug 21-$1.50$3.50
$130.00$125.001:2Aug 21-$2.70$2.30
$135.00$130.001:2Aug 21-$2.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.06%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$7.100.463.4%5.06%8.46%2039
$150.00Aug 21$5.200.407.0%3.71%10.67%4580
$155.00Aug 21$3.900.3210.5%2.78%13.31%329
$160.00Aug 21$2.900.2614.1%2.07%16.16%324
$165.00Aug 21$2.100.2117.7%1.50%19.15%139

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. 169 contracts (avg 540 vol/day, 169 traded recently)

CVLT averages only 540 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 $75.00 10-16 call last traded $51.99 on 06/23 (now $64.40/$68.20) — try a limit near $64.40. Also watch the $110.00 01-15 call last traded $46.20 on 07/17 (now $38.00/$41.40) — try a limit near $39.70; the $100.00 10-16 call last traded $34.50 on 06/18 (now $41.40/$45.20) — try a limit near $41.40. Most tradeable put: the $145.00 08-21 put last traded $8.74 on 07/16 (now $11.30/$13.50) — try a limit near $11.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$9.20$11.30$10.25$14.68 07/15$7.55–$20.60$10.2555
$140.00Dec 18$19.00$23.10$21.05$28.32 07/16$14.35–$29.80$21.05--
$140.00Jan 15$21.00$24.50$22.75$30.50 07/16$15.55–$31.35$22.75--
$140.00Mar 19$25.00$28.50$26.75$33.97 07/16$24.15–$35.25$26.75--
$140.00Jun 17$30.00$34.50$32.25$29.66 06/29$28.50–$40.25$30.00--
$145.00Aug 21$7.10$9.30$8.20$12.00 07/15$5.55–$17.60$8.2039
$145.00Oct 16$11.70$15.90$13.80$17.38 07/01$9.15–$21.90$13.80--
$145.00Dec 18$17.00$21.10$19.05$28.00 07/07$12.30–$27.30$19.05--
$145.00Jan 15$18.50$22.60$20.55$27.90 07/16$13.90–$28.75$20.55--
$145.00Mar 19$22.70$26.90$24.80$29.07 07/02$22.30–$32.95$24.80--
$145.00Jun 17$28.00$31.30$29.65$27.50 06/29$26.00–$37.75$28.00--
$135.00Aug 21$12.00$14.50$13.25$19.05 07/13$10.20–$24.35$13.2510
$135.00Oct 16$16.50$19.80$18.15$9.00 06/09$13.25–$28.35$16.50--
$135.00Dec 18$21.50$25.40$23.45$23.80 06/29$16.60–$32.60$23.45--
$135.00Jan 15$23.30$27.00$25.15$33.20 07/16$18.10–$34.05$25.15--
$150.00Aug 21$5.20$8.40$6.80$12.72 07/09$4.70–$14.30$6.8080
$150.00Oct 16$9.70$12.90$11.30$12.96 06/29$7.75–$19.80$11.30--
$150.00Dec 18$15.10$19.30$17.20$21.35 07/16$10.50–$25.00$17.20--
$150.00Jan 15$16.50$20.40$18.45$25.40 07/16$11.80–$26.40$18.45--
$150.00Mar 19$20.70$24.90$22.80$26.95 07/16$19.55–$30.65$22.80--
$150.00Jun 17$26.00$30.50$28.25$34.00 07/06$23.75–$35.50$28.25--
$130.00Aug 21$15.20$17.50$16.35$12.05 06/24$12.05–$28.10$15.20--
$130.00Oct 16$19.40$22.10$20.75$27.20 07/08$15.60–$31.75$20.75--
$130.00Dec 18$24.50$27.80$26.15$30.69 07/01$19.05–$35.70$26.15--
$130.00Jan 15$26.00$29.30$27.65$35.90 07/16$20.35–$37.25$27.65--
$155.00Aug 21$3.90$5.30$4.60$10.85 07/14$2.85–$11.30$4.6029
$155.00Oct 16$8.00$10.90$9.45$13.90 07/13$6.25–$16.85$9.45--
$155.00Dec 18$13.50$17.50$15.50$7.55 06/10$8.95–$22.80$13.50--
$155.00Jan 15$14.50$17.90$16.20$12.00 06/25$10.40–$24.25$14.50--
$155.00Mar 19$19.10$22.90$21.00$23.20 07/01$17.55–$28.40$21.00--
$125.00Aug 21$18.70$20.90$19.80$13.51 06/24$15.10–$32.05$18.70--
$125.00Oct 16$22.60$25.40$24.00$26.20 06/29$18.25–$35.25$24.00--
$125.00Dec 18$27.00$30.40$28.70$33.51 07/02$21.50–$39.00$28.70--
$125.00Jan 15$28.50$32.10$30.30$39.20 07/16$22.75–$40.45$30.30--
$160.00Aug 21$2.90$4.40$3.65$6.50 07/17$3.18–$9.30$3.6524
$160.00Oct 16$7.50$10.30$8.90$11.70 07/13$4.90–$16.00$8.90--
$160.00Dec 18$11.80$16.00$13.90$18.48 07/06$7.65–$20.95$13.90--
$160.00Mar 19$17.30$21.50$19.40$23.96 07/06$15.80–$26.45$19.40--
$160.00Jun 17$22.00$25.80$23.90$28.00 07/08$19.50–$31.25$23.90--
$120.00Aug 21$21.60$25.60$23.60$29.92 07/13$18.00–$36.15$23.60--
$120.00Oct 16$25.60$29.50$27.55$28.50 06/29$21.00–$39.05$27.55--
$120.00Dec 18$30.00$33.40$31.70$35.50 07/14$24.25–$42.45$31.70--
$120.00Jan 15$31.50$34.90$33.20$19.01 06/03$25.60–$43.80$31.50--
$120.00Mar 19$35.00$38.50$36.75$45.30 07/13$35.30–$47.00$36.75--
$165.00Aug 21$2.10$3.50$2.80$4.92 07/15$1.78–$7.65$2.8039
$165.00Oct 16$5.30$9.00$7.15$7.50 06/29$4.00–$14.05$7.15--
$165.00Dec 18$10.40$14.50$12.45$4.20 06/10$6.40–$19.05$10.40--
$165.00Jan 15$11.50$15.40$13.45$12.05 06/29$7.65–$20.40$12.05--
$115.00Oct 16$29.20$33.10$31.15$18.61 06/08$24.15–$42.95$29.20--
$115.00Dec 18$33.00$36.60$34.80$43.30 07/15$27.15–$46.00$34.80--
$115.00Jan 15$34.50$38.00$36.25$21.90 06/01$28.60–$47.35$34.50--
$170.00Aug 21$1.50$3.30$2.40$4.40 07/17$1.05–$7.05$2.40--
$170.00Oct 16$3.90$7.10$5.50$0.70 06/10$3.25–$12.45$3.90--
$170.00Dec 18$9.00$13.10$11.05$3.80 06/24$5.45–$17.10$9.00--
$170.00Jan 15$10.00$14.10$12.05$15.30 07/08$6.40–$18.65$12.05--
$110.00Oct 16$32.80$36.90$34.85$44.70 07/02$27.35–$47.20$34.85--
$110.00Dec 18$36.50$40.10$38.30$26.38 06/22$30.50–$49.85$36.50--
$110.00Jan 15$38.00$41.40$39.70$46.20 07/17$31.75–$51.05$39.7045
$110.00Mar 19$41.00$44.70$42.85$50.60 07/13$41.90–$53.75$42.85--
$175.00Aug 21$1.10$3.80$2.45$3.50 07/15$1.60–$4.70$2.45--
$175.00Oct 16$3.40$6.00$4.70$1.65 06/12$3.13–$10.05$3.40--
$175.00Dec 18$7.70$12.00$9.85$12.80 07/13$4.68–$15.70$9.85--
$175.00Jan 15$8.60$12.60$10.60$4.20 06/17$5.70–$17.10$8.60--
$175.00Mar 19$13.00$16.70$14.85$16.30 07/01$11.35–$21.10$14.85--
$105.00Aug 21$34.40$38.30$36.35$39.07 06/29$28.95–$49.70$36.35--
$105.00Oct 16$37.10$41.00$39.05$19.50 05/29$31.05–$51.50$37.10--
$105.00Dec 18$40.00$43.80$41.90$48.10 07/17$33.80–$53.70$41.90--
$105.00Jan 15$41.50$44.90$43.20$40.50 06/26$34.90–$54.95$41.50--
$180.00Aug 21$0.45$3.40$1.93$3.00 07/10$1.45–$3.60$1.93--
$180.00Oct 16$2.00$6.00$4.00$6.20 07/15$2.03–$9.50$4.00--
$180.00Dec 18$6.70$10.70$8.70$2.25 06/24$4.13–$14.25$6.70--
$180.00Jan 15$7.50$11.30$9.40$11.30 07/01$4.90–$15.40$9.40--
$100.00Oct 16$41.40$45.20$43.30$34.50 06/18$35.20–$56.05$41.4024
$100.00Dec 18$44.00$47.60$45.80$30.00 06/01$37.45–$57.80$44.00--
$100.00Jan 15$45.00$48.60$46.80$34.00 06/23$38.25–$58.90$45.00--
$97.50Dec 18$45.90$49.60$47.75$32.28 06/09$39.45–$60.00$45.90--
$185.00Aug 21$0.00$3.00$1.50$2.65 07/16$1.50–$3.05$1.50--
$185.00Jan 15$6.30$10.30$8.30$10.00 07/01$4.28–$13.95$8.30--
$95.00Oct 16$45.80$49.50$47.65$26.00 05/29$39.30–$60.65$45.80--
$95.00Dec 18$47.90$51.60$49.75$41.62 06/24$41.20–$62.30$47.90--
$95.00Jan 15$49.00$52.60$50.80$40.37 06/24$42.10–$63.15$49.00--
$190.00Aug 21$0.00$2.70$1.35$2.00 07/09$1.35–$2.68$1.35--
$190.00Dec 18$4.70$8.70$6.70$5.50 06/29$2.83–$11.45$5.50--
$190.00Jan 15$5.50$9.20$7.35$2.65 06/24$3.55–$12.65$5.50--
$90.00Dec 18$52.00$55.90$53.95$61.15 07/17$45.30–$66.70$53.95--
$85.00Dec 18$56.20$60.20$58.20$47.60 06/24$49.35–$71.10$56.20--
$85.00Jan 15$57.00$60.80$58.90$41.10 06/05$50.00–$71.85$57.00--
$82.50Oct 16$57.30$61.20$59.25$26.00 05/20$50.30–$72.40$57.30--
$200.00Dec 18$3.00$6.50$4.75$8.00 07/09$2.13–$9.50$4.75--
$80.00Dec 18$60.70$64.70$62.70$69.70 07/09$53.80–$75.95$62.70--
$80.00Jan 15$61.30$65.20$63.25$72.22 07/02$54.20–$76.35$63.25--
$75.00Oct 16$64.40$68.20$66.30$51.99 06/23$56.75–$79.65$64.402
$75.00Jan 15$65.80$69.60$67.70$57.95 06/18$58.55–$80.80$65.80--
$210.00Sep 18$0.00$2.70$1.35$1.20 07/16$1.35–$2.05$1.20--
$210.00Dec 18$2.35$5.00$3.68$6.60 07/07$1.40–$7.45$3.68--
$65.00Dec 18$74.50$78.60$76.55$63.60 06/16$67.50–$89.95$74.50--
$220.00Dec 18$0.65$4.60$2.63$5.80 07/10$1.48–$5.95$2.63--
$220.00Jun 17$8.00$11.80$9.90$14.10 07/14$9.90–$14.00$9.90--
$60.00Dec 18$79.30$83.40$81.35$68.72 06/18$72.20–$94.60$79.30--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$8.50$10.60$9.55$8.40 07/02$6.50–$16.65$8.50--
$140.00Oct 16$12.40$15.60$14.00$11.90 07/13$10.95–$19.10$12.40--
$140.00Dec 18$16.60$20.90$18.75$16.40 07/09$14.05–$21.35$16.60--
$140.00Jan 15$18.00$21.70$19.85$15.00 07/09$14.90–$22.45$18.00--
$145.00Aug 21$11.30$13.50$12.40$8.74 07/16$8.65–$20.00$11.3044
$145.00Oct 16$15.10$18.40$16.75$13.00 07/15$13.15–$21.90$15.10--
$145.00Jan 15$20.60$24.70$22.65$30.61 06/04$17.40–$25.55$22.65--
$145.00Jun 17$27.50$30.90$29.20$25.00 06/29$23.50–$29.20$27.50--
$135.00Aug 21$6.40$9.40$7.90$6.40 07/15$4.60–$13.75$6.40--
$135.00Oct 16$10.00$12.90$11.45$9.50 07/13$9.10–$15.90$10.00--
$135.00Dec 18$14.00$18.00$16.00$14.00 07/09$11.85–$18.70$14.00--
$135.00Jan 15$15.50$19.20$17.35$18.34 06/25$12.90–$19.75$17.35--
$150.00Aug 21$14.50$18.00$16.25$12.75 07/13$10.70–$23.55$14.501
$150.00Oct 16$18.20$21.60$19.90$17.40 07/13$15.55–$25.35$18.20--
$150.00Jan 15$23.60$27.60$25.60$20.18 07/01$20.05–$28.75$23.60--
$130.00Aug 21$4.40$6.20$5.30$3.50 07/13$3.50–$11.60$4.40--
$130.00Oct 16$7.90$11.00$9.45$8.20 07/08$6.70–$13.50$8.2015
$155.00Aug 21$18.10$20.30$19.20$13.40 07/09$12.05–$27.25$18.10--
$155.00Oct 16$21.40$24.70$23.05$20.20 07/13$17.70–$29.10$21.40--
$155.00Jan 15$26.60$30.90$28.75$26.70 07/08$22.70–$31.90$26.70--
$125.00Aug 21$3.10$4.90$4.00$8.70 06/24$2.17–$8.10$4.00--
$125.00Oct 16$6.00$8.70$7.35$8.90 06/26$5.30–$11.05$7.35--
$125.00Dec 18$9.50$13.30$11.40$12.02 06/26$8.30–$13.70$11.40--
$125.00Jan 15$10.60$14.20$12.40$14.80 06/18$9.25–$14.85$12.40--
$125.00Mar 19$13.60$16.90$15.25$12.20 07/10$11.85–$15.25$13.60--
$160.00Aug 21$22.10$25.10$23.60$15.10 07/07$15.00–$31.15$22.10--
$160.00Oct 16$24.90$28.90$26.90$19.80 07/07$19.55–$32.85$24.90--
$120.00Aug 21$2.10$3.40$2.75$2.00 07/17$2.05–$6.45$2.101
$120.00Oct 16$4.40$7.00$5.70$13.90 06/09$4.10–$9.10$5.70--
$120.00Dec 18$7.70$11.40$9.55$8.20 06/29$6.75–$11.60$8.20--
$115.00Oct 16$3.40$6.80$5.10$3.75 07/17$3.25–$7.15$3.75--
$115.00Dec 18$6.00$9.40$7.70$6.50 07/16$5.45–$9.60$6.50--
$110.00Aug 21$0.00$3.40$1.70$1.45 06/30$1.38–$3.30$1.45--
$110.00Oct 16$1.80$4.40$3.10$8.32 05/29$2.55–$5.60$3.10--
$110.00Dec 18$4.80$8.20$6.50$8.00 06/22$4.43–$7.85$6.50--
$110.00Jan 15$5.50$8.40$6.95$11.64 06/04$5.05–$8.95$6.95--
$175.00Aug 21$34.00$38.00$36.00$31.08 07/13$25.90–$44.70$34.00--
$105.00Aug 21$0.00$2.65$1.33$2.05 06/25$1.27–$2.85$1.33--
$105.00Oct 16$1.85$4.90$3.38$6.37 05/29$2.03–$4.33$3.38--
$105.00Dec 18$3.30$6.30$4.80$6.40 06/22$3.55–$6.35$4.80--
$100.00Dec 18$2.00$5.90$3.95$2.85 07/07$2.90–$5.05$2.85--
$97.50Oct 16$0.05$3.80$1.92$4.10 05/29$1.40–$2.78$1.92--
$185.00Aug 21$43.50$47.20$45.35$39.78 07/13$34.00–$45.35$43.50--
$95.00Oct 16$0.00$3.60$1.80$0.80 07/02$1.30–$2.38$0.80--
$95.00Dec 18$1.00$4.90$2.95$2.69 06/29$2.03–$3.93$2.69--
$95.00Jun 17$5.50$8.30$6.90$6.30 06/30$5.25–$6.90$6.30--
$90.00Aug 21$0.00$2.20$1.10$0.98 06/22$1.08–$1.45$0.98--
$90.00Dec 18$0.10$4.20$2.15$2.50 06/26$1.75–$3.80$2.15--
$90.00Mar 19$2.70$6.20$4.45$2.95 07/10$2.95–$4.45$2.95--
$85.00Aug 21$0.00$2.15$1.08$0.35 07/02$1.08–$1.27$0.35--
$85.00Oct 16$0.00$2.75$1.38$4.20 05/20$1.05–$1.65$1.38--
$85.00Dec 18$0.00$3.50$1.75$2.90 06/01$1.55–$2.23$1.75--
$85.00Jan 15$0.05$4.00$2.03$1.60 06/30$1.70–$2.60$1.60--
$85.00Mar 19$1.15$5.30$3.22$3.00 07/17$2.20–$3.22$3.00--
$82.50Oct 16$0.10$2.70$1.40$1.36 05/29$1.27–$1.55$1.36--
$82.50Dec 18$0.00$3.30$1.65$2.45 06/01$1.45–$2.08$1.65--
$80.00Aug 21$0.00$2.15$1.08$0.30 07/02$1.08–$1.20$0.30--
$80.00Oct 16$0.00$2.45$1.23$2.05 05/22$1.10–$1.48$1.23--
$80.00Dec 18$0.00$3.10$1.55$1.20 07/15$1.05–$2.20$1.20--
$80.00Jan 15$0.00$3.30$1.65$2.70 06/04$1.50–$2.03$1.65--
$80.00Mar 19$0.50$4.60$2.55$2.05 07/17$1.80–$3.05$2.05--
$77.50Oct 16$0.00$2.35$1.18$0.40 07/02$1.10–$1.40$0.40--
$77.50Dec 18$0.00$2.80$1.40$3.17 06/03$1.30–$1.75$1.40--
$75.00Aug 21$0.00$2.15$1.08$0.25 07/02$1.08–$1.13$0.25--
$75.00Oct 16$0.00$1.95$0.98$1.95 05/20$0.98–$1.35$0.98--
$75.00Dec 18$0.00$2.65$1.33$1.90 06/05$1.25–$1.65$1.33--
$72.50Oct 16$0.00$1.85$0.93$1.60 05/20$0.93–$1.30$0.93--
$70.00Oct 16$0.05$2.05$1.05$1.25 05/20$0.83–$1.27$1.05--
$220.00Dec 18$78.70$82.80$80.75$80.30 06/26$69.75–$89.35$80.30--
$240.00Dec 18$97.80$101.80$99.80$113.40 06/24$87.65–$109.40$99.80--

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 190
Total Puts 18
Put/Call Ratio 0.09
Net Difference 172

Prior's Put/Call Breakdown

Total Calls 56
Total Puts 4
Put/Call Ratio 0.07
Net Difference 52

Prior 7-Day Put/Call Summary

Total Calls 627
Total Puts 1,701
Average Put/Call Ratio 2.10
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