Tour v452
CVLT
COMMVAULT SYS INC
$120.02 -19.70%
$122.00 (+1.65%)🌙
as of 07/28 06:01 PM
(7/28 14:05) ◀
|
Tuesday, July 28, 2026 (6:01pm)
January 2026
|
▶ (7/29 18:29)
◀ 7/28 18:01 ▶

Option Volume

Detail
ℹ
Current (07/28) 1,611
Calls: 525 (33%)
Puts: 1,086 (67%)
Prior (07/27) 383
Calls: 232 (61%)
Puts: 151 (39%)
Current vs Prior +320.63%
Calls: +126.29% (Calls)
Puts: +619.21% (Puts)
Prior 7-Day Total 829
Calls: 594 (72%)
Puts: 235 (28%)
Prior 7-Day Average 118
Calls: 84 (72%)
Puts: 33 (28%)
Current vs Prior 7-Day Avg +1260.31%
Calls: +518.69%
Puts: +3134.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $1.84M
Calls: $352.1K (19%)
Puts: $1.49M (81%)
Prior (07/27) $309.2K
Calls: $250.8K (81%)
Puts: $58.4K (19%)
Current vs Prior +494.69%
Calls: +40.40%
Puts: +2445.00%
Prior 7-Day Total $979.7K
Calls: $833.3K (85%)
Puts: $146.4K (15%)
Prior 7-Day Average $140.0K
Calls: $119.0K (85%)
Puts: $20.9K (15%)
Current vs Prior 7-Day Avg +1213.99%
Calls: +195.83%
Puts: +7008.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 2.07
Prior (07/27) 0.65
Current vs Prior +217.82%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +385.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 5,649
Calls: 3,138 (56%)
Puts: 2,511 (44%)
Prior (07/27) 5,372
Calls: 2,987 (56%)
Puts: 2,385 (44%)
Current vs Prior +5.16%
Prior 7-Day Total 7,604
Calls: 4,255 (56%)
Puts: 3,349 (44%)
Prior 7-Day Average 1,267
Calls: 709 (51%)
Puts: 669 (49%)
Current vs Prior 7-Day Avg +345.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.33% | 17.21%
Prior 15.86% | 19.94%
Current vs Prior -15.93% | -13.71%
Prior 7-Day Avg 16.48% | 20.09%
Current vs 7-Day Avg -19.09% | -14.35%
Prior 7-Day Eod 15.86% | 19.94%
Current vs 7-Day Eod -15.93% | -13.71%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.87% | 15.25%
Calls: 19.44% | 16.59%
Puts: 10.29% | 13.91%
Prior 12.66% | 14.71%
Calls: 13.23% | 15.29%
Puts: 12.09% | 14.13%
Current vs Prior +17.46% | +3.67%
Prior 7-Day Avg 25.46% | 27.89%
Calls: 19.74% | 25.62%
Puts: 31.16% | 30.17%
Current vs 7-Day Avg -41.59% | -45.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($1.49M) vs calls ($352.1K). Massive premium surge with dollar volume up 495% vs prior. Dollar volume significantly above 7-day average (1214% higher). Unusually high activity with volume up 321% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.4%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2133.0035.90$34.458.4%30.8834

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. 10 found (avg delta 0.77, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2115.9018.60$17.2515.7%20.85--
$115.00Aug 218.6011.80$10.2031.4%50.66--
$120.00Aug 215.707.80$6.7531.1%200.542
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2119.4021.70$20.5511.2%240.8963
$155.00Aug 2133.0035.90$34.458.4%30.8834
$150.00Aug 2128.0031.10$29.5510.5%10.871
$135.00Aug 2114.6016.50$15.5512.2%8310.85835
$145.00Aug 2123.2025.70$24.4510.2%10.8557

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.2K, top 831)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 212.102.95$2.5333.6%820.2916
$125.00Aug 213.904.90$4.4022.7%220.421
$120.00Aug 215.707.80$6.7531.1%200.542
$140.00Aug 210.651.05$0.8547.1%160.1286
$135.00Aug 210.401.80$1.10127.3%80.1711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2114.6016.50$15.5512.2%8310.85835
$120.00Aug 214.607.40$6.0046.7%590.4734
$110.00Aug 210.753.90$2.33135.2%460.2333
$125.00Aug 218.709.80$9.2511.9%290.598
$140.00Aug 2119.4021.70$20.5511.2%240.8963

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 37.46, avg 8.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.13$4.87$0.1337.46$150.13
$145.00$150.00Aug 21$0.23$4.77$0.2320.74$145.23
$135.00$140.00Aug 21$0.25$4.75$0.2519.00$135.25
$130.00$135.00Aug 21$1.43$3.57$1.432.50$131.43
$125.00$130.00Aug 21$1.87$3.13$1.871.67$126.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$100.00Aug 21$0.98$9.02$0.989.20$109.02
$115.00$110.00Aug 21$1.70$3.30$1.701.94$113.30
$120.00$115.00Aug 21$1.97$3.03$1.971.54$118.03
$130.00$125.00Aug 21$2.20$2.80$2.201.27$127.80
$125.00$120.00Aug 21$3.25$1.75$3.250.54$121.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.56, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$115.00Aug 21$7.05$7.05$2.952.39$112.05
$115.00$120.00Aug 21$3.45$3.45$1.552.23$118.45
$120.00$125.00Aug 21$2.35$2.35$2.650.89$122.35
$125.00$130.00Aug 21$1.87$1.87$3.130.60$126.87
$130.00$135.00Aug 21$1.43$1.43$3.570.40$131.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$4.10$4.10$0.904.56$130.90
$145.00$140.00Aug 21$3.90$3.90$1.103.55$141.10
$125.00$120.00Aug 21$3.25$3.25$1.751.86$121.75
$130.00$125.00Aug 21$2.20$2.20$2.800.79$127.80
$120.00$115.00Aug 21$1.97$1.97$3.030.65$118.03

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. 9 found (cheapest 10.62% of stock, avg 17.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$6.75$6.00$12.75$107.25$132.7510.62%
$125.00Aug 21$4.40$9.25$13.65$111.35$138.6511.37%
$130.00Aug 21$2.53$11.45$13.98$116.02$143.9811.65%
$115.00Aug 21$10.20$4.03$14.23$100.77$129.2311.86%
$135.00Aug 21$1.10$15.55$16.65$118.35$151.6513.87%
$140.00Aug 21$0.85$20.55$21.40$118.60$161.4017.83%
$145.00Aug 21$1.58$24.45$26.03$118.97$171.0321.69%
$150.00Aug 21$1.35$29.55$30.90$119.10$180.9025.75%
$155.00Aug 21$1.22$34.45$35.67$119.33$190.6729.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.04% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$100.00Aug 21$1.10$1.35$2.45$97.55$137.45
$150.00$100.00Aug 21$1.35$1.35$2.70$97.30$152.70
$145.00$100.00Aug 21$1.58$1.35$2.93$97.07$147.93
$135.00$110.00Aug 21$1.10$2.33$3.43$106.57$138.43
$150.00$110.00Aug 21$1.35$2.33$3.68$106.32$153.68
$130.00$100.00Aug 21$2.53$1.35$3.88$96.12$133.88
$145.00$110.00Aug 21$1.58$2.33$3.91$106.09$148.91
$130.00$110.00Aug 21$2.53$2.33$4.86$105.14$134.86
$135.00$115.00Aug 21$1.10$4.03$5.13$109.87$140.13
$150.00$115.00Aug 21$1.35$4.03$5.38$109.62$155.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 14.62, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.68$0.3214.62$120.32$134.68
130/135145/150Aug 21$4.33$0.676.46$130.67$149.33
130/135150/155Aug 21$4.23$0.775.49$130.77$154.23
110/115120/125Aug 21$4.05$0.954.26$110.95$124.05
140/145150/155Aug 21$4.03$0.974.15$140.97$154.03
115/120125/130Aug 21$3.84$1.163.31$116.16$128.84
110/115125/130Aug 21$3.57$1.432.50$111.43$128.57
120/125135/140Aug 21$3.50$1.502.33$121.50$138.50
120/125145/150Aug 21$3.48$1.522.29$121.52$148.48
115/120130/135Aug 21$3.40$1.602.12$116.60$133.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$125.00$130.00$135.00Aug 21$0.44$4.5610.36
$120.00$125.00$130.00Aug 21$0.48$4.529.42
$135.00$140.00$145.00Aug 21$0.98$4.024.10
$115.00$120.00$125.00Aug 21$1.10$3.903.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.27$4.7317.52
$130.00$135.00$140.00Aug 21$0.90$4.104.56
$140.00$145.00$150.00Aug 21$1.20$3.803.17
$115.00$120.00$125.00Aug 21$1.28$3.722.91
$125.00$130.00$135.00Aug 21$1.90$3.101.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.37, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Aug 21-$3.15$6.85
$135.00$140.001:2Aug 21-$0.60$4.40
$125.00$130.001:2Aug 21-$0.66$4.34
$150.00$155.001:2Aug 21-$1.09$3.91
$145.00$150.001:2Aug 21-$1.12$3.88
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Aug 21-$0.37$9.63
$115.00$110.001:2Aug 21-$0.63$4.37
$120.00$115.001:2Aug 21-$2.06$2.94
$125.00$120.001:2Aug 21-$2.75$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.25%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$3.900.424.2%3.25%7.40%221
$130.00Aug 21$2.100.298.3%1.75%10.06%8216
$140.00Aug 21$0.650.1216.6%0.54%17.19%1686
$145.00Aug 21$0.450.1620.8%0.37%21.19%--60
$135.00Aug 21$0.400.1712.5%0.33%12.81%811
$150.00Aug 21$0.200.1325.0%0.17%25.15%862

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. 198 contracts (avg 538 vol/day, 148 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 10-16 call last traded $26.00 on 05/29 (now $27.60/$30.50) — try a limit near $27.60. Also watch the $100.00 01-15 call last traded $34.00 on 06/23 (now $28.50/$31.70) — try a limit near $30.10; the $105.00 01-15 call last traded $40.50 on 06/26 (now $25.50/$28.50) — try a limit near $27.00. Most tradeable put: the $220.00 12-18 put last traded $80.30 on 06/26 (now $97.90/$101.80) — try a limit near $97.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$5.70$7.80$6.75$29.92 07/13$6.75–$36.15$6.752
$120.00Oct 16$10.60$14.10$12.35$28.50 06/29$12.35–$39.05$12.359
$120.00Dec 18$15.60$19.20$17.40$35.50 07/14$17.40–$42.45$17.40127
$120.00Jan 15$17.00$20.60$18.80$19.01 06/03$18.80–$43.80$18.801
$120.00Mar 19$20.00$23.80$21.90$45.30 07/13$21.90–$47.00$21.901
$125.00Aug 21$3.90$4.90$4.40$13.51 06/24$4.40–$32.05$4.401
$125.00Oct 16$8.20$11.10$9.65$26.20 06/29$9.65–$35.25$9.6515
$125.00Dec 18$15.00$16.90$15.95$33.51 07/02$15.95–$39.00$15.9529
$125.00Jan 15$14.80$18.40$16.60$39.20 07/16$16.60–$40.45$16.604
$115.00Oct 16$13.70$16.80$15.25$18.61 06/08$15.25–$42.95$15.2533
$115.00Dec 18$18.00$21.60$19.80$43.30 07/15$19.80–$46.00$19.8048
$115.00Jan 15$19.30$23.00$21.15$21.90 06/01$21.15–$47.35$21.151
$130.00Aug 21$2.10$2.95$2.53$12.05 06/24$2.53–$28.10$2.5316
$130.00Oct 16$5.60$8.50$7.05$27.20 07/08$7.05–$31.75$7.0570
$130.00Dec 18$11.50$15.10$13.30$30.69 07/01$13.30–$35.70$13.3017
$130.00Jan 15$12.70$16.20$14.45$35.90 07/16$14.45–$37.25$14.4520
$110.00Oct 16$16.60$19.70$18.15$44.70 07/02$18.15–$47.20$18.157
$110.00Dec 18$21.40$24.20$22.80$26.38 06/22$22.80–$49.85$22.8031
$110.00Jan 15$22.10$25.60$23.85$39.05 07/22$23.85–$51.05$23.8545
$110.00Mar 19$25.00$28.60$26.80$50.60 07/13$26.80–$53.75$26.801
$135.00Aug 21$0.40$1.80$1.10$12.75 07/22$1.10–$24.35$1.1011
$135.00Oct 16$4.50$7.00$5.75$9.00 06/09$5.75–$28.35$5.7574
$135.00Dec 18$9.70$13.40$11.55$23.80 06/29$11.55–$32.60$11.5541
$135.00Jan 15$10.60$14.50$12.55$29.35 07/20$12.55–$34.05$12.554
$135.00Jun 17$19.00$23.50$21.25$38.00 07/20$21.25–$43.00$21.251
$105.00Aug 21$15.90$18.60$17.25$39.07 06/29$17.25–$49.70$17.25--
$105.00Oct 16$19.30$23.00$21.15$19.50 05/29$21.15–$51.50$19.502
$105.00Dec 18$23.40$27.20$25.30$48.10 07/17$25.30–$53.70$25.3069
$105.00Jan 15$25.50$28.50$27.00$40.50 06/26$27.00–$54.95$27.001
$140.00Aug 21$0.65$1.05$0.85$11.70 07/24$0.85–$20.60$0.8586
$140.00Sep 18$2.10$3.60$2.85$12.80 07/22$2.85–$19.90$2.851
$140.00Dec 18$8.40$11.90$10.15$28.32 07/16$10.15–$29.80$10.1584
$140.00Jan 15$9.20$12.50$10.85$30.50 07/16$10.85–$31.35$10.8515
$140.00Mar 19$13.00$16.50$14.75$33.97 07/16$14.75–$35.25$14.751
$140.00Jun 17$16.50$21.50$19.00$29.66 06/29$19.00–$40.25$19.001
$140.00Oct 16$3.10$6.90$5.00--$5.00–$21.40$3.102
$100.00Oct 16$23.00$26.60$24.80$43.30 07/22$24.80–$56.05$24.8017
$100.00Dec 18$26.60$30.40$28.50$30.00 06/01$28.50–$57.80$28.5016
$100.00Jan 15$28.50$31.70$30.10$34.00 06/23$30.10–$58.90$30.101
$97.50Dec 18$28.20$32.10$30.15$32.28 06/09$30.15–$60.00$30.1512
$97.50Oct 16$25.00$28.50$26.75--$26.75–$53.55$25.0014
$145.00Aug 21$0.45$2.70$1.58$9.60 07/24$1.58–$17.60$1.5860
$145.00Oct 16$2.35$5.90$4.13$17.38 07/01$4.13–$21.90$4.135
$145.00Dec 18$6.80$10.50$8.65$28.00 07/07$8.65–$27.30$8.6514
$145.00Jan 15$7.80$11.20$9.50$27.90 07/16$9.50–$28.75$9.5044
$145.00Mar 19$11.50$15.10$13.30$29.07 07/02$13.30–$32.95$13.3040
$145.00Jun 17$15.00$20.00$17.50$27.50 06/29$17.50–$37.75$17.501
$95.00Oct 16$27.60$30.50$29.05$26.00 05/29$29.05–$60.65$27.6097
$95.00Dec 18$30.00$33.80$31.90$41.62 06/24$31.90–$62.30$31.908
$95.00Jan 15$30.80$34.90$32.85$40.37 06/24$32.85–$63.15$32.8512
$92.50Oct 16$29.80$32.50$31.15--$31.15–$58.30$29.804
$92.50Dec 18$31.80$35.60$33.70--$33.70–$60.55$31.801
$150.00Aug 21$0.20$2.50$1.35$7.30 07/22$1.35–$14.30$1.3562
$150.00Sep 18$1.30$2.55$1.92$11.70 07/21$1.92–$14.60$1.921
$150.00Oct 16$2.00$5.10$3.55$15.05 07/20$3.55–$19.80$3.558
$150.00Dec 18$5.70$9.30$7.50$21.35 07/16$7.50–$25.00$7.5037
$150.00Jan 15$6.70$10.30$8.50$25.40 07/16$8.50–$26.40$8.5012
$150.00Mar 19$10.00$13.70$11.85$26.95 07/16$11.85–$30.65$11.851
$150.00Jun 17$13.50$18.50$16.00$34.00 07/06$16.00–$35.50$16.002
$90.00Dec 18$33.60$37.50$35.55--$35.55–$35.55—$33.6064
$87.50Dec 18$36.50$39.40$37.95--$37.95–$37.95—$36.506
$155.00Aug 21$0.05$2.40$1.22$6.10 07/24$1.22–$11.30$1.2242
$155.00Sep 18$0.00$2.50$1.25$10.80 07/20$1.25–$11.85$1.251
$155.00Oct 16$1.40$3.20$2.30$13.90 07/13$2.30–$16.85$2.3022
$155.00Dec 18$4.50$8.30$6.40$7.55 06/10$6.40–$22.80$6.4047
$155.00Jan 15$5.50$9.30$7.40$12.00 06/25$7.40–$24.25$7.40--
$155.00Mar 19$8.60$12.50$10.55$23.20 07/01$10.55–$28.40$10.551
$85.00Oct 16$36.40$39.10$37.75--$37.75–$37.75—$36.401
$85.00Dec 18$38.50$41.40$39.95--$39.95–$39.95—$38.5039
$85.00Jan 15$39.50$42.20$40.85--$40.85–$40.85—$39.503
$82.50Oct 16$38.20$41.40$39.80--$39.80–$39.80—$38.201
$82.50Dec 18$40.80$43.40$42.10--$42.10–$42.10—$40.809
$160.00Aug 21$0.00$2.55$1.27$4.00 07/22$1.27–$9.30$1.2771
$160.00Sep 18$0.00$2.85$1.43$5.98 07/22$1.43–$9.85$1.436
$160.00Oct 16$0.40$2.90$1.65$8.90 07/24$1.65–$16.00$1.659
$160.00Dec 18$3.60$7.40$5.50$18.48 07/06$5.50–$20.95$5.5068
$160.00Jan 15$4.20$8.20$6.20$15.78 07/22$6.20–$22.40$6.204
$160.00Mar 19$7.70$11.50$9.60$20.00 07/22$9.60–$26.45$9.6052
$160.00Jun 17$11.40$15.40$13.40$28.00 07/08$13.40–$31.25$13.401
$80.00Dec 18$42.70$45.40$44.05--$44.05–$44.05—$42.7012
$80.00Jan 15$43.30$46.20$44.75--$44.75–$44.75—$43.302
$77.50Dec 18$45.20$47.60$46.40--$46.40–$46.40—$45.201
$165.00Aug 21$0.00$2.20$1.10$3.10 07/22$1.10–$7.65$1.1069
$165.00Oct 16$0.25$3.50$1.88$7.50 06/29$1.88–$14.05$1.8832
$165.00Dec 18$2.90$6.50$4.70$4.20 06/10$4.70–$19.05$4.204
$165.00Jan 15$3.50$6.80$5.15$12.05 06/29$5.15–$20.40$5.154
$75.00Oct 16$45.30$48.40$46.85--$46.85–$46.85—$45.301
$75.00Dec 18$46.50$49.70$48.10--$48.10–$48.10—$46.5015
$75.00Jan 15$47.60$50.30$48.95--$48.95–$48.95—$47.601
$170.00Aug 21$0.00$0.75$0.38$3.70 07/21$0.38–$7.05$0.3836
$170.00Oct 16$0.45$3.20$1.83$0.70 06/10$1.83–$12.45$0.708
$170.00Dec 18$2.00$5.90$3.95$3.80 06/24$3.95–$17.10$3.8015
$170.00Jan 15$2.80$6.50$4.65$15.30 07/08$4.65–$18.65$4.65300
$70.00Dec 18$51.20$54.10$52.65--$52.65–$52.65—$51.2011
$175.00Aug 21$0.00$2.20$1.10$1.95 07/24$1.10–$4.70$1.107
$175.00Oct 16$0.40$1.60$1.00$1.65 06/12$1.00–$10.05$1.009
$175.00Dec 18$1.35$5.30$3.33$12.80 07/13$3.33–$15.70$3.33135
$175.00Jan 15$2.15$6.00$4.08$4.20 06/17$4.08–$17.10$4.081
$175.00Mar 19$5.00$8.90$6.95$16.30 07/01$6.95–$21.10$6.954
$65.00Dec 18$55.70$58.70$57.20--$57.20–$57.20—$55.706
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$4.60$7.40$6.00$3.57 07/22$1.43–$6.00$4.6034
$120.00Oct 16$8.80$12.50$10.65$13.90 06/09$4.10–$10.65$10.651
$120.00Dec 18$13.10$17.00$15.05$8.20 06/29$6.75–$15.05$13.106
$125.00Aug 21$8.70$9.80$9.25$3.35 07/24$2.17–$9.25$8.708
$125.00Oct 16$11.50$14.40$12.95$8.90 06/26$5.30–$12.95$11.504
$125.00Dec 18$15.90$19.70$17.80$12.02 06/26$8.30–$17.80$15.903
$125.00Jan 15$16.90$20.50$18.70$14.80 06/18$9.25–$18.70$16.903
$125.00Mar 19$19.50$23.10$21.30$12.20 07/10$11.85–$21.30$19.501
$115.00Aug 21$2.25$5.80$4.03$2.48 07/22$1.60–$4.03$2.482
$115.00Oct 16$6.40$10.20$8.30$3.75 07/17$3.08–$8.30$6.407
$115.00Dec 18$10.50$14.30$12.40$6.50 07/16$5.45–$12.40$10.50250
$130.00Aug 21$10.20$12.70$11.45$4.40 07/22$3.50–$11.45$10.2018
$130.00Oct 16$14.50$18.00$16.25$8.90 07/22$6.70–$16.25$14.5015
$130.00Dec 18$19.00$22.60$20.80--$11.40–$20.80$19.001
$110.00Aug 21$0.75$3.90$2.33$1.45 06/30$1.38–$2.33$1.4533
$110.00Oct 16$4.50$7.60$6.05$8.32 05/29$2.40–$6.05$6.052
$110.00Dec 18$8.30$12.20$10.25$8.00 06/22$4.43–$10.25$8.304
$110.00Jan 15$9.30$13.10$11.20$11.64 06/04$5.05–$11.20$11.201
$135.00Aug 21$14.60$16.50$15.55$6.82 07/22$4.40–$15.55$14.60835
$135.00Oct 16$17.90$21.30$19.60$9.50 07/13$8.90–$19.60$17.9011
$135.00Dec 18$22.30$26.40$24.35$14.00 07/09$11.85–$24.35$22.303
$135.00Jan 15$23.00$26.70$24.85$18.34 06/25$12.90–$24.85$23.001
$105.00Aug 21$0.15$2.70$1.43$2.05 06/25$1.27–$1.98$1.431
$105.00Oct 16$2.75$6.40$4.58$6.37 05/29$2.05–$4.58$4.581
$105.00Dec 18$6.30$10.30$8.30$6.40 06/22$3.55–$8.30$6.406
$140.00Aug 21$19.40$21.70$20.55$8.40 07/02$6.25–$20.55$19.4063
$140.00Oct 16$21.60$24.80$23.20$13.20 07/24$10.90–$23.20$21.6010
$140.00Dec 18$25.70$29.10$27.40$16.40 07/09$14.05–$27.40$25.703
$140.00Jan 15$26.40$30.10$28.25$15.00 07/09$14.90–$28.25$26.401
$100.00Dec 18$4.50$8.40$6.45$2.85 07/07$2.70–$6.45$4.5014
$100.00Oct 16$1.40$4.50$2.95--$1.80–$2.95$1.402
$97.50Oct 16$0.85$4.70$2.78$4.10 05/29$1.40–$2.78$2.783
$97.50Dec 18$3.80$7.70$5.75--$2.60–$5.75$3.801
$145.00Aug 21$23.20$25.70$24.45$10.95 07/22$8.55–$24.45$23.2057
$145.00Oct 16$25.60$28.90$27.25$13.00 07/15$13.15–$27.25$25.60102
$145.00Jan 15$30.00$33.60$31.80$30.61 06/04$17.40–$31.80$30.611
$145.00Jun 17$35.50$39.50$37.50$25.00 06/29$23.50–$37.50$35.501
$95.00Oct 16$0.40$4.30$2.35$0.80 07/02$1.30–$2.35$0.8015
$95.00Dec 18$3.40$6.90$5.15$2.69 06/29$2.03–$5.15$3.4012
$95.00Jun 17$8.50$12.20$10.35$6.30 06/30$5.25–$10.35$8.501
$95.00Jan 15$3.90$7.80$5.85--$5.85–$5.85—$3.901
$92.50Dec 18$2.40$6.30$4.35--$2.00–$4.35$2.401
$150.00Aug 21$28.00$31.10$29.55$15.50 07/22$10.70–$29.55$28.001
$150.00Oct 16$29.80$32.80$31.30$17.40 07/13$15.55–$31.30$29.8013
$150.00Jan 15$33.70$37.40$35.55$20.18 07/01$20.05–$35.55$33.7030
$90.00Aug 21$0.00$2.30$1.15$0.98 06/22$1.08–$1.23$0.981
$90.00Dec 18$1.80$5.80$3.80$2.50 06/26$1.75–$3.80$2.5013
$90.00Jan 15$2.50$6.50$4.50$2.50 07/21$1.98–$4.50$2.502
$90.00Mar 19$4.50$8.10$6.30$2.95 07/10$2.95–$6.30$4.501
$90.00Oct 16$0.00$3.40$1.70--$1.43–$1.70--100
$87.50Oct 16$0.00$3.20$1.60--$1.35–$1.60--2
$87.50Dec 18$2.30$4.90$3.60--$1.70–$3.60$2.304
$155.00Aug 21$33.00$35.90$34.45$16.40 07/20$12.05–$34.45$33.0034
$155.00Oct 16$34.20$37.00$35.60$20.20 07/13$17.70–$35.60$34.2011
$155.00Jan 15$37.60$41.80$39.70$26.70 07/08$22.70–$39.70$37.60300
$85.00Aug 21$0.00$2.20$1.10$0.35 07/02$1.08–$1.18$0.351
$85.00Dec 18$2.00$4.50$3.25$1.60 07/21$1.55–$3.25$2.003
$85.00Jan 15$2.40$4.90$3.65$1.60 06/30$1.70–$3.65$2.401
$85.00Mar 19$3.10$6.50$4.80$3.00 07/17$2.20–$4.80$3.10--
$85.00Oct 16$0.00$3.00$1.50--$1.30–$1.50--4
$82.50Oct 16$0.10$3.00$1.55$1.36 05/29$1.27–$1.55$1.363
$82.50Dec 18$0.60$4.10$2.35$2.45 06/01$1.45–$2.35$2.351
$160.00Aug 21$37.90$42.20$40.05$19.30 07/20$15.00–$40.05$37.9039
$160.00Oct 16$38.80$41.70$40.25$19.80 07/07$19.55–$40.25$38.809
$80.00Aug 21$0.00$1.65$0.83$0.30 07/02$0.83–$1.13$0.301
$80.00Dec 18$0.15$3.70$1.93$1.20 07/15$1.05–$1.93$1.20104
$80.00Jan 15$0.40$4.10$2.25$2.70 06/04$1.50–$2.25$2.251
$80.00Mar 19$2.75$5.70$4.22$2.05 07/17$1.80–$4.22$2.751
$80.00Oct 16$0.00$2.85$1.43--$1.23–$1.43--4
$77.50Oct 16$0.00$2.75$1.38$0.40 07/02$1.10–$1.38$0.406
$77.50Dec 18$0.00$3.70$1.85$3.17 06/03$1.30–$1.85$1.85--
$75.00Aug 21$0.00$2.15$1.08$0.25 07/02$1.08–$1.10$0.251
$75.00Dec 18$0.00$3.40$1.70$1.90 06/05$1.25–$1.70$1.7015
$75.00Oct 16$0.00$2.65$1.33--$1.18–$1.33--3
$72.50Oct 16$0.00$2.55$1.27--$1.15–$1.27--3
$72.50Dec 18$0.00$3.20$1.60--$1.23–$1.60--2
$70.00Oct 16$0.00$2.50$1.25--$1.15–$1.25--105
$70.00Dec 18$0.35$2.00$1.18--$1.18–$1.18$0.3518
$175.00Aug 21$52.90$56.80$54.85$31.08 07/13$25.90–$54.85$52.90--
$65.00Oct 16$0.00$2.40$1.20--$1.10–$1.20--3
$65.00Dec 18$0.00$2.60$1.30--$1.13–$1.30--55
$60.00Oct 16$0.00$2.35$1.18--$1.08–$1.18--2
$60.00Dec 18$0.00$2.40$1.20--$1.10–$1.20--9
$185.00Aug 21$62.90$66.80$64.85$39.78 07/13$34.00–$64.85$62.90--
$55.00Oct 16$0.00$2.30$1.15--$1.08–$1.15--2
$55.00Dec 18$0.00$2.25$1.13--$1.08–$1.13--3
$50.00Oct 16$0.00$2.25$1.13--$1.08–$1.13--4
$50.00Dec 18$0.00$2.20$1.10--$1.08–$1.10--4
$47.50Oct 16$0.00$2.20$1.10--$1.08–$1.10--2
$47.50Dec 18$0.00$2.15$1.08--$1.08–$1.08--2
$45.00Oct 16$0.00$2.20$1.10--$1.08–$1.10--3
$45.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--35
$42.50Oct 16$0.00$2.20$1.10--$1.08–$1.10--4
$42.50Dec 18$0.00$2.15$1.08--$1.08–$1.08--3
$40.00Oct 16$0.00$2.20$1.10--$1.08–$1.10--1
$40.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--2
$220.00Dec 18$97.90$101.80$99.85$80.30 06/26$69.75–$99.85$97.901
$240.00Dec 18$117.90$121.80$119.85$113.40 06/24$87.65–$119.85$117.90--

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 525
Total Puts 1,086
Put/Call Ratio 2.07
Net Difference -561

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 594
Total Puts 235
Average Put/Call Ratio 0.43
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