Tour v418
CVLT
COMMVAULT SYS INC
$149.12 +4.79%
(7/24 02:06) ◀
|
Monday, July 27, 2026 (2:10pm)
January 2026
|
▶ (7/27 18:00)
◀ 7/27 14:10 ▶

Option Volume

Detail
ℹ
Current (07/27 2:10pm) 203
Calls: 105 (52%)
Puts: 98 (48%)
Prior (04/28) 828
Calls: 625 (75%)
Puts: 203 (25%)
Current vs Prior -75.48%
Calls: -83.20% (Calls)
Puts: -51.72% (Puts)
Prior 7-Day Total 3,230
Calls: 2,403 (74%)
Puts: 827 (26%)
Prior 7-Day Average 1,615
Calls: 343 (74%)
Puts: 118 (26%)
Current vs Prior 7-Day Avg -87.43%
Calls: -69.41%
Puts: -17.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:10pm) $149.9K
Calls: $109.6K (73%)
Puts: $40.3K (27%)
Prior (04/28) $322.8K
Calls: $296.9K (92%)
Puts: $25.9K (8%)
Current vs Prior -53.57%
Calls: -63.07%
Puts: +55.31%
Prior 7-Day Total $1.47M
Calls: $1.08M (74%)
Puts: $388.1K (26%)
Prior 7-Day Average $732.6K
Calls: $153.9K (74%)
Puts: $55.4K (26%)
Current vs Prior 7-Day Avg -79.54%
Calls: -28.76%
Puts: -27.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:10pm) 0.93
Prior (04/28) 0.32
Current vs Prior +187.36%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +176.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27 2:10pm) 5,372
Calls: 2,987 (56%)
Puts: 2,385 (44%)
Prior (04/28) 12,527
Calls: 6,627 (53%)
Puts: 5,900 (47%)
Current vs Prior -57.12%
Prior 7-Day Total 23,215
Calls: 11,988 (52%)
Puts: 11,227 (48%)
Prior 7-Day Average 11,607
Calls: 5,994 (52%)
Puts: 5,613 (48%)
Current vs Prior 7-Day Avg -53.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.83% | 19.55%
Prior 16.23% | 18.55%
Current vs Prior -2.50% | +5.38%
Prior 7-Day Avg 13.09% | 16.23%
Current vs 7-Day Avg +20.94% | +20.42%
Prior 7-Day Eod 16.23% | 18.55%
Current vs 7-Day Eod -2.50% | +5.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.66% | 14.71%
Calls: 13.23% | 15.29%
Puts: 12.09% | 14.13%
Prior 44.68% | 53.61%
Calls: 57.78% | 56.29%
Puts: 31.58% | 50.93%
Current vs Prior -71.67% | -72.56%
Prior 7-Day Avg 44.68% | 53.61%
Calls: 57.78% | 56.29%
Puts: 31.58% | 50.93%
Current vs 7-Day Avg -71.67% | -72.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($109.6K). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 75% vs prior. P/C ratio rising 187% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHNEUTRALBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 2 of results (avg 7.5%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2143.2046.20$44.706.7%40.924
$135.00Aug 2118.4020.00$19.208.3%--0.7411
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 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2143.2046.20$44.706.7%40.924
$130.00Aug 2121.4024.50$22.9513.5%--0.8016
$135.00Aug 2118.4020.00$19.208.3%--0.7411
$140.00Aug 2114.9016.70$15.8011.4%50.6785
$145.00Aug 2112.0013.70$12.8513.2%50.6057
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2115.3017.50$16.4013.4%--0.6239
$155.00Aug 2112.0014.30$13.1517.5%30.5531

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 197, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 216.007.10$6.5516.8%460.3826
$150.00Aug 219.2011.10$10.1518.7%190.5252
$165.00Aug 214.905.60$5.2513.3%100.3239
$170.00Aug 212.904.40$3.6541.1%70.2529
$140.00Aug 2114.9016.70$15.8011.4%50.6785
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.002.95$1.48199.3%310.083
$140.00Aug 215.206.90$6.0528.1%230.3330
$145.00Aug 217.408.90$8.1518.4%130.4044
$130.00Aug 212.403.80$3.1045.2%100.207
$125.00Aug 210.402.70$1.55148.4%80.1210

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. 15 found (best R:R 17.52, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.60$4.40$0.607.33$170.60
$175.00$185.00Aug 21$1.65$8.35$1.655.06$176.65
$160.00$165.00Aug 21$1.30$3.70$1.302.85$161.30
$155.00$160.00Aug 21$1.55$3.45$1.552.23$156.55
$165.00$170.00Aug 21$1.60$3.40$1.602.12$166.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.27$4.73$0.2717.52$119.73
$135.00$130.00Aug 21$1.25$3.75$1.253.00$133.75
$130.00$125.00Aug 21$1.55$3.45$1.552.23$128.45
$140.00$135.00Aug 21$1.70$3.30$1.701.94$138.30
$145.00$140.00Aug 21$2.10$2.90$2.101.38$142.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 6.69, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$130.00Aug 21$21.75$21.75$3.256.69$126.75
$130.00$135.00Aug 21$3.75$3.75$1.253.00$133.75
$135.00$140.00Aug 21$3.40$3.40$1.602.12$138.40
$140.00$145.00Aug 21$2.95$2.95$2.051.44$142.95
$145.00$150.00Aug 21$2.70$2.70$2.301.17$147.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$3.25$3.25$1.751.86$156.75
$155.00$145.00Aug 21$5.00$5.00$5.001.00$150.00
$145.00$140.00Aug 21$2.10$2.10$2.900.72$142.90
$140.00$135.00Aug 21$1.70$1.70$3.300.52$138.30
$130.00$125.00Aug 21$1.55$1.55$3.450.45$128.45

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 14.08% of stock, avg 15.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$12.85$8.15$21.00$124.00$166.0014.08%
$155.00Aug 21$8.10$13.15$21.25$133.75$176.2514.25%
$140.00Aug 21$15.80$6.05$21.85$118.15$161.8514.65%
$160.00Aug 21$6.55$16.40$22.95$137.05$182.9515.39%
$135.00Aug 21$19.20$4.35$23.55$111.45$158.5515.79%
$130.00Aug 21$22.95$3.10$26.05$103.95$156.0517.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.08% of stock, avg 6.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$125.00Aug 21$3.05$1.55$4.60$120.40$179.60
$170.00$125.00Aug 21$3.65$1.55$5.20$119.80$175.20
$175.00$130.00Aug 21$3.05$3.10$6.15$123.85$181.15
$170.00$130.00Aug 21$3.65$3.10$6.75$123.25$176.75
$165.00$125.00Aug 21$5.25$1.55$6.80$118.20$171.80
$175.00$135.00Aug 21$3.05$4.35$7.40$127.60$182.40
$170.00$135.00Aug 21$3.65$4.35$8.00$127.00$178.00
$160.00$125.00Aug 21$6.55$1.55$8.10$116.90$168.10
$165.00$130.00Aug 21$5.25$3.10$8.35$121.65$173.35
$175.00$140.00Aug 21$3.05$6.05$9.10$130.90$184.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 32.33, avg credit $3.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.85$0.1532.33$155.15$169.85
125/130140/145Aug 21$4.50$0.509.00$125.50$144.50
135/140145/150Aug 21$4.40$0.607.33$135.60$149.40
125/130145/150Aug 21$4.25$0.755.67$125.75$149.25
130/135140/145Aug 21$4.20$0.805.25$130.80$144.20
140/145150/155Aug 21$4.15$0.854.88$140.85$154.15
115/120130/135Aug 21$4.02$0.984.10$115.98$134.02
130/135145/150Aug 21$3.95$1.053.76$131.05$148.95
155/160170/175Aug 21$3.85$1.153.35$156.15$173.85
135/140150/155Aug 21$3.75$1.253.00$136.25$153.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.25$4.7519.00
$155.00$160.00$165.00Aug 21$0.25$4.7519.00
$130.00$135.00$140.00Aug 21$0.35$4.6513.29
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$150.00$155.00$160.00Aug 21$0.50$4.509.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.27$4.7317.52
$135.00$140.00$145.00Aug 21$0.40$4.6011.50
$130.00$135.00$140.00Aug 21$0.45$4.5510.11
$120.00$125.00$130.00Aug 21$1.75$3.251.86

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 $-1.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$130.001:2Aug 21-$1.20$23.80
$165.00$170.001:2Aug 21-$2.05$2.95
$170.00$175.001:2Aug 21-$2.45$2.55
$160.00$165.001:2Aug 21-$3.95$1.05
$175.00$185.001:2Aug 21$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$3.15$6.85
$130.00$125.001:2Aug 21$0.00$5.00
$120.00$115.001:2Aug 21-$1.21$3.79
$115.00$110.001:2Aug 21-$1.48$3.52
$135.00$130.001:2Aug 21-$1.85$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.17%, avg 3.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$9.200.520.6%6.17%6.76%1952
$155.00Aug 21$7.300.453.9%4.90%8.84%137
$160.00Aug 21$6.000.387.3%4.02%11.32%4626
$165.00Aug 21$4.900.3210.7%3.29%13.94%1039
$170.00Aug 21$2.900.2514.0%1.94%15.95%729
$175.00Aug 21$2.600.2117.4%1.74%19.10%33
$185.00Aug 21$1.100.1224.1%0.74%24.80%--10

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. 167 contracts (avg 538 vol/day, 167 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 $145.00 08-21 call last traded $9.60 on 07/24 (now $8.90/$10.20) — try a limit near $9.55. Also watch the $140.00 08-21 call last traded $11.70 on 07/24 (now $10.20/$12.60) — try a limit near $11.40; the $155.00 08-21 call last traded $6.10 on 07/24 (now $4.30/$6.20) — try a limit near $5.25. Most tradeable put: the $140.00 10-16 put last traded $13.20 on 07/24 (now $12.40/$14.40) — try a limit near $13.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$10.20$12.60$11.40$11.70 07/24$10.25–$20.60$11.4086
$140.00Sep 18$13.90$15.60$14.75$12.80 07/22$12.70–$19.90$13.90--
$140.00Dec 18$20.00$23.80$21.90$28.32 07/16$19.75–$29.80$21.90--
$140.00Jan 15$22.30$25.50$23.90$30.50 07/16$21.25–$31.35$23.90--
$140.00Mar 19$26.00$29.80$27.90$33.97 07/16$24.15–$35.25$27.90--
$140.00Jun 17$31.00$36.00$33.50$29.66 06/29$28.50–$40.25$31.00--
$145.00Aug 21$8.90$10.20$9.55$9.60 07/24$8.20–$17.60$9.5539
$145.00Oct 16$12.60$15.60$14.10$17.38 07/01$13.70–$21.90$14.10--
$145.00Dec 18$18.00$21.70$19.85$28.00 07/07$17.05–$27.30$19.85--
$145.00Jan 15$19.50$23.30$21.40$27.90 07/16$18.65–$28.75$21.40--
$145.00Mar 19$24.00$27.50$25.75$29.07 07/02$22.30–$32.95$25.75--
$145.00Jun 17$29.00$33.50$31.25$27.50 06/29$26.00–$37.75$29.00--
$135.00Aug 21$13.10$15.70$14.40$12.75 07/22$13.25–$24.35$13.10--
$135.00Oct 16$17.70$20.30$19.00$9.00 06/09$18.15–$28.35$17.70--
$135.00Dec 18$22.50$26.10$24.30$23.80 06/29$21.90–$32.60$23.80--
$135.00Jan 15$24.50$27.90$26.20$29.35 07/20$23.80–$34.05$26.20--
$135.00Jun 17$33.50$37.00$35.25$38.00 07/20$30.75–$43.00$35.25--
$150.00Aug 21$6.90$8.10$7.50$7.30 07/22$6.45–$14.30$7.30--
$150.00Sep 18$9.60$10.90$10.25$11.70 07/21$8.75–$14.60$10.25--
$150.00Oct 16$10.50$13.80$12.15$15.05 07/20$11.30–$19.80$12.15--
$150.00Dec 18$16.00$19.90$17.95$21.35 07/16$14.90–$25.00$17.95--
$150.00Jan 15$17.70$21.30$19.50$25.40 07/16$16.55–$26.40$19.50--
$150.00Mar 19$22.00$25.70$23.85$26.95 07/16$19.55–$30.65$23.85--
$150.00Jun 17$27.00$30.70$28.85$34.00 07/06$23.75–$35.50$28.85--
$130.00Aug 21$16.50$18.80$17.65$12.05 06/24$16.35–$28.10$16.50--
$130.00Oct 16$20.10$24.00$22.05$27.20 07/08$20.75–$31.75$22.05--
$130.00Dec 18$25.50$28.90$27.20$30.69 07/01$24.45–$35.70$27.20--
$130.00Jan 15$27.00$30.50$28.75$35.90 07/16$26.55–$37.25$28.75--
$155.00Aug 21$4.30$6.20$5.25$6.10 07/24$4.60–$11.30$5.2530
$155.00Sep 18$7.90$9.00$8.45$10.80 07/20$7.35–$11.85$8.45--
$155.00Oct 16$9.60$11.70$10.65$13.90 07/13$9.45–$16.85$10.65--
$155.00Dec 18$14.10$18.30$16.20$7.55 06/10$12.85–$22.80$14.10--
$155.00Jan 15$15.50$19.40$17.45$12.00 06/25$14.55–$24.25$15.50--
$155.00Mar 19$20.00$23.90$21.95$23.20 07/01$17.55–$28.40$21.95--
$125.00Aug 21$20.10$22.30$21.20$13.51 06/24$19.80–$32.05$20.10--
$125.00Oct 16$24.00$27.10$25.55$26.20 06/29$24.00–$35.25$25.55--
$125.00Dec 18$28.00$31.70$29.85$33.51 07/02$27.40–$39.00$29.85--
$125.00Jan 15$30.00$33.40$31.70$39.20 07/16$29.45–$40.45$31.70--
$160.00Aug 21$3.90$4.90$4.40$4.00 07/22$3.65–$9.30$4.00--
$160.00Sep 18$5.10$7.30$6.20$5.98 07/22$6.20–$9.85$5.98--
$160.00Oct 16$7.10$11.10$9.10$8.90 07/24$8.25–$16.00$8.90--
$160.00Dec 18$12.60$16.60$14.60$18.48 07/06$11.30–$20.95$14.60--
$160.00Jan 15$13.50$17.80$15.65$15.78 07/22$12.70–$22.40$15.65--
$160.00Mar 19$18.10$22.10$20.10$20.00 07/22$15.80–$26.45$20.00--
$160.00Jun 17$23.00$27.00$25.00$28.00 07/08$19.50–$31.25$25.00--
$120.00Aug 21$23.20$27.00$25.10$29.92 07/13$23.60–$36.15$25.10--
$120.00Oct 16$26.70$30.80$28.75$28.50 06/29$27.55–$39.05$28.50--
$120.00Dec 18$31.50$34.90$33.20$35.50 07/14$30.90–$42.45$33.20--
$120.00Jan 15$33.00$36.40$34.70$19.01 06/03$32.35–$43.80$33.00--
$120.00Mar 19$36.50$40.10$38.30$45.30 07/13$35.30–$47.00$38.30--
$165.00Aug 21$1.70$5.00$3.35$3.10 07/22$2.73–$7.65$3.10--
$165.00Oct 16$5.80$8.60$7.20$7.50 06/29$6.70–$14.05$7.20--
$165.00Dec 18$11.10$15.30$13.20$4.20 06/10$9.80–$19.05$11.10--
$165.00Jan 15$12.40$16.20$14.30$12.05 06/29$11.15–$20.40$12.40--
$115.00Oct 16$30.40$34.50$32.45$18.61 06/08$31.15–$42.95$30.40--
$115.00Dec 18$34.50$38.10$36.30$43.30 07/15$34.30–$46.00$36.30--
$115.00Jan 15$36.00$39.60$37.80$21.90 06/01$35.45–$47.35$36.00--
$170.00Aug 21$1.65$4.60$3.13$3.70 07/21$2.05–$7.05$3.13--
$170.00Oct 16$4.30$8.30$6.30$0.70 06/10$5.50–$12.45$4.30--
$170.00Dec 18$9.70$13.90$11.80$3.80 06/24$8.45–$17.10$9.70--
$170.00Jan 15$10.50$14.60$12.55$15.30 07/08$9.75–$18.65$12.55--
$110.00Oct 16$34.50$38.30$36.40$44.70 07/02$34.85–$47.20$36.40--
$110.00Dec 18$38.00$41.70$39.85$26.38 06/22$38.05–$49.85$38.00--
$110.00Jan 15$39.50$43.00$41.25$39.05 07/22$39.40–$51.05$39.50--
$110.00Mar 19$42.50$46.10$44.30$50.60 07/13$41.90–$53.75$44.30--
$175.00Aug 21$1.20$3.70$2.45$1.95 07/24$1.80–$4.70$1.951
$175.00Oct 16$4.20$6.40$5.30$1.65 06/12$4.55–$10.05$4.20--
$175.00Dec 18$8.50$12.50$10.50$12.80 07/13$7.40–$15.70$10.50--
$175.00Jan 15$9.20$13.30$11.25$4.20 06/17$8.55–$17.10$9.20--
$175.00Mar 19$13.60$17.70$15.65$16.30 07/01$11.35–$21.10$15.65--
$105.00Aug 21$36.20$40.10$38.15$39.07 06/29$36.35–$49.70$38.15--
$105.00Oct 16$38.80$42.50$40.65$19.50 05/29$39.05–$51.50$38.80--
$105.00Dec 18$41.50$45.40$43.45$48.10 07/17$41.25–$53.70$43.45--
$105.00Jan 15$43.00$46.60$44.80$40.50 06/26$43.00–$54.95$43.00--
$180.00Aug 21$0.00$3.30$1.65$3.00 07/10$1.65–$3.60$1.65--
$180.00Oct 16$2.40$5.60$4.00$6.20 07/15$3.68–$9.50$4.00--
$180.00Dec 18$7.20$11.50$9.35$2.25 06/24$6.45–$14.25$7.20--
$180.00Jan 15$8.00$11.90$9.95$12.40 07/20$7.30–$15.40$9.95--
$100.00Oct 16$43.20$46.90$45.05$43.30 07/22$43.10–$56.05$43.30--
$100.00Dec 18$45.50$49.20$47.35$30.00 06/01$45.25–$57.80$45.50--
$100.00Jan 15$46.50$50.40$48.45$34.00 06/23$46.80–$58.90$46.50--
$185.00Aug 21$0.00$3.10$1.55$1.04 07/23$1.48–$3.05$1.04--
$185.00Jan 15$6.80$10.70$8.75$10.00 07/01$6.25–$13.95$8.75--
$97.50Dec 18$47.50$51.40$49.45$32.28 06/09$47.30–$60.00$47.50--
$95.00Oct 16$47.60$51.30$49.45$26.00 05/29$47.55–$60.65$47.60--
$95.00Dec 18$49.50$53.30$51.40$41.62 06/24$49.30–$62.30$49.50--
$95.00Jan 15$50.50$54.30$52.40$40.37 06/24$50.40–$63.15$50.50--
$190.00Aug 21$0.00$2.80$1.40$1.00 07/21$1.35–$2.68$1.00--
$190.00Oct 16$0.80$3.70$2.25$2.66 07/22$2.00–$6.90$2.25--
$190.00Dec 18$5.30$9.40$7.35$5.50 06/29$4.75–$11.45$5.50--
$190.00Jan 15$5.60$9.60$7.60$2.65 06/24$5.45–$12.65$5.60--
$90.00Dec 18$53.60$57.60$55.60$61.15 07/17$53.55–$66.70$55.60--
$195.00Aug 21$0.00$2.65$1.33$0.80 07/21$1.23–$1.95$0.80--
$85.00Dec 18$58.00$61.90$59.95$47.60 06/24$57.90–$71.10$58.00--
$85.00Jan 15$58.70$62.50$60.60$41.10 06/05$58.55–$71.85$58.70--
$200.00Aug 21$0.00$2.50$1.25$0.45 07/23$1.25–$1.75$0.45--
$200.00Dec 18$3.70$7.60$5.65$6.40 07/20$3.70–$9.50$5.65--
$80.00Dec 18$62.50$66.70$64.60$69.70 07/09$62.40–$75.95$64.60--
$80.00Jan 15$63.10$67.00$65.05$72.22 07/02$63.05–$76.35$65.05--
$75.00Oct 16$66.40$70.10$68.25$65.20 07/22$66.10–$79.65$66.40--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$7.60$9.60$8.60$8.40 07/02$6.50–$11.80$8.40--
$140.00Oct 16$12.40$14.40$13.40$13.20 07/24$10.95–$14.45$13.2010
$140.00Dec 18$15.50$19.50$17.50$16.40 07/09$14.05–$18.75$16.40--
$140.00Jan 15$17.50$20.70$19.10$15.00 07/09$14.90–$19.85$17.50--
$145.00Aug 21$10.20$12.50$11.35$10.95 07/22$8.65–$14.05$10.95--
$145.00Oct 16$15.10$17.30$16.20$13.00 07/15$13.15–$17.00$15.10--
$145.00Jan 15$20.00$23.40$21.70$30.61 06/04$17.40–$22.65$21.70--
$145.00Jun 17$26.50$31.50$29.00$25.00 06/29$23.50–$29.75$26.50--
$135.00Aug 21$5.50$7.40$6.45$6.82 07/22$4.60–$8.90$6.45--
$135.00Oct 16$10.10$11.90$11.00$9.50 07/13$9.10–$12.00$10.10--
$135.00Dec 18$13.50$16.90$15.20$14.00 07/09$11.85–$16.00$14.00--
$135.00Jan 15$15.00$18.20$16.60$18.34 06/25$12.90–$17.35$16.60--
$150.00Aug 21$13.30$15.60$14.45$15.50 07/22$10.70–$16.80$14.45--
$150.00Oct 16$17.00$20.40$18.70$17.40 07/13$15.55–$19.95$17.40--
$150.00Jan 15$22.50$26.40$24.45$20.18 07/01$20.05–$25.60$22.50--
$130.00Aug 21$3.90$5.70$4.80$4.40 07/22$3.50–$7.10$4.40--
$130.00Oct 16$7.30$9.90$8.60$8.90 07/22$6.70–$9.80$8.60--
$155.00Aug 21$17.00$18.90$17.95$16.40 07/20$12.05–$20.25$17.00--
$155.00Oct 16$20.20$24.30$22.25$20.20 07/13$17.70–$23.20$20.20--
$155.00Jan 15$25.50$29.60$27.55$26.70 07/08$22.70–$28.75$26.70--
$125.00Aug 21$2.65$4.10$3.38$3.35 07/24$2.17–$5.45$3.35--
$125.00Oct 16$5.60$8.80$7.20$8.90 06/26$5.30–$7.90$7.20--
$125.00Dec 18$9.00$12.70$10.85$12.02 06/26$8.30–$11.40$10.85--
$125.00Jan 15$10.40$13.60$12.00$14.80 06/18$9.25–$12.40$12.00--
$125.00Mar 19$13.00$16.50$14.75$12.20 07/10$11.85–$15.35$13.00--
$160.00Aug 21$20.60$23.20$21.90$19.30 07/20$15.00–$23.95$20.60--
$160.00Oct 16$23.50$26.70$25.10$19.80 07/07$19.55–$26.90$23.50--
$120.00Aug 21$0.30$3.00$1.65$3.57 07/22$1.65–$4.08$1.65--
$120.00Oct 16$3.20$6.90$5.05$13.90 06/09$4.10–$6.10$5.05--
$120.00Dec 18$7.10$10.70$8.90$8.20 06/29$6.75–$9.55$8.20--
$115.00Aug 21$1.15$3.70$2.42$2.48 07/22$1.60–$2.63$2.42--
$115.00Oct 16$2.90$5.40$4.15$3.75 07/17$3.25–$5.10$3.75--
$115.00Dec 18$5.50$9.10$7.30$6.50 07/16$5.45–$7.80$6.50--
$110.00Aug 21$0.00$3.10$1.55$1.45 06/30$1.38–$2.80$1.45--
$110.00Oct 16$2.05$5.10$3.58$8.32 05/29$2.55–$3.63$3.58--
$110.00Dec 18$4.30$7.70$6.00$8.00 06/22$4.43–$6.50$6.00--
$110.00Jan 15$5.10$8.60$6.85$11.64 06/04$5.05–$7.20$6.85--
$175.00Aug 21$32.80$36.10$34.45$31.08 07/13$25.90–$36.80$32.80--
$105.00Aug 21$0.00$2.65$1.33$2.05 06/25$1.27–$2.40$1.33--
$105.00Oct 16$0.35$4.30$2.32$6.37 05/29$2.03–$3.38$2.32--
$105.00Dec 18$2.50$6.50$4.50$6.40 06/22$3.55–$5.00$4.50--
$100.00Dec 18$2.60$5.40$4.00$2.85 07/07$2.90–$4.00$2.85--
$185.00Aug 21$41.50$45.40$43.45$39.78 07/13$34.00–$45.35$41.50--
$97.50Oct 16$0.00$3.50$1.75$4.10 05/29$1.40–$1.95$1.75--
$95.00Oct 16$0.00$3.30$1.65$0.80 07/02$1.30–$1.85$0.80--
$95.00Dec 18$0.50$4.50$2.50$2.69 06/29$2.03–$3.05$2.50--
$95.00Jun 17$5.50$8.00$6.75$6.30 06/30$5.25–$7.40$6.30--
$90.00Aug 21$0.00$2.15$1.08$0.98 06/22$1.08–$1.38$0.98--
$90.00Dec 18$0.05$3.80$1.92$2.50 06/26$1.75–$2.48$1.92--
$90.00Jan 15$0.50$4.40$2.45$2.50 07/21$1.98–$2.83$2.45--
$90.00Mar 19$2.00$5.80$3.90$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–$1.25$0.35--
$85.00Dec 18$0.00$3.30$1.65$1.60 07/21$1.55–$2.00$1.60--
$85.00Jan 15$0.00$3.70$1.85$1.60 06/30$1.70–$2.33$1.60--
$85.00Mar 19$1.00$4.90$2.95$3.00 07/17$2.20–$3.22$2.95--
$82.50Oct 16$0.00$2.55$1.27$1.36 05/29$1.27–$1.48$1.27--
$82.50Dec 18$0.00$3.10$1.55$2.45 06/01$1.45–$1.85$1.55--
$80.00Aug 21$0.00$2.15$1.08$0.30 07/02$1.08–$1.13$0.30--
$80.00Dec 18$0.00$2.85$1.43$1.20 07/15$1.05–$2.05$1.20--
$80.00Jan 15$0.00$3.30$1.65$2.70 06/04$1.50–$1.95$1.65--
$80.00Mar 19$0.15$4.20$2.18$2.05 07/17$1.80–$3.05$2.05--
$77.50Oct 16$0.00$2.40$1.20$0.40 07/02$1.10–$1.38$0.40--
$77.50Dec 18$0.00$2.70$1.35$3.17 06/03$1.30–$1.65$1.35--
$75.00Aug 21$0.00$2.15$1.08$0.25 07/02$1.08–$1.13$0.25--
$75.00Dec 18$0.00$2.60$1.30$1.90 06/05$1.25–$1.55$1.30--
$220.00Dec 18$77.00$80.90$78.95$80.30 06/26$69.75–$80.75$78.95--
$240.00Dec 18$96.00$99.90$97.95$113.40 06/24$87.65–$100.10$97.95--

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 105
Total Puts 98
Put/Call Ratio 0.93
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 625
Total Puts 203
Put/Call Ratio 0.32
Net Difference 422

Prior 7-Day Put/Call Summary

Total Calls 2,403
Total Puts 827
Average Put/Call Ratio 0.34
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