Tour v492
CVLT
COMMVAULT SYS INC
$133.17 +0.81%
$133.50 (+0.25%)🌙
as of 08/05 06:37 PM
(8/4 18:34) ◀
|
Wednesday, August 5, 2026 (6:37pm)
January 2026
|
▶ (8/6 18:32)
◀ 8/5 18:37 ▶

Option Volume

Detail
ℹ
Current (08/05) 80
Calls: 33 (41%)
Puts: 47 (59%)
Prior (08/04) 112
Calls: 88 (79%)
Puts: 24 (21%)
Current vs Prior -28.57%
Calls: -62.50% (Calls)
Puts: +95.83% (Puts)
Prior 7-Day Total 2,896
Calls: 1,216 (42%)
Puts: 1,680 (58%)
Prior 7-Day Average 413
Calls: 173 (42%)
Puts: 240 (58%)
Current vs Prior 7-Day Avg -80.66%
Calls: -81.00%
Puts: -80.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $38.9K
Calls: $29.7K (76%)
Puts: $9.2K (24%)
Prior (08/04) $84.7K
Calls: $67.0K (79%)
Puts: $17.7K (21%)
Current vs Prior -54.10%
Calls: -55.72%
Puts: -47.98%
Prior 7-Day Total $2.71M
Calls: $867.0K (32%)
Puts: $1.84M (68%)
Prior 7-Day Average $387.4K
Calls: $123.9K (32%)
Puts: $263.5K (68%)
Current vs Prior 7-Day Avg -89.96%
Calls: -76.04%
Puts: -96.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.42
Prior (08/04) 0.27
Current vs Prior +422.22%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +37.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 643
Calls: 245 (38%)
Puts: 398 (62%)
Prior (08/04) 498
Calls: 340 (68%)
Puts: 158 (32%)
Current vs Prior +29.12%
Prior 7-Day Total 12,729
Calls: 7,350 (58%)
Puts: 5,379 (42%)
Prior 7-Day Average 1,818
Calls: 1,050 (58%)
Puts: 768 (42%)
Current vs Prior 7-Day Avg -64.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.25% | 15.21%
Prior 9.92% | 15.25%
Current vs Prior +3.36% | -0.31%
Prior 7-Day Avg 12.35% | 16.93%
Current vs 7-Day Avg -16.99% | -10.18%
Prior 7-Day Eod 9.92% | 15.25%
Current vs 7-Day Eod +3.36% | -0.31%
Sentiment BEARISH

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 14.55% | 15.17%
Calls: 18.55% | 16.40%
Puts: 10.55% | 13.94%
Current vs 7-Day Avg +2.17% | +0.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($29.7K) vs puts ($9.2K). Light premium activity with dollar volume down 54% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 422% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 5 found (avg delta 0.66, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2122.0024.50$23.2510.8%10.89--
$125.00Aug 219.1012.40$10.7530.7%10.7753
$130.00Aug 216.408.20$7.3024.7%70.6063
$135.00Sep 187.909.10$8.5014.1%100.5145
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 215.806.90$6.3517.3%70.55226

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 44, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 187.909.10$8.5014.1%100.5145
$130.00Aug 216.408.20$7.3024.7%70.6063
$160.00Aug 210.201.15$0.68139.7%60.0973
$135.00Aug 213.205.20$4.2047.6%30.4511
$110.00Aug 2122.0024.50$23.2510.8%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 215.806.90$6.3517.3%70.55226
$105.00Aug 210.000.90$0.45200.0%30.05--
$110.00Aug 210.002.70$1.35200.0%30.12--
$120.00Aug 210.103.00$1.55187.1%10.18151
$130.00Aug 213.404.40$3.9025.6%10.40--

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. 6 found (best R:R 49.00, avg 10.76)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$160.00Aug 21$3.52$21.48$3.526.10$138.52
$130.00$135.00Aug 21$3.10$1.90$3.100.61$133.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$110.00Aug 21$0.20$9.80$0.2049.00$119.80
$110.00$105.00Aug 21$0.90$4.10$0.904.56$109.10
$130.00$120.00Aug 21$2.35$7.65$2.353.26$127.65
$135.00$130.00Aug 21$2.45$2.55$2.451.04$132.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 5.00, avg 1.32)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$125.00Aug 21$12.50$12.50$2.505.00$122.50
$125.00$130.00Aug 21$3.45$3.45$1.552.23$128.45
$130.00$135.00Aug 21$3.10$3.10$1.901.63$133.10
$135.00$160.00Aug 21$3.52$3.52$21.480.16$138.52
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$2.45$2.45$2.550.96$132.55
$130.00$120.00Aug 21$2.35$2.35$7.650.31$127.65
$110.00$105.00Aug 21$0.90$0.90$4.100.22$109.10
$120.00$110.00Aug 21$0.20$0.20$9.800.02$119.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.30, cheapest $4.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$4.3047.5%49.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.92% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$4.20$6.35$10.55$124.45$145.557.92%
$130.00Aug 21$7.30$3.90$11.20$118.80$141.208.41%
$110.00Aug 21$23.25$1.35$24.60$85.40$134.6018.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.85% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$105.00Aug 21$0.68$0.45$1.13$103.87$161.13
$160.00$110.00Aug 21$0.68$1.35$2.03$107.97$162.03
$160.00$120.00Aug 21$0.68$1.55$2.23$117.77$162.23
$160.00$130.00Aug 21$0.68$3.90$4.58$125.42$164.58
$135.00$105.00Aug 21$4.20$0.45$4.65$100.35$139.65
$135.00$110.00Aug 21$4.20$1.35$5.55$104.45$140.55
$135.00$120.00Aug 21$4.20$1.55$5.75$114.25$140.75
$135.00$130.00Aug 21$4.20$3.90$8.10$121.90$143.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 6.69, avg credit $4.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110125/130Aug 21$4.35$0.656.69$105.65$129.35
105/110130/135Aug 21$4.00$1.004.00$106.00$134.00
110/120125/130Aug 21$3.65$6.350.57$116.35$128.65
110/120130/135Aug 21$3.30$6.700.49$116.70$133.30
120/130135/160Aug 21$5.87$19.130.31$124.13$140.87
105/110135/160Aug 21$4.42$20.580.21$105.58$139.42
110/120135/160Aug 21$3.72$21.280.17$116.28$138.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 13.29, cheapest $0.35)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.35$4.6513.29
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$110.00$120.00$130.00Aug 21$2.15$7.853.65

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 $-1.15, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$1.10$3.90
$125.00$130.001:2Aug 21-$3.85$1.15
$135.00$160.001:2Aug 21$2.84$22.16
$110.00$125.001:2Aug 21$1.75$13.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 21-$1.15$8.85
$135.00$130.001:2Aug 21-$1.45$3.55
$130.00$120.001:2Aug 21$0.80$9.20
$110.00$105.001:2Aug 21$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.93%, avg 2.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$7.900.511.4%5.93%7.31%1045
$135.00Aug 21$3.200.451.4%2.40%3.78%311
$160.00Aug 21$0.200.0920.1%0.15%20.30%673

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, 177 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 $135.00 09-18 call last traded $4.33 on 07/30 (now $7.90/$9.10) — try a limit near $7.90. Also watch the $130.00 08-21 call last traded $1.55 on 07/31 (now $6.40/$8.20) — try a limit near $6.40; the $125.00 08-21 call last traded $2.17 on 07/31 (now $9.10/$12.40) — try a limit near $9.10. Most tradeable put: the $135.00 08-21 put last traded $11.70 on 07/28 (now $5.80/$6.90) — try a limit near $6.35.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$3.20$5.20$4.20$0.80 07/31$1.10–$22.25$3.2011
$135.00Sep 18$7.90$9.10$8.50$4.33 07/30$2.80–$23.00$7.9045
$135.00Oct 16$9.30$12.40$10.85$6.00 07/28$4.15–$26.60$9.30--
$135.00Dec 18$15.20$19.30$17.25$11.20 07/28$9.30–$31.20$15.20--
$135.00Jan 15$16.60$20.40$18.50$29.35 07/20$10.50–$32.80$18.50--
$135.00Jun 17$26.00$30.30$28.15$38.00 07/20$18.25–$42.00$28.15--
$130.00Aug 21$6.40$8.20$7.30$1.55 07/31$1.78–$25.95$6.4063
$130.00Sep 18$10.10$11.90$11.00$6.10 07/29$3.85–$26.30$10.10--
$130.00Oct 16$11.80$15.10$13.45$27.20 07/08$5.35–$29.85$13.45--
$130.00Dec 18$17.50$21.20$19.35$11.92 07/31$10.70–$34.10$17.50--
$130.00Jan 15$19.00$22.80$20.90$35.90 07/16$12.00–$35.80$20.90--
$140.00Aug 21$2.40$3.40$2.90$0.85 07/31$0.85–$18.85$2.40--
$140.00Sep 18$4.80$7.60$6.20$4.00 07/28$1.95–$19.90$4.80--
$140.00Dec 18$13.20$17.10$15.15$28.32 07/16$7.95–$28.35$15.15--
$140.00Jan 15$14.50$18.40$16.45$30.50 07/16$9.15–$29.95$16.45--
$140.00Mar 19$19.50$23.50$21.50$14.65 07/28$12.75–$33.90$19.50--
$140.00Jun 17$23.50$28.00$25.75$29.66 06/29$16.75–$39.50$25.75--
$125.00Aug 21$9.10$12.40$10.75$2.17 07/31$2.53–$29.90$9.1053
$125.00Oct 16$14.60$18.40$16.50$12.70 07/29$7.55–$33.30$14.60--
$125.00Dec 18$20.20$23.80$22.00$36.00 07/27$12.30–$36.75$22.00--
$125.00Jan 15$21.50$25.70$23.60$39.20 07/16$13.90–$38.80$23.60--
$145.00Aug 21$1.25$3.00$2.13$0.70 07/31$0.73–$15.75$1.25--
$145.00Sep 18$2.65$5.70$4.18$2.41 07/30$1.53–$17.10$2.65--
$145.00Oct 16$5.40$8.70$7.05$4.11 07/29$2.85–$21.00$5.40--
$145.00Dec 18$11.40$15.60$13.50$23.86 07/27$6.75–$25.85$13.50--
$145.00Jan 15$12.50$16.50$14.50$27.90 07/16$7.85–$27.45$14.50--
$145.00Mar 19$17.60$21.70$19.65$29.07 07/02$11.35–$31.55$19.65--
$145.00Jun 17$22.00$26.50$24.25$27.50 06/29$15.05–$37.00$24.25--
$120.00Aug 21$12.70$15.80$14.25$4.20 07/30$3.95–$33.95$12.70--
$120.00Oct 16$17.70$21.70$19.70$9.94 07/30$8.90–$37.05$17.70--
$120.00Dec 18$23.00$26.70$24.85$35.50 07/14$14.40–$40.40$24.85--
$120.00Jan 15$24.50$28.20$26.35$19.01 06/03$15.85–$42.00$24.50--
$120.00Mar 19$28.50$32.80$30.65$22.70 07/28$19.50–$45.10$28.50--
$150.00Aug 21$0.00$2.00$1.00$1.34 07/28$1.00–$12.70$1.00--
$150.00Sep 18$2.95$5.50$4.22$1.90 07/29$1.18–$14.60$2.95--
$150.00Oct 16$4.70$6.90$5.80$3.14 07/28$1.65–$18.45$4.70--
$150.00Dec 18$9.80$13.50$11.65$23.10 07/27$5.85–$23.45$11.65--
$150.00Jan 15$10.80$14.70$12.75$25.40 07/16$6.75–$25.15$12.75--
$150.00Mar 19$15.90$20.00$17.95$26.95 07/16$10.25–$29.30$17.95--
$150.00Jun 17$20.00$24.50$22.25$34.00 07/06$13.90–$35.00$22.25--
$115.00Aug 21$17.00$19.70$18.35$6.10 07/31$6.45–$38.35$17.00--
$115.00Sep 18$19.00$22.00$20.50$9.20 07/31$8.95–$37.80$19.00--
$115.00Oct 16$21.00$25.20$23.10$18.61 06/08$11.35–$40.95$21.00--
$115.00Dec 18$26.00$30.00$28.00$43.30 07/15$16.65–$43.90$28.00--
$155.00Aug 21$0.40$2.80$1.60$0.12 07/31$0.55–$10.70$0.40--
$155.00Sep 18$0.65$3.80$2.23$10.80 07/20$1.05–$11.85$2.23--
$155.00Oct 16$3.40$5.60$4.50$13.90 07/13$2.05–$16.10$4.50--
$155.00Dec 18$8.30$12.40$10.35$7.55 06/10$4.80–$21.40$8.30--
$155.00Jan 15$9.20$13.50$11.35$12.00 06/25$5.75–$23.20$11.35--
$155.00Mar 19$14.30$18.40$16.35$23.20 07/01$9.10–$27.15$16.35--
$110.00Aug 21$22.00$24.50$23.25$9.70 07/30$9.45–$42.95$22.00--
$110.00Oct 16$24.90$29.00$26.95$44.70 07/02$14.35–$45.20$26.95--
$110.00Dec 18$29.30$33.30$31.30$43.28 07/27$19.30–$47.80$31.30--
$110.00Jan 15$30.50$34.30$32.40$39.05 07/22$20.40–$49.05$32.40--
$110.00Mar 19$34.20$38.30$36.25$50.60 07/13$23.95–$51.65$36.25--
$160.00Aug 21$0.20$1.15$0.68$0.36 07/28$0.57–$9.05$0.3673
$160.00Sep 18$0.05$3.90$1.98$5.98 07/22$1.33–$9.85$1.98--
$160.00Oct 16$1.85$5.70$3.78$8.90 07/24$1.65–$14.65$3.78--
$160.00Dec 18$6.90$11.00$8.95$5.20 07/28$4.03–$19.55$6.90--
$160.00Jan 15$7.80$12.10$9.95$15.78 07/22$5.15–$21.30$9.95--
$160.00Mar 19$12.80$17.00$14.90$9.55 07/28$8.15–$25.15$12.80--
$160.00Jun 17$16.50$21.50$19.00$12.00 07/30$11.40–$30.55$16.50--
$105.00Aug 21$26.50$29.30$27.90$23.10 07/28$13.45–$47.45$26.50--
$105.00Dec 18$32.80$36.90$34.85$48.10 07/17$22.00–$51.55$34.85--
$105.00Jan 15$34.00$37.70$35.85$40.50 06/26$23.35–$52.85$35.85--
$165.00Aug 21$0.00$2.45$1.23$5.50 07/27$0.68–$6.85$1.23--
$165.00Oct 16$1.40$4.90$3.15$7.50 06/29$1.55–$12.45$3.15--
$165.00Dec 18$5.80$10.00$7.90$3.40 07/31$3.40–$17.70$5.80--
$165.00Jan 15$6.70$10.40$8.55$12.05 06/29$4.15–$19.05$8.55--
$100.00Oct 16$33.20$37.40$35.30$43.30 07/22$20.90–$53.70$35.30--
$100.00Jan 15$37.50$41.40$39.45$32.00 07/28$26.40–$56.80$37.50--
$97.50Dec 18$38.50$42.70$40.60$32.28 06/09$26.75–$57.90$38.50--
$170.00Aug 21$0.00$2.35$1.18$0.15 07/28$0.38–$5.45$0.15--
$170.00Oct 16$0.30$4.40$2.35$0.70 06/10$1.23–$11.10$0.70--
$170.00Dec 18$4.70$8.10$6.40$3.80 06/24$2.60–$16.20$4.70--
$170.00Jan 15$5.50$9.40$7.45$15.30 07/08$3.55–$17.35$7.45--
$95.00Dec 18$40.60$44.70$42.65$41.62 06/24$28.50–$60.00$41.62--
$95.00Jan 15$41.50$45.10$43.30$40.37 06/24$29.60–$60.85$41.50--
$175.00Aug 21$0.00$2.30$1.15$0.05 07/28$0.57–$4.63$0.05--
$175.00Oct 16$1.50$2.65$2.08$1.65 06/12$0.63–$9.35$1.65--
$175.00Dec 18$3.90$7.30$5.60$12.80 07/13$2.53–$14.70$5.60--
$175.00Jan 15$4.50$8.50$6.50$4.20 06/17$2.85–$15.80$4.50--
$175.00Mar 19$9.00$13.00$11.00$16.30 07/01$5.85–$20.10$11.00--
$90.00Dec 18$44.70$48.80$46.75$61.15 07/17$32.10–$64.35$46.75--
$90.00Jun 17$51.00$55.50$53.25$42.40 07/28$39.25–$70.00$51.00--
$180.00Aug 21$0.00$2.25$1.13$0.05 07/28$1.02–$3.60$0.05--
$180.00Oct 16$0.00$3.50$1.75$6.20 07/15$1.27–$8.45$1.75--
$180.00Dec 18$3.00$6.50$4.75$2.25 06/24$2.28–$13.25$3.00--
$180.00Jan 15$3.80$7.90$5.85$12.40 07/20$2.83–$14.25$5.85--
$85.00Dec 18$49.10$52.90$51.00$46.00 07/28$35.90–$68.80$49.10--
$85.00Jan 15$49.60$53.40$51.50$41.10 06/05$36.90–$69.45$49.60--
$82.50Dec 18$51.30$55.20$53.25$47.00 07/28$37.95–$71.05$51.30--
$80.00Dec 18$53.50$57.30$55.40$50.20 07/28$40.05–$73.30$53.50--
$80.00Jan 15$54.00$57.70$55.85$72.22 07/02$40.80–$74.00$55.85--
$75.00Oct 16$57.00$60.80$58.90$65.20 07/22$42.40–$77.35$58.90--
$75.00Jan 15$58.40$62.20$60.30$57.95 06/18$44.85–$78.45$58.40--
$70.00Dec 18$62.70$66.40$64.55$75.85 07/21$48.60–$82.70$64.55--
$65.00Dec 18$67.40$70.50$68.95$63.60 06/16$53.10–$87.45$67.40--
$60.00Dec 18$72.10$76.10$74.10$68.72 06/18$57.70–$92.20$72.10--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$5.80$6.90$6.35$11.70 07/28$4.40–$19.45$6.35226
$135.00Oct 16$10.50$13.50$12.00$17.65 07/28$8.90–$22.50$12.00--
$135.00Dec 18$15.50$19.50$17.50$14.00 07/09$12.55–$26.30$15.50--
$135.00Jan 15$16.40$20.10$18.25$18.34 06/25$13.75–$27.10$18.25--
$130.00Aug 21$3.40$4.40$3.90$10.90 07/28$3.50–$14.95$3.90--
$130.00Oct 16$8.80$10.70$9.75$15.65 07/28$6.75–$18.60$9.75--
$140.00Aug 21$8.50$11.60$10.05$18.60 07/28$6.25–$24.20$10.05--
$140.00Oct 16$13.30$16.40$14.85$20.83 07/28$10.90–$26.25$14.85--
$140.00Dec 18$18.50$22.50$20.50$16.40 07/09$14.80–$30.05$18.50--
$140.00Jan 15$19.30$23.30$21.30$15.00 07/09$15.60–$30.65$19.30--
$125.00Aug 21$0.85$2.70$1.78$7.62 07/29$1.78–$10.70$1.78--
$125.00Oct 16$5.70$8.70$7.20$14.85 07/30$5.50–$14.95$7.20--
$125.00Dec 18$10.40$14.00$12.20$12.02 06/26$8.95–$19.40$12.02--
$125.00Jan 15$11.20$15.30$13.25$14.80 06/18$10.05–$20.45$13.25--
$125.00Mar 19$15.30$19.20$17.25$12.20 07/10$12.40–$23.40$15.30--
$145.00Aug 21$12.20$15.60$13.90$21.00 07/28$8.55–$29.10$13.90--
$145.00Oct 16$16.50$19.60$18.05$24.60 07/28$13.15–$30.65$18.05--
$145.00Jan 15$22.40$26.30$24.35$30.61 06/04$18.45–$34.45$24.35--
$145.00Jun 17$29.00$34.00$31.50$25.00 06/29$25.20–$39.65$29.00--
$120.00Aug 21$0.10$3.00$1.55$5.80 07/30$1.33–$7.50$1.55151
$120.00Oct 16$3.80$6.70$5.25$11.85 07/30$4.45–$12.30$5.25--
$120.00Dec 18$9.00$11.90$10.45$8.20 06/29$7.40–$16.40$9.00--
$150.00Aug 21$16.90$19.90$18.40$30.20 07/28$10.70–$33.80$18.40--
$150.00Oct 16$20.00$23.90$21.95$17.40 07/13$15.65–$35.10$20.00--
$150.00Jan 15$25.40$29.30$27.35$20.18 07/01$21.00–$38.35$25.40--
$115.00Aug 21$0.50$2.90$1.70$4.80 07/31$0.68–$4.65$1.70--
$115.00Oct 16$3.40$5.60$4.50$6.80 07/28$3.08–$9.10$4.50--
$115.00Dec 18$6.40$10.30$8.35$12.10 07/29$5.90–$13.85$8.35--
$155.00Aug 21$21.10$24.50$22.80$30.00 07/28$13.25–$38.95$22.80--
$155.00Oct 16$23.80$27.80$25.80$20.20 07/13$18.40–$39.75$23.80--
$155.00Jan 15$28.80$33.10$30.95$26.70 07/08$23.70–$42.60$28.80--
$110.00Aug 21$0.00$2.70$1.35$3.00 07/30$1.30–$2.72$1.35--
$110.00Sep 18$0.00$3.80$1.90$4.00 07/29$1.40–$5.45$1.90--
$110.00Dec 18$4.90$8.80$6.85$8.00 06/22$4.70–$11.25$6.85--
$110.00Jan 15$5.60$8.80$7.20$11.64 06/04$5.55–$12.15$7.20--
$160.00Aug 21$26.10$29.30$27.70$19.30 07/20$16.30–$43.90$26.10--
$160.00Oct 16$27.80$31.60$29.70$19.80 07/07$21.35–$44.45$27.80--
$105.00Aug 21$0.00$0.90$0.45$1.72 07/31$0.45–$1.80$0.45--
$105.00Sep 18$0.00$3.30$1.65$2.99 07/29$1.55–$3.30$1.65--
$105.00Dec 18$3.50$6.40$4.95$6.40 06/22$3.55–$8.90$4.95--
$165.00Oct 16$31.90$36.00$33.95$41.70 07/28$24.05–$48.95$33.95--
$100.00Aug 21$0.00$1.75$0.88$1.20 07/30$0.78–$1.55$0.88--
$100.00Sep 18$0.10$2.10$1.10$1.99 07/29$1.10–$2.60$1.10--
$100.00Oct 16$0.45$3.70$2.08$4.50 07/31$1.70–$3.65$2.08--
$100.00Dec 18$2.25$6.30$4.28$2.85 07/07$2.70–$7.50$2.85--
$95.00Aug 21$0.00$1.55$0.78$0.35 07/29$0.78–$1.38$0.35--
$95.00Sep 18$0.00$2.65$1.33$1.45 07/30$1.33–$2.03$1.33--
$95.00Oct 16$0.00$3.30$1.65$0.80 07/02$1.60–$2.58$0.80--
$95.00Dec 18$1.30$5.40$3.35$2.69 06/29$2.03–$5.75$2.69--
$95.00Jan 15$1.70$5.70$3.70$3.10 07/27$2.55–$6.30$3.10--
$95.00Jun 17$6.00$10.10$8.05$6.30 06/30$5.90–$11.55$6.30--
$175.00Aug 21$40.20$44.00$42.10$31.08 07/13$27.40–$58.55$40.20--
$90.00Aug 21$0.00$2.15$1.08$0.98 06/22$0.68–$1.25$0.98--
$90.00Sep 18$0.00$2.45$1.23$0.80 07/29$1.10–$1.73$0.80--
$90.00Dec 18$1.30$4.70$3.00$2.50 06/26$1.75–$4.15$2.50--
$90.00Jan 15$1.25$4.90$3.08$2.50 07/21$1.98–$4.75$2.50--
$90.00Mar 19$2.95$6.90$4.93$6.05 07/28$2.95–$7.15$4.93--
$85.00Aug 21$0.00$2.15$1.08$0.35 07/02$0.88–$1.15$0.35--
$85.00Oct 16$0.00$2.70$1.35$1.00 07/30$1.27–$1.60$1.00--
$85.00Dec 18$1.05$3.00$2.03$1.60 07/21$1.55–$3.90$1.603
$85.00Jan 15$0.25$4.20$2.23$1.60 06/30$1.70–$3.93$1.60--
$85.00Mar 19$1.95$5.90$3.93$5.05 07/28$2.20–$5.65$3.93--
$82.50Oct 16$0.10$2.60$1.35$0.80 07/30$1.27–$1.55$0.80--
$185.00Aug 21$50.10$54.00$52.05$39.78 07/13$35.70–$68.55$50.10--
$80.00Aug 21$0.00$2.15$1.08$0.05 07/28$0.80–$1.10$0.05--
$80.00Oct 16$0.00$2.50$1.25$0.65 07/30$1.10–$1.43$0.65--
$80.00Dec 18$0.00$3.50$1.75$1.20 07/15$1.05–$2.48$1.20--
$80.00Jan 15$0.00$3.60$1.80$1.85 07/28$1.50–$2.90$1.80--
$80.00Mar 19$1.45$4.90$3.18$2.05 07/17$1.80–$4.38$2.05--
$77.50Oct 16$0.00$2.45$1.23$0.50 07/30$0.63–$1.38$0.50--
$77.50Dec 18$0.00$3.30$1.65$3.17 06/03$1.30–$2.07$1.65--
$75.00Aug 21$0.00$2.15$1.08$0.05 07/28$0.68–$1.08$0.05--
$75.00Oct 16$0.00$2.40$1.20$0.40 07/30$0.98–$1.33$0.40--
$75.00Dec 18$0.00$3.10$1.55$1.90 06/05$1.25–$1.85$1.55--
$75.00Mar 19$0.30$4.20$2.25$2.40 07/28$1.60–$3.53$2.25--
$70.00Oct 16$0.05$2.30$1.17$0.25 07/30$0.53–$1.25$0.25--
$70.00Dec 18$0.10$2.20$1.15--$1.15–$1.15—$0.1018
$220.00Dec 18$85.20$89.00$87.10$80.30 06/26$71.65–$103.55$85.20--
$240.00Dec 18$105.00$108.80$106.90$113.40 06/24$89.85–$123.55$106.90--

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 33
Total Puts 47
Put/Call Ratio 1.42
Net Difference -14

Prior's Put/Call Breakdown

Total Calls 88
Total Puts 24
Put/Call Ratio 0.27
Net Difference 64

Prior 7-Day Put/Call Summary

Total Calls 1,216
Total Puts 1,680
Average Put/Call Ratio 1.04
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