Tour v422
CVLT
COMMVAULT SYS INC
$149.46 +5.02%
$150.50 (+0.70%)🌙
as of 07/27 06:00 PM
(7/27 14:10) ◀
|
Monday, July 27, 2026 (6:00pm)
January 2026
|
▶ (7/28 14:05)
◀ 7/27 18:00 ▶

Option Volume

Detail
ℹ
Current (07/27) 383
Calls: 232 (61%)
Puts: 151 (39%)
Prior (07/24) 58
Calls: 52 (90%)
Puts: 6 (10%)
Current vs Prior +560.34%
Calls: +346.15% (Calls)
Puts: +2416.67% (Puts)
Prior 7-Day Total 809
Calls: 473 (58%)
Puts: 336 (42%)
Prior 7-Day Average 115
Calls: 67 (58%)
Puts: 48 (42%)
Current vs Prior 7-Day Avg +231.40%
Calls: +243.34%
Puts: +214.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $309.2K
Calls: $250.8K (81%)
Puts: $58.4K (19%)
Prior (07/24) $40.0K
Calls: $37.0K (92%)
Puts: $3.0K (8%)
Current vs Prior +673.08%
Calls: +578.41%
Puts: +1828.12%
Prior 7-Day Total $1.08M
Calls: $830.2K (77%)
Puts: $248.9K (23%)
Prior 7-Day Average $154.2K
Calls: $118.6K (77%)
Puts: $35.6K (23%)
Current vs Prior 7-Day Avg +100.59%
Calls: +111.48%
Puts: +64.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.65
Prior (07/24) 0.12
Current vs Prior +464.08%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -6.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 5,372
Calls: 2,987 (56%)
Puts: 2,385 (44%)
Prior (07/24) 166
Calls: 156 (94%)
Puts: 10 (6%)
Current vs Prior +3136.14%
Prior 7-Day Total 2,615
Calls: 1,510 (58%)
Puts: 1,105 (42%)
Prior 7-Day Average 435
Calls: 251 (53%)
Puts: 221 (47%)
Current vs Prior 7-Day Avg +1132.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.86% | 19.94%
Prior 15.99% | 20.24%
Current vs Prior -0.81% | -1.48%
Prior 7-Day Avg 14.84% | 19.59%
Current vs 7-Day Avg +6.83% | +1.77%
Prior 7-Day Eod 15.99% | 20.24%
Current vs 7-Day Eod -0.81% | -1.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.66% | 14.71%
Calls: 13.23% | 15.29%
Puts: 12.09% | 14.13%
Prior 27.59% | 30.09%
Calls: 20.83% | 27.34%
Puts: 34.34% | 32.84%
Current vs Prior -54.11% | -51.11%
Prior 7-Day Avg 27.59% | 30.09%
Calls: 20.83% | 27.34%
Puts: 34.34% | 32.84%
Current vs 7-Day Avg -54.11% | -51.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($250.8K) vs puts ($58.4K). Massive premium surge with dollar volume up 673% vs prior. Dollar volume significantly above 7-day average (101% higher). Unusually high activity with volume up 560% 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 1 of results (avg 7.0%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2143.9047.10$45.507.0%40.934
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2143.9047.10$45.507.0%40.934
$130.00Aug 2121.6025.40$23.5016.2%--0.8016
$135.00Aug 2117.6021.50$19.5519.9%--0.7511
$140.00Aug 2114.1018.60$16.3527.5%50.6885
$145.00Aug 2111.0014.60$12.8028.1%50.6057
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2114.5019.10$16.8027.4%--0.6239
$155.00Aug 2111.9015.00$13.4523.0%30.5431

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 337, top 68)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 214.507.50$6.0050.0%680.3826
$165.00Aug 214.707.60$6.1547.2%500.3439
$150.00Aug 218.6012.90$10.7540.0%210.5352
$185.00Aug 210.953.70$2.33118.0%150.1610
$170.00Aug 211.905.20$3.5593.0%70.2529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.001.85$1.4359.4%370.102
$140.00Aug 214.108.40$6.2568.8%370.3230
$110.00Aug 210.002.95$1.48199.3%320.083
$145.00Aug 216.5010.60$8.5548.0%140.4044
$130.00Aug 212.304.70$3.5068.6%110.207

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. 14 found (best R:R 19.00, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$0.47$4.53$0.479.64$180.47
$170.00$175.00Aug 21$0.80$4.20$0.805.25$170.80
$150.00$155.00Aug 21$1.80$3.20$1.801.78$151.80
$145.00$150.00Aug 21$2.05$2.95$2.051.44$147.05
$165.00$170.00Aug 21$2.60$2.40$2.600.92$167.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.25$4.75$0.2519.00$114.75
$130.00$125.00Aug 21$0.82$4.18$0.825.10$129.18
$135.00$130.00Aug 21$0.90$4.10$0.904.56$134.10
$125.00$120.00Aug 21$1.25$3.75$1.253.00$123.75
$140.00$135.00Aug 21$1.85$3.15$1.851.70$138.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 7.33, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$130.00Aug 21$22.00$22.00$3.007.33$127.00
$130.00$135.00Aug 21$3.95$3.95$1.053.76$133.95
$140.00$145.00Aug 21$3.55$3.55$1.452.45$143.55
$135.00$140.00Aug 21$3.20$3.20$1.801.78$138.20
$155.00$160.00Aug 21$2.95$2.95$2.051.44$157.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$3.35$3.35$1.652.03$156.65
$155.00$145.00Aug 21$4.90$4.90$5.100.96$150.10
$145.00$140.00Aug 21$2.30$2.30$2.700.85$142.70
$140.00$135.00Aug 21$1.85$1.85$3.150.59$138.15
$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. 6 found (cheapest 14.28% of stock, avg 15.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$12.80$8.55$21.35$123.65$166.3514.28%
$155.00Aug 21$8.95$13.45$22.40$132.60$177.4014.99%
$140.00Aug 21$16.35$6.25$22.60$117.40$162.6015.12%
$160.00Aug 21$6.00$16.80$22.80$137.20$182.8015.25%
$135.00Aug 21$19.55$4.40$23.95$111.05$158.9516.02%
$130.00Aug 21$23.50$3.50$27.00$103.00$157.0018.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.63% of stock, avg 7.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$125.00Aug 21$2.75$2.68$5.43$119.57$180.43
$170.00$125.00Aug 21$3.55$2.68$6.23$118.77$176.23
$175.00$130.00Aug 21$2.75$3.50$6.25$123.75$181.25
$170.00$130.00Aug 21$3.55$3.50$7.05$122.95$177.05
$175.00$135.00Aug 21$2.75$4.40$7.15$127.85$182.15
$170.00$135.00Aug 21$3.55$4.40$7.95$127.05$177.95
$160.00$125.00Aug 21$6.00$2.68$8.68$116.32$168.68
$165.00$125.00Aug 21$6.15$2.68$8.83$116.17$173.83
$175.00$140.00Aug 21$2.75$6.25$9.00$131.00$184.00
$160.00$130.00Aug 21$6.00$3.50$9.50$120.50$169.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 24.00, avg credit $3.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125140/145Aug 21$4.80$0.2024.00$120.20$144.80
135/140155/160Aug 21$4.80$0.2024.00$135.20$159.80
120/125135/140Aug 21$4.45$0.558.09$120.55$139.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
135/140165/170Aug 21$4.45$0.558.09$135.55$169.45
125/130140/145Aug 21$4.37$0.636.94$125.63$144.37
110/115130/135Aug 21$4.20$0.805.25$110.80$134.20
120/125155/160Aug 21$4.20$0.805.25$120.80$159.20
155/160170/175Aug 21$4.15$0.854.88$155.85$174.15
140/145150/155Aug 21$4.10$0.904.56$140.90$154.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$130.00$135.00$140.00Aug 21$0.75$4.255.67
$170.00$175.00$180.00Aug 21$0.85$4.154.88
$140.00$145.00$150.00Aug 21$1.50$3.502.33
$165.00$170.00$175.00Aug 21$1.80$3.201.78
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.08$4.9261.50
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$130.00$135.00$140.00Aug 21$0.95$4.054.26
$115.00$120.00$125.00Aug 21$1.55$3.452.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.50, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$130.001:2Aug 21-$1.50$23.50
$165.00$170.001:2Aug 21-$0.95$4.05
$180.00$185.001:2Aug 21-$1.86$3.14
$170.00$175.001:2Aug 21-$1.95$3.05
$175.00$180.001:2Aug 21-$2.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$3.65$6.35
$125.00$120.001:2Aug 21-$0.18$4.82
$115.00$110.001:2Aug 21-$1.23$3.77
$130.00$125.001:2Aug 21-$1.86$3.14
$120.00$115.001:2Aug 21-$2.03$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.75%, avg 2.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$8.600.530.4%5.75%6.12%2152
$155.00Aug 21$7.100.463.7%4.75%8.46%537
$165.00Aug 21$4.700.3410.4%3.14%13.54%5039
$160.00Aug 21$4.500.387.0%3.01%10.06%6826
$170.00Aug 21$1.900.2513.7%1.27%15.01%729
$180.00Aug 21$1.000.1920.4%0.67%21.10%31
$185.00Aug 21$0.950.1623.8%0.64%24.41%1510
$175.00Aug 21$0.600.2017.1%0.40%17.49%43

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. 197 contracts (avg 538 vol/day, 161 traded recently)

CVLT averages only 538 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 $95.00 01-15 call last traded $40.37 on 06/24 (now $57.90/$61.30) — try a limit near $57.90. Also watch the $105.00 08-21 call last traded $39.07 on 06/29 (now $43.90/$47.10) — try a limit near $43.90; the $110.00 12-18 call last traded $26.38 on 06/22 (now $44.80/$48.50) — try a limit near $44.80. Most tradeable put: the $220.00 12-18 put last traded $80.30 on 06/26 (now $70.50/$75.00) — try a limit near $72.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$8.60$12.90$10.75$7.30 07/22$6.45–$14.30$8.6052
$150.00Sep 18$11.50$16.30$13.90$11.70 07/21$8.75–$14.60$11.701
$150.00Oct 16$14.00$18.80$16.40$15.05 07/20$11.30–$19.80$15.058
$150.00Dec 18$21.10$25.00$23.05$21.35 07/16$16.00–$25.00$21.3510
$150.00Jan 15$21.60$26.30$23.95$25.40 07/16$16.90–$26.40$23.9512
$150.00Mar 19$26.00$30.80$28.40$26.95 07/16$20.25–$30.65$26.951
$150.00Jun 17$31.50$36.50$34.00$34.00 07/06$23.75–$35.50$34.002
$145.00Aug 21$11.00$14.60$12.80$9.60 07/24$8.20–$17.60$11.0057
$145.00Oct 16$16.50$21.30$18.90$17.38 07/01$13.70–$21.90$17.385
$145.00Dec 18$22.50$27.30$24.90$28.00 07/07$18.05–$27.30$24.9012
$145.00Jan 15$24.00$28.80$26.40$27.90 07/16$19.25–$28.75$26.4044
$145.00Mar 19$28.50$33.30$30.90$29.07 07/02$22.50–$32.95$29.0740
$145.00Jun 17$33.50$38.50$36.00$27.50 06/29$26.25–$37.75$33.501
$155.00Aug 21$7.10$10.80$8.95$6.10 07/24$4.60–$11.30$7.1037
$155.00Sep 18$9.50$14.00$11.75$10.80 07/20$7.35–$11.85$10.801
$155.00Oct 16$11.50$16.30$13.90$13.90 07/13$9.45–$16.85$13.9022
$155.00Dec 18$17.50$22.30$19.90$7.55 06/10$14.05–$22.80$17.5047
$155.00Jan 15$20.00$24.30$22.15$12.00 06/25$15.05–$24.25$20.00--
$155.00Mar 19$24.00$28.80$26.40$23.20 07/01$18.10–$28.40$24.001
$140.00Aug 21$14.10$18.60$16.35$11.70 07/24$10.25–$20.60$14.1085
$140.00Sep 18$17.00$21.50$19.25$12.80 07/22$12.70–$19.90$17.001
$140.00Dec 18$25.00$29.80$27.40$28.32 07/16$20.40–$29.80$27.4084
$140.00Jan 15$27.00$31.30$29.15$30.50 07/16$21.50–$31.35$29.1515
$140.00Mar 19$31.00$35.80$33.40$33.97 07/16$25.00–$35.25$33.401
$140.00Jun 17$36.00$41.00$38.50$29.66 06/29$28.75–$40.25$36.001
$140.00Oct 16$19.00$23.80$21.40--$21.40–$21.40—$19.002
$160.00Aug 21$4.50$7.50$6.00$4.00 07/22$3.65–$9.30$4.5026
$160.00Sep 18$7.00$11.80$9.40$5.98 07/22$6.20–$9.85$7.006
$160.00Oct 16$9.50$14.30$11.90$8.90 07/24$8.30–$16.00$9.509
$160.00Dec 18$15.60$20.30$17.95$18.48 07/06$12.30–$20.95$17.9568
$160.00Jan 15$17.80$22.50$20.15$15.78 07/22$13.15–$22.40$17.804
$160.00Mar 19$22.00$26.80$24.40$20.00 07/22$16.35–$26.45$22.0052
$160.00Jun 17$27.50$32.50$30.00$28.00 07/08$19.75–$31.25$28.001
$135.00Aug 21$17.60$21.50$19.55$12.75 07/22$13.25–$24.35$17.6011
$135.00Oct 16$22.10$26.80$24.45$9.00 06/09$18.15–$28.35$22.1074
$135.00Dec 18$27.50$32.30$29.90$23.80 06/29$22.90–$32.60$27.5041
$135.00Jan 15$29.20$34.00$31.60$29.35 07/20$24.25–$34.05$29.354
$135.00Jun 17$38.50$43.50$41.00$38.00 07/20$31.25–$43.00$38.501
$165.00Aug 21$4.70$7.60$6.15$3.10 07/22$2.73–$7.65$4.7039
$165.00Oct 16$8.10$12.90$10.50$7.50 06/29$7.00–$14.05$8.1032
$165.00Dec 18$14.00$18.80$16.40$4.20 06/10$10.65–$19.05$14.004
$165.00Jan 15$15.70$20.40$18.05$12.05 06/29$11.35–$20.40$15.704
$130.00Aug 21$21.60$25.40$23.50$12.05 06/24$16.35–$28.10$21.6016
$130.00Oct 16$25.50$30.00$27.75$27.20 07/08$20.75–$31.75$27.2070
$130.00Dec 18$30.50$35.30$32.90$30.69 07/01$25.50–$35.70$30.6917
$130.00Jan 15$32.00$36.50$34.25$35.90 07/16$27.15–$37.25$34.2520
$170.00Aug 21$1.90$5.20$3.55$3.70 07/21$2.05–$7.05$3.5529
$170.00Oct 16$6.50$9.90$8.20$0.70 06/10$5.50–$12.45$6.508
$170.00Dec 18$12.00$16.80$14.40$3.80 06/24$9.25–$17.10$12.0015
$170.00Jan 15$13.80$18.50$16.15$15.30 07/08$9.85–$18.65$15.30300
$125.00Aug 21$25.70$29.00$27.35$13.51 06/24$19.80–$32.05$25.701
$125.00Oct 16$28.50$33.30$30.90$26.20 06/29$24.00–$35.25$28.5015
$125.00Dec 18$34.30$38.20$36.25$33.51 07/02$28.55–$39.00$34.3029
$125.00Jan 15$35.20$40.00$37.60$39.20 07/16$30.10–$40.45$37.604
$175.00Aug 21$0.60$4.90$2.75$1.95 07/24$1.80–$4.70$1.953
$175.00Oct 16$5.20$8.60$6.90$1.65 06/12$4.70–$10.05$5.209
$175.00Dec 18$10.50$15.30$12.90$12.80 07/13$8.15–$15.70$12.80135
$175.00Jan 15$12.30$16.80$14.55$4.20 06/17$8.70–$17.10$12.301
$175.00Mar 19$16.50$21.30$18.90$16.30 07/01$11.60–$21.10$16.504
$120.00Aug 21$30.00$33.50$31.75$29.92 07/13$23.60–$36.15$30.002
$120.00Oct 16$32.10$36.90$34.50$28.50 06/29$27.55–$39.05$32.109
$120.00Dec 18$37.00$41.80$39.40$35.50 07/14$31.70–$42.45$37.00127
$120.00Jan 15$38.50$43.00$40.75$19.01 06/03$33.20–$43.80$38.501
$120.00Mar 19$42.00$46.80$44.40$45.30 07/13$36.10–$47.00$44.401
$180.00Aug 21$1.00$4.60$2.80$3.00 07/10$1.65–$3.60$2.801
$180.00Oct 16$4.00$8.80$6.40$6.20 07/15$3.88–$9.50$6.207
$180.00Dec 18$9.00$13.80$11.40$2.25 06/24$6.90–$14.25$9.004
$180.00Jan 15$10.50$15.30$12.90$12.40 07/20$7.35–$15.40$12.402
$115.00Oct 16$36.00$40.80$38.40$18.61 06/08$31.15–$42.95$36.0033
$115.00Dec 18$40.70$45.00$42.85$43.30 07/15$34.80–$46.00$42.8548
$115.00Jan 15$42.00$46.50$44.25$21.90 06/01$36.25–$47.35$42.001
$185.00Aug 21$0.95$3.70$2.33$1.04 07/23$1.48–$3.05$1.0410
$185.00Jan 15$9.50$14.30$11.90$10.00 07/01$6.30–$13.95$10.008
$185.00Dec 18$8.00$12.80$10.40--$10.40–$10.40—$8.0014
$110.00Oct 16$40.00$44.80$42.40$44.70 07/02$34.85–$47.20$42.407
$110.00Dec 18$44.80$48.50$46.65$26.38 06/22$38.30–$49.85$44.8027
$110.00Jan 15$45.50$50.00$47.75$39.05 07/22$39.70–$51.05$45.5045
$110.00Mar 19$48.50$53.30$50.90$50.60 07/13$42.50–$53.75$50.601
$190.00Aug 21$0.60$2.95$1.78$1.00 07/21$1.35–$2.68$1.002
$190.00Oct 16$2.15$7.00$4.58$2.66 07/22$2.00–$6.90$2.661
$190.00Dec 18$7.00$11.80$9.40$5.50 06/29$5.05–$11.45$7.0027
$190.00Jan 15$8.00$12.80$10.40$2.65 06/24$5.60–$12.65$8.001
$105.00Aug 21$43.90$47.10$45.50$39.07 06/29$36.35–$49.70$43.904
$105.00Oct 16$44.50$49.30$46.90$19.50 05/29$39.05–$51.50$44.502
$105.00Dec 18$48.40$52.40$50.40$48.10 07/17$41.90–$53.70$48.4069
$105.00Jan 15$49.00$53.90$51.45$40.50 06/26$43.20–$54.95$49.001
$195.00Aug 21$0.00$4.80$2.40$0.80 07/21$1.23–$2.40$0.801
$195.00Dec 18$5.50$10.30$7.90--$7.90–$7.90—$5.502
$100.00Oct 16$49.10$54.00$51.55$43.30 07/22$43.30–$56.05$49.1017
$100.00Dec 18$51.60$56.50$54.05$30.00 06/01$45.80–$57.80$51.6016
$100.00Jan 15$53.00$57.50$55.25$34.00 06/23$46.80–$58.90$53.001
$200.00Aug 21$0.00$1.10$0.55$0.45 07/23$0.55–$1.75$0.451
$200.00Dec 18$5.00$8.30$6.65$6.40 07/20$3.95–$9.50$6.40130
$97.50Dec 18$53.60$58.50$56.05$32.28 06/09$47.75–$60.00$53.6012
$97.50Oct 16$51.10$56.00$53.55--$53.55–$53.55—$51.1014
$95.00Oct 16$53.60$58.50$56.05$26.00 05/29$47.65–$60.65$53.6097
$95.00Dec 18$56.10$61.00$58.55$41.62 06/24$49.75–$62.30$56.108
$95.00Jan 15$57.90$61.30$59.60$40.37 06/24$50.80–$63.15$57.9012
$92.50Oct 16$56.10$60.50$58.30--$58.30–$58.30—$56.104
$92.50Dec 18$58.10$63.00$60.55--$60.55–$60.55—$58.101
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$8.90$12.90$10.90$15.50 07/22$10.70–$16.35$10.901
$150.00Oct 16$13.50$17.80$15.65$17.40 07/13$15.55–$19.90$15.6513
$150.00Jan 15$19.60$24.20$21.90$20.18 07/01$20.05–$25.60$20.1830
$145.00Aug 21$6.50$10.60$8.55$10.95 07/22$8.55–$13.50$8.5544
$145.00Oct 16$11.00$15.30$13.15$13.00 07/15$13.15–$16.75$13.00102
$145.00Jan 15$17.00$21.80$19.40$30.61 06/04$17.40–$22.65$19.401
$145.00Jun 17$24.00$29.00$26.50$25.00 06/29$23.50–$29.75$25.001
$155.00Aug 21$11.90$15.00$13.45$16.40 07/20$12.05–$19.45$13.4531
$155.00Oct 16$16.00$20.80$18.40$20.20 07/13$17.70–$23.05$18.4011
$155.00Jan 15$22.50$27.40$24.95$26.70 07/08$22.70–$28.75$24.95300
$140.00Aug 21$4.10$8.40$6.25$8.40 07/02$6.25–$10.40$6.2530
$140.00Oct 16$8.50$13.30$10.90$13.20 07/24$10.90–$14.00$10.9010
$140.00Dec 18$13.50$17.80$15.65$16.40 07/09$14.05–$18.75$15.653
$140.00Jan 15$14.50$19.30$16.90$15.00 07/09$14.90–$19.85$15.001
$160.00Aug 21$14.50$19.10$16.80$19.30 07/20$15.00–$23.60$16.8039
$160.00Oct 16$19.00$23.80$21.40$19.80 07/07$19.55–$26.90$19.809
$135.00Aug 21$2.50$6.30$4.40$6.82 07/22$4.40–$8.50$4.40831
$135.00Oct 16$6.50$11.30$8.90$9.50 07/13$8.90–$11.45$8.9011
$135.00Dec 18$11.00$15.80$13.40$14.00 07/09$11.85–$16.00$13.403
$135.00Jan 15$12.50$16.80$14.65$18.34 06/25$12.90–$17.35$14.651
$130.00Aug 21$2.30$4.70$3.50$4.40 07/22$3.50–$6.45$3.507
$130.00Oct 16$4.70$9.40$7.05$8.90 07/22$6.70–$9.45$7.0515
$130.00Dec 18$9.00$13.80$11.40--$11.40–$11.40—$9.001
$125.00Aug 21$1.35$4.00$2.68$3.35 07/24$2.17–$4.83$2.6810
$125.00Oct 16$3.10$7.90$5.50$8.90 06/26$5.30–$7.40$5.504
$125.00Dec 18$7.00$11.80$9.40$12.02 06/26$8.30–$11.40$9.403
$125.00Jan 15$8.50$12.90$10.70$14.80 06/18$9.25–$12.40$10.703
$125.00Mar 19$11.50$16.30$13.90$12.20 07/10$11.85–$15.35$12.201
$175.00Aug 21$26.00$30.40$28.20$31.08 07/13$25.90–$36.00$28.20--
$120.00Aug 21$1.00$1.85$1.43$3.57 07/22$1.43–$3.53$1.432
$120.00Oct 16$2.05$6.90$4.47$13.90 06/09$4.10–$5.70$4.471
$120.00Dec 18$5.50$10.30$7.90$8.20 06/29$6.75–$9.55$7.906
$115.00Aug 21$0.50$2.95$1.73$2.48 07/22$1.60–$2.63$1.731
$115.00Oct 16$0.65$5.50$3.08$3.75 07/17$3.08–$5.10$3.087
$115.00Dec 18$4.00$8.80$6.40$6.50 07/16$5.45–$7.80$6.40250
$185.00Aug 21$34.50$39.00$36.75$39.78 07/13$34.00–$45.35$36.75--
$110.00Aug 21$0.00$2.95$1.48$1.45 06/30$1.38–$2.23$1.453
$110.00Oct 16$0.00$4.80$2.40$8.32 05/29$2.40–$3.63$2.402
$110.00Dec 18$3.00$7.60$5.30$8.00 06/22$4.43–$6.50$5.304
$110.00Jan 15$3.50$8.20$5.85$11.64 06/04$5.05–$7.20$5.851
$105.00Aug 21$0.00$2.60$1.30$2.05 06/25$1.27–$1.98$1.301
$105.00Oct 16$0.00$4.10$2.05$6.37 05/29$2.03–$3.38$2.051
$105.00Dec 18$1.90$6.10$4.00$6.40 06/22$3.55–$5.00$4.006
$100.00Dec 18$0.50$4.90$2.70$2.85 07/07$2.70–$4.00$2.7014
$100.00Oct 16$0.00$3.60$1.80--$1.80–$1.80—--2
$97.50Oct 16$0.00$3.40$1.70$4.10 05/29$1.40–$1.95$1.703
$97.50Dec 18$0.50$4.70$2.60--$2.60–$2.60—$0.501
$95.00Oct 16$0.00$3.20$1.60$0.80 07/02$1.30–$1.85$0.8015
$95.00Dec 18$0.00$4.30$2.15$2.69 06/29$2.03–$3.05$2.1512
$95.00Jun 17$4.50$9.50$7.00$6.30 06/30$5.25–$7.40$6.301
$92.50Dec 18$0.00$4.00$2.00--$2.00–$2.00—--1
$90.00Aug 21$0.00$2.15$1.08$0.98 06/22$1.08–$1.23$0.981
$90.00Dec 18$0.00$3.70$1.85$2.50 06/26$1.75–$2.48$1.8513
$90.00Jan 15$0.00$4.10$2.05$2.50 07/21$1.98–$2.63$2.052
$90.00Mar 19$1.05$5.90$3.48$2.95 07/10$2.95–$4.45$2.951
$90.00Oct 16$0.00$2.85$1.43--$1.43–$1.43—--100
$87.50Oct 16$0.00$2.70$1.35--$1.35–$1.35—--2
$87.50Dec 18$0.00$3.40$1.70--$1.70–$1.70—--4
$85.00Aug 21$0.00$2.15$1.08$0.35 07/02$1.08–$1.18$0.351
$85.00Dec 18$0.00$3.20$1.60$1.60 07/21$1.55–$2.00$1.603
$85.00Jan 15$0.00$3.60$1.80$1.60 06/30$1.70–$2.30$1.601
$85.00Mar 19$0.50$4.70$2.60$3.00 07/17$2.20–$3.22$2.60--
$85.00Oct 16$0.00$2.60$1.30--$1.30–$1.30—--4
$82.50Oct 16$0.10$2.50$1.30$1.36 05/29$1.27–$1.45$1.303
$82.50Dec 18$0.00$2.95$1.48$2.45 06/01$1.45–$1.85$1.481
$80.00Aug 21$0.00$2.15$1.08$0.30 07/02$1.08–$1.13$0.301
$80.00Dec 18$0.00$2.80$1.40$1.20 07/15$1.05–$1.90$1.20104
$80.00Jan 15$0.00$3.10$1.55$2.70 06/04$1.50–$1.90$1.551
$80.00Mar 19$0.00$4.00$2.00$2.05 07/17$1.80–$3.05$2.001
$80.00Oct 16$0.00$2.45$1.23--$1.23–$1.23—--4
$220.00Dec 18$70.50$75.00$72.75$80.30 06/26$69.75–$80.75$72.751
$77.50Oct 16$0.00$2.40$1.20$0.40 07/02$1.10–$1.38$0.406
$77.50Dec 18$0.00$2.65$1.33$3.17 06/03$1.30–$1.65$1.33--
$75.00Aug 21$0.00$2.15$1.08$0.25 07/02$1.08–$1.10$0.251
$75.00Dec 18$0.00$2.55$1.27$1.90 06/05$1.25–$1.55$1.2715
$75.00Oct 16$0.00$2.35$1.18--$1.18–$1.18—--3
$72.50Oct 16$0.00$2.30$1.15--$1.15–$1.15—--3
$72.50Dec 18$0.00$2.45$1.23--$1.23–$1.23—--2
$70.00Oct 16$0.05$2.25$1.15--$1.15–$1.15—$0.05105
$70.00Dec 18$0.00$2.35$1.18--$1.18–$1.18—--18
$65.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--3
$65.00Dec 18$0.00$2.25$1.13--$1.13–$1.13—--55
$60.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--2
$60.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--9
$240.00Dec 18$89.00$93.90$91.45$113.40 06/24$87.65–$99.80$91.45--
$55.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--2
$55.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--3
$50.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$50.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--4
$47.50Oct 16$0.00$2.15$1.08--$1.08–$1.08—--2
$47.50Dec 18$0.00$2.15$1.08--$1.08–$1.08—--2
$45.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--3
$45.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--35
$42.50Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$42.50Dec 18$0.00$2.15$1.08--$1.08–$1.08—--3
$40.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$40.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--2

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 232
Total Puts 151
Put/Call Ratio 0.65
Net Difference 81

Prior's Put/Call Breakdown

Total Calls 52
Total Puts 6
Put/Call Ratio 0.12
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 473
Total Puts 336
Average Put/Call Ratio 0.70
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