Tour v487
CVLT
COMMVAULT SYS INC
$124.93 +6.05%
$124.99 (+0.05%)🌙
as of 08/03 06:21 PM
(7/31 18:25) ◀
|
Monday, August 3, 2026 (6:21pm)
January 2026
|
▶ (8/4 18:34)
◀ 8/3 18:21 ▶

Option Volume

Detail
ℹ
Current (08/03) 404
Calls: 159 (39%)
Puts: 245 (61%)
Prior (07/31) 159
Calls: 94 (59%)
Puts: 65 (41%)
Current vs Prior +154.09%
Calls: +69.15% (Calls)
Puts: +276.92% (Puts)
Prior 7-Day Total 2,442
Calls: 1,025 (42%)
Puts: 1,417 (58%)
Prior 7-Day Average 348
Calls: 146 (42%)
Puts: 202 (58%)
Current vs Prior 7-Day Avg +15.81%
Calls: +8.59%
Puts: +21.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $283.2K
Calls: $83.7K (30%)
Puts: $199.4K (70%)
Prior (07/31) $73.1K
Calls: $47.1K (64%)
Puts: $26.0K (36%)
Current vs Prior +287.52%
Calls: +77.95%
Puts: +666.47%
Prior 7-Day Total $2.38M
Calls: $754.1K (32%)
Puts: $1.63M (68%)
Prior 7-Day Average $340.6K
Calls: $107.7K (32%)
Puts: $232.9K (68%)
Current vs Prior 7-Day Avg -16.87%
Calls: -22.28%
Puts: -14.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.54
Prior (07/31) 0.69
Current vs Prior +122.84%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +66.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 517
Calls: 433 (84%)
Puts: 84 (16%)
Prior (07/31) 252
Calls: 249 (99%)
Puts: 3 (1%)
Current vs Prior +105.16%
Prior 7-Day Total 11,880
Calls: 6,733 (57%)
Puts: 5,147 (43%)
Prior 7-Day Average 1,980
Calls: 1,122 (57%)
Puts: 857 (43%)
Current vs Prior 7-Day Avg -73.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.33% | 16.37%
Prior 11.88% | 16.64%
Current vs Prior -4.70% | -1.62%
Prior 7-Day Avg 14.02% | 18.21%
Current vs 7-Day Avg -19.19% | -10.10%
Prior 7-Day Eod 11.88% | 16.64%
Current vs 7-Day Eod -4.70% | -1.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.87% | 15.25%
Calls: 19.44% | 16.59%
Puts: 10.29% | 13.91%
Prior 14.87% | 15.25%
Calls: 19.44% | 16.59%
Puts: 10.29% | 13.91%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.19% | 19.41%
Calls: 18.95% | 19.48%
Puts: 17.42% | 19.35%
Current vs 7-Day Avg -18.25% | -21.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($199.4K). Massive premium surge with dollar volume up 288% vs prior. Unusually high activity with volume up 154% vs prior - elevated interest. Extreme bearish P/C ratio of 1.54 - heavy put buying.

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 BEARISH
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 -- 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. 3 found (avg delta 0.67, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.109.20$8.6512.7%10.66--
$125.00Aug 215.206.50$5.8522.2%430.5350
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2119.9022.80$21.3513.6%20.8156

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 72, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 215.206.50$5.8522.2%430.5350
$130.00Aug 213.204.00$3.6022.2%60.3963
$135.00Aug 211.752.40$2.0831.2%40.26--
$140.00Aug 211.201.95$1.5847.5%20.20--
$145.00Aug 210.753.00$1.88119.7%20.1963
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 215.006.00$5.5018.2%120.4724
$145.00Aug 2119.9022.80$21.3513.6%20.8156

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. 4 found (best R:R 9.00, avg 3.33)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Aug 21$0.50$4.50$0.509.00$135.50
$130.00$135.00Aug 21$1.52$3.48$1.522.29$131.52
$125.00$130.00Aug 21$2.25$2.75$2.251.22$127.25
$120.00$125.00Aug 21$2.80$2.20$2.800.79$122.80
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 3.82, avg 1.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$2.80$2.80$2.201.27$122.80
$125.00$130.00Aug 21$2.25$2.25$2.750.82$127.25
$130.00$135.00Aug 21$1.52$1.52$3.480.44$131.52
$135.00$140.00Aug 21$0.50$0.50$4.500.11$135.50
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$125.00Aug 21$15.85$15.85$4.153.82$129.15

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. 2 found (cheapest 9.09% of stock, avg 13.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Aug 21$5.85$5.50$11.35$113.65$136.359.09%
$145.00Aug 21$1.88$21.35$23.23$121.77$168.2318.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 5.67% of stock, avg 6.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$125.00Aug 21$1.58$5.50$7.08$117.92$147.08
$145.00$125.00Aug 21$1.88$5.50$7.38$117.62$152.38
$135.00$125.00Aug 21$2.08$5.50$7.58$117.42$142.58
$130.00$125.00Aug 21$3.60$5.50$9.10$115.90$139.10

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 8.09, cheapest $0.55)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.55$4.458.09
$125.00$130.00$135.00Aug 21$0.73$4.275.85
$135.00$140.00$145.00Aug 21$0.80$4.205.25
$130.00$135.00$140.00Aug 21$1.02$3.983.90
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.56, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$0.56$4.44
$135.00$140.001:2Aug 21-$1.08$3.92
$125.00$130.001:2Aug 21-$1.35$3.65
$140.00$145.001:2Aug 21-$2.18$2.82
$120.00$125.001:2Aug 21-$3.05$1.95
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$145.00$125.001:2Aug 21$10.35$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.16%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$5.200.530.1%4.16%4.22%4350
$130.00Aug 21$3.200.394.1%2.56%6.62%663
$135.00Aug 21$1.750.268.1%1.40%9.46%4--
$140.00Aug 21$1.200.2012.1%0.96%13.02%2--
$145.00Aug 21$0.750.1916.1%0.60%16.67%263

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. 178 contracts (avg 341 vol/day, 178 traded recently)

CVLT averages only 341 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 $115.00 09-18 call last traded $9.20 on 07/31 (now $14.10/$15.60) — try a limit near $14.10. Also watch the $160.00 06-17 call last traded $12.00 on 07/30 (now $13.00/$15.60) — try a limit near $13.00; the $130.00 10-16 call last traded $27.20 on 07/08 (now $8.30/$10.10) — try a limit near $9.20. Most tradeable put: the $145.00 08-21 put last traded $21.00 on 07/28 (now $19.90/$22.80) — try a limit near $21.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$5.20$6.50$5.85$2.17 07/31$2.53–$32.05$5.2050
$125.00Oct 16$10.50$12.40$11.45$12.70 07/29$7.55–$35.25$11.45--
$125.00Dec 18$15.40$18.10$16.75$36.00 07/27$12.30–$39.00$16.75--
$125.00Jan 15$16.80$20.10$18.45$39.20 07/16$13.90–$40.45$18.45--
$120.00Aug 21$8.10$9.20$8.65$4.20 07/30$3.95–$36.15$8.10--
$120.00Oct 16$13.20$14.80$14.00$9.94 07/30$8.90–$39.05$13.20--
$120.00Dec 18$17.50$20.50$19.00$35.50 07/14$14.40–$42.45$19.00--
$120.00Jan 15$19.00$22.40$20.70$19.01 06/03$15.85–$43.80$19.01--
$120.00Mar 19$22.90$26.30$24.60$22.70 07/28$19.50–$47.00$22.90--
$130.00Aug 21$3.20$4.00$3.60$1.55 07/31$1.78–$28.10$3.2063
$130.00Sep 18$6.00$7.70$6.85$6.10 07/29$3.85–$26.30$6.10--
$130.00Oct 16$8.30$10.10$9.20$27.20 07/08$5.35–$31.75$9.2070
$130.00Dec 18$13.20$16.40$14.80$11.92 07/31$10.70–$35.70$13.20--
$130.00Jan 15$14.60$18.00$16.30$35.90 07/16$12.00–$37.25$16.30--
$115.00Aug 21$10.00$13.50$11.75$6.10 07/31$6.45–$40.65$10.00--
$115.00Sep 18$14.10$15.60$14.85$9.20 07/31$8.95–$37.80$14.104
$115.00Oct 16$16.30$18.30$17.30$18.61 06/08$11.35–$42.95$17.30--
$115.00Dec 18$20.70$23.50$22.10$43.30 07/15$16.65–$46.00$22.10--
$135.00Aug 21$1.75$2.40$2.08$0.80 07/31$1.10–$24.35$1.75--
$135.00Sep 18$4.40$6.00$5.20$4.33 07/30$2.80–$23.00$4.40--
$135.00Oct 16$6.50$8.40$7.45$6.00 07/28$4.15–$28.35$6.50--
$135.00Dec 18$11.20$14.40$12.80$11.20 07/28$9.30–$32.60$11.20--
$135.00Jan 15$12.40$15.30$13.85$29.35 07/20$10.50–$34.05$13.85--
$135.00Jun 17$21.00$25.00$23.00$38.00 07/20$18.25–$43.00$23.00--
$110.00Aug 21$14.40$17.70$16.05$9.70 07/30$9.45–$45.05$14.40--
$110.00Oct 16$19.20$21.50$20.35$44.70 07/02$14.35–$47.20$20.35--
$110.00Dec 18$23.80$26.60$25.20$43.28 07/27$19.30–$49.85$25.20--
$110.00Jan 15$25.00$27.70$26.35$39.05 07/22$20.40–$51.05$26.35--
$110.00Mar 19$28.10$31.30$29.70$50.60 07/13$23.95–$53.75$29.70--
$140.00Aug 21$1.20$1.95$1.58$0.85 07/31$0.85–$20.60$1.20--
$140.00Sep 18$3.20$4.60$3.90$4.00 07/28$1.95–$19.90$3.90--
$140.00Dec 18$9.30$13.40$11.35$28.32 07/16$7.95–$29.80$11.35--
$140.00Jan 15$10.80$13.60$12.20$30.50 07/16$9.15–$31.35$12.20--
$140.00Mar 19$15.00$18.70$16.85$14.65 07/28$12.75–$35.25$15.00--
$140.00Jun 17$19.00$23.40$21.20$29.66 06/29$16.75–$40.25$21.20--
$105.00Aug 21$18.90$22.00$20.45$23.10 07/28$13.45–$49.70$20.45--
$105.00Dec 18$26.30$30.20$28.25$48.10 07/17$22.00–$53.70$28.25--
$105.00Jan 15$27.50$30.90$29.20$40.50 06/26$23.35–$54.95$29.20--
$145.00Aug 21$0.75$3.00$1.88$0.70 07/31$0.73–$17.60$0.7563
$145.00Sep 18$2.30$3.60$2.95$2.41 07/30$1.53–$17.10$2.41--
$145.00Oct 16$3.90$5.80$4.85$4.11 07/29$2.85–$21.90$4.11--
$145.00Dec 18$8.00$11.60$9.80$23.86 07/27$6.75–$27.30$9.80--
$145.00Jan 15$8.90$12.50$10.70$27.90 07/16$7.85–$28.75$10.70--
$145.00Mar 19$13.40$16.80$15.10$29.07 07/02$11.35–$32.95$15.10--
$145.00Jun 17$17.00$21.50$19.25$27.50 06/29$15.05–$37.75$19.25--
$100.00Oct 16$26.00$29.40$27.70$43.30 07/22$20.90–$56.05$27.70--
$100.00Jan 15$31.00$34.00$32.50$32.00 07/28$26.40–$58.90$32.00--
$150.00Aug 21$0.25$2.25$1.25$1.34 07/28$1.20–$14.30$1.25--
$150.00Sep 18$1.70$2.80$2.25$1.90 07/29$1.18–$14.60$1.90--
$150.00Oct 16$1.50$4.00$2.75$3.14 07/28$1.65–$19.80$2.75--
$150.00Dec 18$6.60$9.70$8.15$23.10 07/27$5.85–$25.00$8.15--
$150.00Jan 15$7.90$11.20$9.55$25.40 07/16$6.75–$26.40$9.55--
$150.00Mar 19$11.90$15.30$13.60$26.95 07/16$10.25–$30.65$13.60--
$150.00Jun 17$15.50$20.00$17.75$34.00 07/06$13.90–$35.50$17.75--
$97.50Dec 18$31.70$34.90$33.30$32.28 06/09$26.75–$60.00$32.28--
$95.00Dec 18$33.50$36.70$35.10$41.62 06/24$28.50–$62.30$35.10--
$95.00Jan 15$34.50$37.70$36.10$40.37 06/24$29.60–$63.15$36.10--
$155.00Aug 21$0.20$2.35$1.28$0.12 07/31$0.55–$11.30$0.20--
$155.00Sep 18$1.05$1.90$1.48$10.80 07/20$1.05–$11.85$1.48--
$155.00Oct 16$2.35$3.80$3.08$13.90 07/13$2.05–$16.85$3.08--
$155.00Dec 18$5.70$8.50$7.10$7.55 06/10$4.80–$22.80$7.10--
$155.00Jan 15$6.60$9.90$8.25$12.00 06/25$5.75–$24.25$8.25--
$155.00Mar 19$10.60$14.00$12.30$23.20 07/01$9.10–$28.40$12.30--
$90.00Dec 18$37.40$40.70$39.05$61.15 07/17$32.10–$66.70$39.05--
$90.00Jun 17$44.00$48.00$46.00$42.40 07/28$39.25–$71.75$44.00--
$160.00Aug 21$0.00$1.15$0.57$0.36 07/28$0.57–$9.30$0.36--
$160.00Sep 18$0.25$2.90$1.58$5.98 07/22$1.33–$9.85$1.58--
$160.00Oct 16$0.40$4.20$2.30$8.90 07/24$1.65–$16.00$2.30--
$160.00Dec 18$4.80$7.70$6.25$5.20 07/28$4.03–$20.95$5.2047
$160.00Jan 15$5.70$8.80$7.25$15.78 07/22$5.15–$22.40$7.25--
$160.00Mar 19$9.30$13.00$11.15$9.55 07/28$8.15–$26.45$9.55--
$160.00Jun 17$13.00$15.60$14.30$12.00 07/30$11.40–$31.25$13.001
$85.00Dec 18$41.40$44.90$43.15$46.00 07/28$35.90–$71.10$43.15--
$85.00Jan 15$42.00$45.30$43.65$41.10 06/05$36.90–$71.85$42.00--
$165.00Aug 21$0.00$1.35$0.68$5.50 07/27$0.68–$7.65$0.68--
$165.00Oct 16$1.05$3.10$2.08$7.50 06/29$1.55–$14.05$2.08--
$165.00Dec 18$3.30$6.50$4.90$3.40 07/31$3.40–$19.05$3.40--
$165.00Jan 15$4.10$7.80$5.95$12.05 06/29$4.15–$20.40$5.95--
$82.50Dec 18$43.40$46.80$45.10$47.00 07/28$37.95–$73.60$45.10--
$80.00Dec 18$45.70$49.00$47.35$50.20 07/28$40.05–$75.95$47.35--
$80.00Jan 15$46.20$49.50$47.85$72.22 07/02$40.80–$76.35$47.85--
$170.00Aug 21$0.00$2.20$1.10$0.15 07/28$0.38–$7.05$0.15--
$170.00Oct 16$0.75$1.70$1.23$0.70 06/10$1.23–$12.45$0.75--
$170.00Dec 18$2.50$5.70$4.10$3.80 06/24$2.60–$17.10$3.80--
$170.00Jan 15$4.10$7.00$5.55$15.30 07/08$3.55–$18.65$5.55--
$75.00Oct 16$48.90$52.10$50.50$65.20 07/22$42.40–$79.65$50.50--
$75.00Jan 15$50.50$54.00$52.25$57.95 06/18$44.85–$80.80$52.25--
$175.00Aug 21$0.05$2.15$1.10$0.05 07/28$1.08–$4.70$0.05--
$175.00Oct 16$0.80$1.60$1.20$1.65 06/12$0.63–$10.05$1.20--
$175.00Dec 18$2.80$4.90$3.85$12.80 07/13$2.53–$15.70$3.85135
$175.00Jan 15$2.45$6.10$4.28$4.20 06/17$2.85–$17.10$4.20--
$175.00Mar 19$6.10$9.80$7.95$16.30 07/01$5.85–$21.10$7.95--
$70.00Dec 18$54.60$57.80$56.20$75.85 07/21$48.60–$85.10$56.20--
$180.00Aug 21$0.00$2.15$1.08$0.05 07/28$1.02–$3.60$0.05--
$180.00Oct 16$0.00$2.70$1.35$6.20 07/15$1.27–$9.50$1.35--
$180.00Dec 18$1.20$3.90$2.55$2.25 06/24$2.28–$14.25$2.25--
$180.00Jan 15$2.95$5.30$4.13$12.40 07/20$2.83–$15.40$4.13--
$65.00Dec 18$59.30$62.40$60.85$63.60 06/16$53.10–$89.95$60.85--
$60.00Dec 18$64.00$68.00$66.00$68.72 06/18$57.70–$94.60$66.00--
$55.00Oct 16$68.40$72.00$70.20$72.60 06/16$62.05–$99.10$70.20--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$5.00$6.00$5.50$7.62 07/29$2.17–$10.70$5.5024
$125.00Oct 16$9.90$11.80$10.85$14.85 07/30$5.30–$14.95$10.854
$125.00Dec 18$13.80$16.90$15.35$12.02 06/26$8.30–$19.40$13.80--
$125.00Jan 15$15.10$18.00$16.55$14.80 06/18$9.25–$20.45$15.10--
$125.00Mar 19$18.20$21.40$19.80$12.20 07/10$11.85–$23.40$18.20--
$120.00Aug 21$3.10$3.80$3.45$5.80 07/30$1.43–$7.50$3.45--
$120.00Oct 16$7.50$9.30$8.40$11.85 07/30$4.10–$12.30$8.40--
$120.00Dec 18$12.60$14.30$13.45$8.20 06/29$6.75–$16.40$12.60--
$130.00Aug 21$8.10$9.30$8.70$10.90 07/28$3.50–$14.95$8.70--
$130.00Oct 16$12.80$14.70$13.75$15.65 07/28$6.70–$18.60$13.75--
$115.00Aug 21$1.85$2.65$2.25$4.80 07/31$1.60–$4.65$2.25--
$115.00Oct 16$5.50$7.30$6.40$6.80 07/28$3.08–$9.10$6.40--
$115.00Dec 18$9.10$12.10$10.60$12.10 07/29$5.45–$13.85$10.60--
$135.00Aug 21$11.40$12.90$12.15$11.70 07/28$4.40–$19.45$11.70--
$135.00Oct 16$15.90$17.80$16.85$17.65 07/28$8.90–$22.50$16.85--
$135.00Dec 18$19.80$22.70$21.25$14.00 07/09$11.85–$26.30$19.80--
$135.00Jan 15$20.90$24.40$22.65$18.34 06/25$12.90–$27.10$20.90--
$110.00Aug 21$0.85$1.75$1.30$3.00 07/30$1.30–$2.72$1.30--
$110.00Sep 18$2.65$3.90$3.28$4.00 07/29$1.75–$5.45$3.28--
$110.00Dec 18$7.20$10.00$8.60$8.00 06/22$4.43–$11.25$8.00--
$110.00Jan 15$8.00$11.00$9.50$11.64 06/04$5.05–$12.15$9.50--
$140.00Aug 21$15.50$18.40$16.95$18.60 07/28$6.25–$24.20$16.95--
$140.00Oct 16$19.20$21.40$20.30$20.83 07/28$10.90–$26.25$20.30--
$140.00Dec 18$23.20$26.80$25.00$16.40 07/09$14.05–$30.05$23.20--
$140.00Jan 15$23.90$27.10$25.50$15.00 07/09$14.90–$30.65$23.90--
$105.00Aug 21$0.35$2.00$1.18$1.72 07/31$1.05–$1.80$1.18--
$105.00Sep 18$1.75$2.80$2.28$2.99 07/29$1.65–$3.30$2.28--
$105.00Dec 18$5.70$8.10$6.90$6.40 06/22$3.55–$8.90$6.40--
$145.00Aug 21$19.90$22.80$21.35$21.00 07/28$8.55–$29.10$21.0056
$145.00Oct 16$22.00$25.10$23.55$24.60 07/28$13.15–$30.65$23.55--
$145.00Jan 15$27.60$30.40$29.00$30.61 06/04$17.40–$34.45$29.00--
$145.00Jun 17$33.00$37.50$35.25$25.00 06/29$23.75–$39.65$33.00--
$100.00Aug 21$0.00$2.10$1.05$1.20 07/30$0.90–$1.55$1.05--
$100.00Sep 18$1.15$2.75$1.95$1.99 07/29$1.43–$2.60$1.95--
$100.00Oct 16$1.85$3.40$2.63$4.50 07/31$1.65–$3.65$2.63--
$100.00Dec 18$4.40$6.50$5.45$2.85 07/07$2.70–$7.50$4.40--
$150.00Aug 21$24.30$27.60$25.95$30.20 07/28$10.70–$33.80$25.95--
$150.00Oct 16$26.40$29.10$27.75$17.40 07/13$15.55–$35.10$26.40--
$150.00Jan 15$30.90$34.50$32.70$20.18 07/01$20.05–$38.35$30.90--
$95.00Aug 21$0.00$2.15$1.08$0.35 07/29$0.88–$1.38$0.35--
$95.00Sep 18$0.40$3.50$1.95$1.45 07/30$1.33–$2.03$1.45--
$95.00Oct 16$0.85$4.00$2.42$0.80 07/02$1.30–$2.58$0.85--
$95.00Dec 18$2.55$5.80$4.18$2.69 06/29$2.03–$5.75$2.69--
$95.00Jan 15$3.00$5.90$4.45$3.10 07/27$2.55–$6.30$3.10--
$95.00Jun 17$7.50$11.40$9.45$6.30 06/30$5.55–$11.55$7.50--
$155.00Aug 21$29.30$32.40$30.85$30.00 07/28$12.05–$38.95$30.00--
$155.00Oct 16$30.80$34.20$32.50$20.20 07/13$17.70–$39.75$30.80--
$155.00Jan 15$34.50$37.70$36.10$26.70 07/08$22.70–$42.60$34.50--
$90.00Aug 21$0.00$1.65$0.83$0.98 06/22$0.83–$1.25$0.83--
$90.00Sep 18$0.00$2.95$1.48$0.80 07/29$1.48–$1.73$0.80--
$90.00Dec 18$2.40$5.30$3.85$2.50 06/26$1.75–$4.15$2.50--
$90.00Jan 15$2.55$5.70$4.13$2.50 07/21$1.98–$4.75$2.55--
$90.00Mar 19$3.90$6.70$5.30$6.05 07/28$2.95–$7.15$5.30--
$160.00Aug 21$34.40$37.20$35.80$19.30 07/20$15.00–$43.90$34.40--
$160.00Oct 16$35.50$38.50$37.00$19.80 07/07$19.55–$44.45$35.50--
$85.00Aug 21$0.00$1.75$0.88$0.35 07/02$0.88–$1.15$0.35--
$85.00Oct 16$0.00$3.20$1.60$1.00 07/30$1.05–$1.60$1.00--
$85.00Dec 18$1.35$4.50$2.93$1.60 07/21$1.55–$3.90$1.60--
$85.00Jan 15$2.00$4.70$3.35$1.60 06/30$1.70–$3.93$2.00--
$85.00Mar 19$2.65$6.50$4.58$5.05 07/28$2.20–$5.65$4.58--
$165.00Oct 16$40.10$43.00$41.55$41.70 07/28$22.95–$48.95$41.55--
$82.50Oct 16$0.10$3.00$1.55$0.80 07/30$1.27–$1.55$0.80--
$80.00Aug 21$0.00$2.15$1.08$0.05 07/28$0.80–$1.10$0.05--
$80.00Oct 16$0.00$2.85$1.43$0.65 07/30$1.10–$1.43$0.65--
$80.00Dec 18$0.05$3.90$1.98$1.20 07/15$1.05–$2.48$1.20--
$80.00Jan 15$0.10$4.00$2.05$1.85 07/28$1.50–$2.90$1.85--
$80.00Mar 19$2.30$5.50$3.90$2.05 07/17$1.80–$4.38$2.30--
$77.50Oct 16$0.00$2.70$1.35$0.50 07/30$0.63–$1.38$0.50--
$77.50Dec 18$0.00$3.50$1.75$3.17 06/03$1.30–$2.07$1.75--
$75.00Aug 21$0.00$1.35$0.68$0.05 07/28$0.68–$1.08$0.05--
$75.00Oct 16$0.00$2.50$1.25$0.40 07/30$0.98–$1.33$0.40--
$75.00Dec 18$0.00$3.20$1.60$1.90 06/05$1.25–$1.85$1.60--
$75.00Mar 19$1.40$4.60$3.00$2.40 07/28$1.60–$3.53$2.40--
$175.00Aug 21$49.00$52.00$50.50$31.08 07/13$25.90–$58.55$49.00--
$70.00Oct 16$0.05$2.05$1.05$0.25 07/30$0.53–$1.25$0.25--
$185.00Aug 21$59.10$62.00$60.55$39.78 07/13$34.00–$68.55$59.10--
$220.00Dec 18$92.90$97.00$94.95$80.30 06/26$69.75–$103.55$92.90--
$240.00Dec 18$113.40$117.00$115.20$113.40 06/24$87.65–$123.55$113.40--

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 159
Total Puts 245
Put/Call Ratio 1.54
Net Difference -86

Prior's Put/Call Breakdown

Total Calls 94
Total Puts 65
Put/Call Ratio 0.69
Net Difference 29

Prior 7-Day Put/Call Summary

Total Calls 1,025
Total Puts 1,417
Average Put/Call Ratio 0.93
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