Tour v494
FERG
FERGUSON ENTERPRISES
$256.69 +1.31%
(8/7 14:06) ◀
|
Friday, August 7, 2026 (6:01pm)
January 2026
|
▶
◀ 8/7 18:01

Option Volume

Detail
ℹ
Current (08/07) 815
Calls: 499 (61%)
Puts: 316 (39%)
Prior (08/06) 308
Calls: 130 (42%)
Puts: 178 (58%)
Current vs Prior +164.61%
Calls: +283.85% (Calls)
Puts: +77.53% (Puts)
Prior 7-Day Total 5,051
Calls: 4,062 (80%)
Puts: 989 (20%)
Prior 7-Day Average 721
Calls: 580 (80%)
Puts: 141 (20%)
Current vs Prior 7-Day Avg +12.95%
Calls: -14.01%
Puts: +123.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $946.2K
Calls: $730.6K (77%)
Puts: $215.6K (23%)
Prior (08/06) $253.3K
Calls: $140.3K (55%)
Puts: $113.0K (45%)
Current vs Prior +273.50%
Calls: +420.80%
Puts: +90.70%
Prior 7-Day Total $3.39M
Calls: $2.58M (76%)
Puts: $809.2K (24%)
Prior 7-Day Average $484.8K
Calls: $369.2K (76%)
Puts: $115.6K (24%)
Current vs Prior 7-Day Avg +95.16%
Calls: +97.89%
Puts: +86.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.63
Prior (08/06) 1.37
Current vs Prior -53.75%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -25.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 8,731
Calls: 5,133 (59%)
Puts: 3,598 (41%)
Prior (08/06) 3,686
Calls: 3,010 (82%)
Puts: 676 (18%)
Current vs Prior +136.87%
Prior 7-Day Total 16,241
Calls: 12,974 (80%)
Puts: 3,267 (20%)
Prior 7-Day Average 2,706
Calls: 2,594 (80%)
Puts: 653 (20%)
Current vs Prior 7-Day Avg +222.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.30% | 12.72%10.30% | 12.72%
Prior 10.52% | 13.02%10.52% | 13.02%
Current vs Prior -2.03% | -2.34%-2.03% | -2.34%
Prior 7-Day Avg 11.09% | 13.36%11.09% | 13.36%
Current vs 7-Day Avg -7.09% | -4.82%-7.09% | -4.82%
Prior 7-Day Eod 10.52% | 13.02%10.52% | 13.02%
Current vs 7-Day Eod -2.03% | -2.34%-2.03% | -2.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.86% | 18.45%
Calls: 16.84% | 16.22%
Puts: 12.88% | 20.69%
Prior 21.96% | 11.96%
Calls: 19.05% | 11.59%
Puts: 24.88% | 12.33%
Current vs Prior -32.33% | +54.26%
Prior 7-Day Avg 21.96% | 11.96%
Calls: 19.05% | 11.59%
Puts: 24.88% | 12.33%
Current vs 7-Day Avg -32.33% | +54.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($730.6K) vs puts ($215.6K). Massive premium surge with dollar volume up 274% vs prior. Dollar volume significantly above 7-day average (95% higher). Unusually high activity with volume up 165% 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 4 of results (avg 7.9%, best 7.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2146.0049.40$47.707.1%10.941
$240.00Sep 1823.0024.70$23.857.1%20.717
$220.00Aug 2136.7039.50$38.107.3%--0.9224
$230.00Sep 1829.5032.60$31.0510.0%--0.8042
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. 11 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2146.0049.40$47.707.1%10.941
$220.00Aug 2136.7039.50$38.107.3%--0.9224
$230.00Aug 2127.7031.20$29.4511.9%--0.8454
$230.00Sep 1829.5032.60$31.0510.0%--0.8042
$240.00Aug 2119.2022.30$20.7514.9%10.7571
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1826.2029.70$27.9512.5%50.74--
$270.00Aug 2116.5020.40$18.4521.1%--0.6916
$260.00Aug 2110.0014.10$12.0534.0%1170.5376

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 675, top 117)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 214.405.00$4.7012.8%970.311.0K
$280.00Aug 211.453.10$2.2872.4%760.18190
$260.00Aug 218.109.80$8.9519.0%560.4767
$290.00Aug 210.601.50$1.0585.7%420.101.1K
$300.00Aug 210.450.55$0.5020.0%410.05230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2110.0014.10$12.0534.0%1170.5376
$230.00Aug 210.854.10$2.47131.6%720.15212
$240.00Aug 213.604.90$4.2530.6%250.25442
$210.00Sep 180.003.70$1.85200.0%220.096
$210.00Aug 210.400.65$0.5347.2%200.0486

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 33.4%, max 39.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1858.2%41.6%39.9%--96
$250.00Aug 21Sep 1853.0%38.3%38.2%16378
$240.00Aug 21Sep 1854.4%39.7%37.0%378
$260.00Aug 21Sep 1852.7%40.0%31.5%56126
$300.00Aug 21Sep 1847.8%36.5%31.0%62275
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1858.2%41.6%39.9%82225
$250.00Aug 21Sep 1853.0%38.3%38.2%1456
$240.00Aug 21Sep 1854.4%39.7%37.0%25465
$210.00Aug 21Sep 1860.9%46.5%30.9%4292
$220.00Aug 21Sep 1854.3%42.8%26.7%27118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 32.33, avg 5.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$0.55$9.45$0.5517.18$290.55
$280.00$290.00Aug 21$1.23$8.77$1.237.13$281.23
$290.00$300.00Sep 18$1.25$8.75$1.257.00$291.25
$280.00$290.00Sep 18$2.05$7.95$2.053.88$282.05
$270.00$280.00Aug 21$2.42$7.58$2.423.13$272.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.30$9.70$0.3032.33$219.70
$220.00$210.00Sep 18$0.83$9.17$0.8311.05$219.17
$230.00$220.00Aug 21$1.64$8.36$1.645.10$228.36
$240.00$230.00Aug 21$1.78$8.22$1.784.62$238.22
$230.00$220.00Sep 18$1.79$8.21$1.794.59$228.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 24.00, avg 2.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$9.60$9.60$0.4024.00$219.60
$230.00$240.00Aug 21$8.70$8.70$1.306.69$238.70
$220.00$230.00Aug 21$8.65$8.65$1.356.41$228.65
$230.00$240.00Sep 18$7.20$7.20$2.802.57$237.20
$240.00$250.00Aug 21$6.35$6.35$3.651.74$246.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$6.40$6.40$3.601.78$263.60
$280.00$250.00Sep 18$17.50$17.50$12.501.40$262.50
$260.00$250.00Aug 21$4.55$4.55$5.450.83$255.45
$250.00$240.00Sep 18$3.55$3.55$6.450.55$246.45
$250.00$240.00Aug 21$3.25$3.25$6.750.48$246.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.25, cheapest $1.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$1.0847.8%36.5%
$230.00Aug 21Sep 18$1.6058.2%41.6%
$290.00Aug 21Sep 18$1.7847.0%37.1%
$280.00Aug 21Sep 18$2.6047.3%38.0%
$260.00Aug 21Sep 18$2.9552.7%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$1.3260.9%46.5%
$220.00Aug 21Sep 18$1.8554.3%42.8%
$230.00Aug 21Sep 18$2.0058.2%41.6%
$240.00Aug 21Sep 18$2.6554.4%39.7%
$250.00Aug 21Sep 18$2.9553.0%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 8.18% of stock, avg 11.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$8.95$12.05$21.00$239.00$281.008.18%
$250.00Aug 21$14.40$7.50$21.90$228.10$271.908.53%
$270.00Aug 21$4.70$18.45$23.15$246.85$293.159.02%
$240.00Aug 21$20.75$4.25$25.00$215.00$265.009.74%
$250.00Sep 18$17.50$10.45$27.95$222.05$277.9510.89%
$240.00Sep 18$23.85$6.90$30.75$209.25$270.7511.98%
$230.00Aug 21$29.45$2.47$31.92$198.08$261.9212.44%
$280.00Sep 18$4.88$27.95$32.83$247.17$312.8312.79%
$230.00Sep 18$31.05$4.47$35.52$194.48$265.5213.84%
$220.00Aug 21$38.10$0.83$38.93$181.07$258.9315.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.52% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$220.00Aug 21$0.50$0.83$1.33$218.67$301.33
$290.00$220.00Aug 21$1.05$0.83$1.88$218.12$291.88
$300.00$230.00Aug 21$0.50$2.47$2.97$227.03$302.97
$280.00$220.00Aug 21$2.28$0.83$3.11$216.89$283.11
$300.00$210.00Sep 18$1.58$1.85$3.43$206.57$303.43
$290.00$230.00Aug 21$1.05$2.47$3.52$226.48$293.52
$300.00$220.00Sep 18$1.58$2.68$4.26$215.74$304.26
$290.00$210.00Sep 18$2.83$1.85$4.68$205.32$294.68
$280.00$230.00Aug 21$2.28$2.47$4.75$225.25$284.75
$300.00$240.00Aug 21$0.50$4.25$4.75$235.25$304.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 9.00, avg credit $5.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$9.00$1.009.00$211.00$239.00
220/230240/250Sep 18$8.14$1.864.38$221.86$248.14
210/220230/240Sep 18$8.03$1.974.08$211.97$238.03
230/240250/260Sep 18$8.03$1.974.08$231.97$258.03
220/230240/250Aug 21$7.99$2.013.98$222.01$247.99
260/270280/290Aug 21$7.63$2.373.22$262.37$287.63
240/250260/270Aug 21$7.50$2.503.00$242.50$267.50
220/230250/260Sep 18$7.39$2.612.83$222.61$257.39
230/240250/260Aug 21$7.23$2.772.61$232.77$257.23
210/220240/250Sep 18$7.18$2.822.55$212.82$247.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 70.43, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.68$9.3213.71
$240.00$250.00$260.00Sep 18$0.75$9.2512.33
$280.00$290.00$300.00Sep 18$0.80$9.2011.50
$230.00$240.00$250.00Sep 18$0.85$9.1510.76
$240.00$250.00$260.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.14$9.8670.43
$220.00$230.00$240.00Sep 18$0.64$9.3614.62
$210.00$220.00$230.00Sep 18$0.96$9.049.42
$230.00$240.00$250.00Sep 18$1.12$8.887.93
$240.00$250.00$260.00Aug 21$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.23, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Sep 18-$0.33$9.67
$260.00$270.001:2Aug 21-$0.45$9.55
$280.00$290.001:2Sep 18-$0.78$9.22
$250.00$260.001:2Aug 21-$3.50$6.50
$250.00$260.001:2Sep 18-$6.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.23$9.77
$240.00$230.001:2Aug 21-$0.69$9.31
$230.00$220.001:2Sep 18-$0.89$9.11
$250.00$240.001:2Aug 21-$1.00$9.00
$220.00$210.001:2Sep 18-$1.02$8.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.93%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Sep 18$10.100.481.3%3.93%5.22%--59
$260.00Aug 21$8.100.471.3%3.16%4.45%5667
$270.00Aug 21$4.400.315.2%1.71%6.90%971.0K
$280.00Sep 18$2.750.269.1%1.07%10.15%--17
$280.00Aug 21$1.450.189.1%0.56%9.65%76190
$300.00Sep 18$1.050.1116.9%0.41%17.28%2145
$290.00Sep 18$0.950.1713.0%0.37%13.35%10--
$290.00Aug 21$0.600.1013.0%0.23%13.21%421.1K
$300.00Aug 21$0.450.0516.9%0.18%17.05%41230

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. 155 contracts (avg 119 vol/day, 99 traded recently)

FERG averages only 119 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 $130.00 08-21 call last traded $100.00 on 06/12 (now $124.90/$129.50) — try a limit near $124.90. Also watch the $140.00 12-18 call last traded $102.65 on 06/17 (now $115.50/$120.00) — try a limit near $115.50; the $150.00 11-20 call last traded $90.00 on 06/17 (now $105.50/$109.80) — try a limit near $105.50. Most tradeable put: the $270.00 11-20 put last traded $40.50 on 07/31 (now $24.20/$28.50) — try a limit near $26.35.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$8.10$9.80$8.95$2.07 07/31$1.27–$9.85$8.1067
$260.00Sep 18$10.10$13.70$11.90$4.30 07/27$2.53–$12.45$10.1059
$260.00Nov 20$16.90$21.20$19.05$7.55 07/21$7.45–$20.60$16.9062
$260.00Dec 18$19.60$23.00$21.30$12.00 07/31$9.05–$22.50$19.6036
$260.00Feb 19$25.00$28.30$26.65--$26.65–$26.65—$25.001
$250.00Aug 21$13.50$15.30$14.40$4.40 07/31$2.50–$14.55$13.50361
$250.00Sep 18$15.50$19.50$17.50$7.40 07/27$4.28–$18.05$15.5017
$250.00Nov 20$22.50$26.10$24.30$13.70 07/20$10.35–$25.75$22.507
$250.00Dec 18$24.70$28.50$26.60$12.22 07/30$12.00–$27.60$24.7096
$270.00Aug 21$4.40$5.00$4.70$1.08 07/23$1.25–$5.70$4.401.0K
$270.00Nov 20$12.40$16.90$14.65$5.48 07/21$4.90–$16.05$12.4011
$270.00Dec 18$15.00$19.00$17.00$6.50 07/22$6.55–$17.95$15.0052
$270.00Feb 19$20.20$24.20$22.20$9.50 07/22$9.65–$22.35$20.2015
$240.00Aug 21$19.20$22.30$20.75$8.40 07/31$4.40–$21.65$19.2071
$240.00Sep 18$23.00$24.70$23.85$10.00 07/23$7.35–$24.05$23.007
$240.00Nov 20$28.60$32.60$30.60$24.20 06/18$14.45–$31.35$28.6039
$240.00Dec 18$31.60$34.50$33.05$25.30 06/18$15.65–$33.60$31.6023
$240.00Feb 19$35.70$39.00$37.35$20.00 07/09$19.75–$37.80$35.703
$280.00Aug 21$1.45$3.10$2.28$0.56 07/31$1.13–$2.55$1.45190
$280.00Nov 20$9.10$13.00$11.05$4.20 07/31$2.98–$12.35$9.101.1K
$280.00Feb 19$16.00$20.00$18.00$12.40 06/22$7.30–$18.30$16.002
$280.00Sep 18$2.75$7.00$4.88--$4.88–$4.88—$2.7517
$280.00Dec 18$11.30$15.00$13.15--$13.15–$13.15—$11.3066
$230.00Aug 21$27.70$31.20$29.45$7.81 07/29$8.30–$29.50$27.7054
$230.00Sep 18$29.50$32.60$31.05$14.80 07/28$11.30–$31.95$29.5042
$230.00Nov 20$35.00$39.80$37.40$22.90 06/08$18.70–$38.10$35.004
$230.00Dec 18$38.10$41.00$39.55$24.34 07/13$20.25–$39.95$38.1012
$230.00Feb 19$42.40$45.70$44.05$28.50 07/31$24.35–$44.20$42.40--
$290.00Nov 20$6.00$10.30$8.15$2.93 07/28$1.98–$9.25$6.003
$290.00Dec 18$8.10$12.00$10.05$7.00 06/29$3.45–$10.85$8.1016
$290.00Aug 21$0.60$1.50$1.05--$0.80–$1.25$0.601.1K
$220.00Aug 21$36.70$39.50$38.10$19.50 06/23$13.75–$38.10$36.7024
$220.00Sep 18$38.00$41.50$39.75$19.80 07/20$16.60–$40.10$38.001
$220.00Dec 18$45.20$48.50$46.85$31.70 07/14$25.70–$46.95$45.2015
$220.00Feb 19$49.20$52.70$50.95$35.00 07/31$29.35–$50.95$49.2010
$220.00Nov 20$42.50$47.20$44.85--$44.85–$44.85—$42.507
$300.00Aug 21$0.45$0.55$0.50$1.15 06/16$0.40–$1.33$0.50230
$300.00Nov 20$3.60$8.00$5.80$1.97 07/28$1.60–$6.75$3.6031
$300.00Feb 19$9.60$13.60$11.60$5.10 07/21$4.33–$12.05$9.6012
$300.00Sep 18$1.05$2.10$1.58--$1.58–$1.58—$1.0545
$300.00Dec 18$5.90$9.50$7.70--$7.70–$7.70—$5.9058
$210.00Dec 18$53.00$56.00$54.50$35.90 07/13$31.40–$54.85$53.006
$210.00Aug 21$46.00$49.40$47.70--$47.70–$47.70—$46.001
$210.00Sep 18$46.80$50.30$48.55--$48.55–$48.55—$46.807
$210.00Nov 20$50.50$55.20$52.85--$52.85–$52.85—$50.506
$310.00Dec 18$2.90$7.50$5.20$2.00 07/27$1.95–$6.05$2.902
$310.00Aug 21$0.00$0.95$0.48--$0.48–$0.48—--22
$310.00Nov 20$1.95$6.50$4.22--$4.22–$4.22—$1.952
$310.00Feb 19$7.20$11.10$9.15--$9.15–$9.15—$7.2032
$200.00Sep 18$55.80$59.70$57.75$34.19 07/20$31.00–$57.75$55.802
$200.00Nov 20$59.00$63.70$61.35$40.70 06/11$36.55–$61.40$59.002
$200.00Dec 18$61.00$64.50$62.75$43.36 07/13$38.10–$62.75$61.004
$195.00Dec 18$64.40$69.00$66.70$47.15 07/13$41.60–$66.85$64.402
$320.00Dec 18$1.95$6.00$3.98$1.50 07/16$1.70–$4.53$1.9532
$320.00Aug 21$0.05$0.40$0.23--$0.23–$0.23—$0.0516
$320.00Nov 20$0.50$4.90$2.70--$2.70–$2.70—$0.507
$190.00Dec 18$68.80$73.00$70.90$46.24 06/11$45.60–$70.95$68.804
$190.00Nov 20$67.50$72.30$69.90--$69.90–$69.90—$67.501
$190.00Feb 19$72.90$76.30$74.60--$74.60–$74.60—$72.901
$330.00Nov 20$0.00$4.80$2.40$1.90 06/03$1.13–$2.40$1.902
$330.00Dec 18$0.80$4.60$2.70$1.05 07/16$1.28–$3.38$1.0514
$330.00Aug 21$0.00$1.00$0.50--$0.50–$0.50—--2
$175.00Feb 19$85.20$89.50$87.35$64.85 07/15$60.25–$87.35$85.202
$340.00Dec 18$0.45$4.50$2.48$1.65 06/05$1.38–$2.65$1.655
$340.00Aug 21$0.00$1.00$0.50--$0.50–$0.50—--3
$340.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1
$170.00Nov 20$86.20$90.80$88.50$68.30 07/16$60.30–$88.50$86.201
$350.00Aug 21$0.00$1.00$0.50--$0.50–$0.50—--11
$350.00Dec 18$0.00$3.90$1.95--$1.95–$1.95—--1
$360.00Aug 21$0.00$1.00$0.50--$0.50–$0.50—--2
$360.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$150.00Nov 20$105.50$109.80$107.65$90.00 06/17$78.35–$107.65$105.503
$150.00Dec 18$105.90$110.50$108.20--$108.20–$108.20—$105.901
$145.00Nov 20$110.50$115.10$112.80$83.40 06/11$83.10–$112.80$110.503
$140.00Dec 18$115.50$120.00$117.75$102.65 06/17$88.95–$117.75$115.503
$140.00Aug 21$114.50$119.40$116.95--$116.95–$116.95—$114.501
$380.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$130.00Aug 21$124.90$129.50$127.20$100.00 06/12$96.60–$127.20$124.905
$125.00Aug 21$129.50$134.20$131.85--$131.85–$131.85—$129.501
$115.00Dec 18$140.00$144.50$142.25--$142.25–$142.25—$140.005
$400.00Dec 18$0.15$1.45$0.80--$0.80–$0.80—$0.156
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$10.00$14.10$12.05$35.21 06/05$12.05–$34.60$12.0576
$260.00Nov 20$18.70$22.90$20.80--$20.80–$20.80—$18.701
$260.00Dec 18$20.30$23.00$21.65--$21.65–$21.65—$20.3010
$250.00Nov 20$14.00$18.20$16.10$31.30 07/20$16.10–$32.30$16.1066
$250.00Aug 21$5.50$9.50$7.50--$7.50–$7.50—$5.5055
$250.00Sep 18$8.40$12.50$10.45--$10.45–$10.45—$8.401
$250.00Dec 18$15.50$19.80$17.65--$17.65–$17.65—$15.506
$270.00Nov 20$24.20$28.50$26.35$40.50 07/31$26.35–$46.80$26.3530
$270.00Aug 21$16.50$20.40$18.45--$18.45–$18.45—$16.5016
$270.00Dec 18$26.00$30.00$28.00--$28.00–$28.00—$26.001
$240.00Aug 21$3.60$4.90$4.25$15.80 07/24$4.25–$18.70$4.25442
$240.00Sep 18$5.10$8.70$6.90$17.95 07/24$6.90–$20.75$6.9023
$240.00Dec 18$11.80$16.00$13.90$24.32 06/16$13.90–$27.20$13.901
$240.00Nov 20$10.30$14.50$12.40--$12.40–$12.40—$10.301
$230.00Aug 21$0.85$4.10$2.47$12.95 07/29$2.47–$12.55$2.47212
$230.00Nov 20$7.00$11.80$9.40$15.80 06/18$9.40–$20.30$9.40--
$230.00Dec 18$8.00$12.50$10.25$20.35 07/23$10.25–$21.50$10.25219
$230.00Feb 19$11.80$16.00$13.90$23.35 07/23$13.90–$25.05$13.903
$230.00Sep 18$2.55$6.40$4.47--$4.47–$4.47—$2.5513
$290.00Nov 20$38.00$41.80$39.90--$39.90–$39.90—$38.004
$220.00Aug 21$0.05$1.60$0.83$8.35 07/29$0.83–$8.10$0.83112
$220.00Dec 18$6.00$10.00$8.00$15.30 06/15$8.00–$17.10$8.005
$220.00Feb 19$9.00$11.50$10.25$20.32 07/10$10.25–$20.30$10.251
$220.00Sep 18$0.65$4.70$2.68--$2.68–$3.28$0.656
$220.00Nov 20$4.50$9.30$6.90--$6.90–$6.90—$4.501
$300.00Nov 20$45.50$49.80$47.65--$47.65–$47.65—$45.5034
$210.00Aug 21$0.40$0.65$0.53$4.85 07/29$0.53–$4.95$0.5386
$210.00Sep 18$0.00$3.70$1.85$6.79 07/29$1.85–$6.75$1.856
$210.00Nov 20$2.50$7.30$4.90$10.50 06/23$4.90–$11.55$4.9016
$210.00Dec 18$4.10$8.00$6.05$11.66 06/29$6.05–$13.10$6.0574
$200.00Aug 21$0.00$2.90$1.45$1.90 07/27$0.65–$2.80$1.4561
$200.00Nov 20$1.50$6.00$3.75$8.00 07/20$3.70–$8.05$3.754
$200.00Dec 18$2.20$6.50$4.35$10.40 07/29$4.35–$9.60$4.3548
$195.00Aug 21$0.00$0.35$0.18$2.20 06/22$0.18–$2.40$0.181.0K
$195.00Sep 18$0.00$4.80$2.40$3.14 07/29$1.45–$3.45$2.401
$195.00Nov 20$0.50$4.90$2.70$5.70 07/16$2.70–$7.15$2.707
$195.00Feb 19$3.90$7.70$5.80$10.30 07/13$5.80–$11.50$5.8010
$195.00Dec 18$1.45$6.00$3.73--$3.73–$3.73—$1.454
$190.00Aug 21$0.00$1.50$0.75$2.21 07/07$0.55–$1.98$0.75103
$190.00Sep 18$0.00$2.70$1.35$2.44 07/29$1.35–$2.90$1.355
$190.00Nov 20$0.25$4.90$2.58$5.22 07/28$2.58–$6.00$2.583
$190.00Dec 18$1.65$3.30$2.47$7.20 06/16$2.47–$7.20$2.477
$190.00Feb 19$3.10$7.20$5.15$8.40 07/20$5.15–$9.95$5.1510
$185.00Aug 21$0.00$4.80$2.40$1.85 06/15$1.08–$2.40$1.85229
$185.00Sep 18$0.00$4.80$2.40$1.85 07/22$1.20–$2.40$1.851
$185.00Nov 20$0.00$4.80$2.40$4.38 07/28$2.32–$5.05$2.403
$185.00Dec 18$0.30$4.90$2.60$5.07 07/27$2.50–$6.25$2.6010
$185.00Feb 19$2.80$6.50$4.65--$4.65–$4.65—$2.801
$180.00Aug 21$0.00$4.80$2.40$0.84 07/20$0.58–$2.40$0.847
$180.00Nov 20$0.00$4.80$2.40$3.62 07/28$1.88–$4.10$2.40124
$180.00Dec 18$0.00$4.80$2.40$5.13 07/29$2.17–$5.45$2.4016
$175.00Aug 21$0.00$2.30$1.15$0.60 07/21$0.08–$1.48$0.602
$175.00Nov 20$0.00$4.80$2.40$2.95 07/17$1.65–$3.38$2.40120
$175.00Dec 18$0.00$4.80$2.40$4.38 07/29$1.85–$4.65$2.405
$175.00Feb 19$1.20$5.50$3.35$5.91 06/24$3.35–$6.55$3.351
$170.00Aug 21$0.00$4.80$2.40$0.44 07/17$1.08–$2.40$0.445
$170.00Nov 20$0.00$4.80$2.40$2.33 07/28$1.50–$3.10$2.332
$170.00Feb 19$0.70$4.90$2.80$4.70 07/14$2.80–$5.70$2.8010
$170.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--17
$165.00Nov 20$0.00$4.80$2.40$2.20 07/21$1.38–$2.55$2.202
$165.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--2
$165.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--100
$160.00Nov 20$0.00$4.80$2.40$2.40 07/07$1.27–$2.40$2.4014
$160.00Dec 18$0.00$4.80$2.40$2.30 07/14$1.50–$3.15$2.3010
$155.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$155.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--2
$150.00Aug 21$0.00$0.05$0.03$0.20 07/21$0.03–$1.15$0.0316
$150.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1
$150.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--3
$140.00Feb 19$0.00$4.80$2.40$1.82 07/27$1.60–$2.40$1.8214
$140.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1
$135.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--5
$130.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--47
$125.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--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 499
Total Puts 316
Put/Call Ratio 0.63
Net Difference 183

Prior's Put/Call Breakdown

Total Calls 130
Total Puts 178
Put/Call Ratio 1.37
Net Difference -48

Prior 7-Day Put/Call Summary

Total Calls 4,062
Total Puts 989
Average Put/Call Ratio 0.85
Ratio Trend Falling

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