Tour v490
IDXX
IDEXX LABS INC
$597.53 +5.23%
(8/3 18:02) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:06)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 376
Calls: 230 (61%)
Puts: 146 (39%)
Prior (05/05) 341
Calls: 204 (60%)
Puts: 137 (40%)
Current vs Prior +10.26%
Calls: +12.75% (Calls)
Puts: +6.57% (Puts)
Prior 7-Day Total 1,991
Calls: 969 (49%)
Puts: 1,022 (51%)
Prior 7-Day Average 995
Calls: 138 (49%)
Puts: 146 (51%)
Current vs Prior 7-Day Avg -62.23%
Calls: +66.15%
Puts: +0.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $627.1K
Calls: $547.1K (87%)
Puts: $80.0K (13%)
Prior (05/05) $299.3K
Calls: $137.2K (46%)
Puts: $162.1K (54%)
Current vs Prior +109.50%
Calls: +298.67%
Puts: -50.66%
Prior 7-Day Total $1.33M
Calls: $871.2K (65%)
Puts: $463.4K (35%)
Prior 7-Day Average $667.3K
Calls: $124.5K (65%)
Puts: $66.2K (35%)
Current vs Prior 7-Day Avg -6.02%
Calls: +339.60%
Puts: +20.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.63
Prior (05/05) 0.67
Current vs Prior -5.48%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -30.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 3,404
Calls: 1,855 (54%)
Puts: 1,549 (46%)
Prior (05/05) 2,030
Calls: 1,211 (60%)
Puts: 819 (40%)
Current vs Prior +67.68%
Prior 7-Day Total 3,845
Calls: 2,342 (61%)
Puts: 1,503 (39%)
Prior 7-Day Average 1,922
Calls: 1,171 (61%)
Puts: 751 (39%)
Current vs Prior 7-Day Avg +77.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.61% | 10.28%
Prior 6.01% | 9.99%
Current vs Prior +26.63% | +2.82%
Prior 7-Day Avg 8.55% | 11.52%
Current vs 7-Day Avg -11.05% | -10.81%
Prior 7-Day Eod 6.01% | 9.99%
Current vs 7-Day Eod +26.63% | +2.82%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.05% | 20.92%
Calls: 27.37% | 19.63%
Puts: 26.73% | 22.22%
Prior 32.93% | 17.16%
Calls: 25.23% | 15.52%
Puts: 40.63% | 18.80%
Current vs Prior -17.86% | +21.91%
Prior 7-Day Avg 32.93% | 17.16%
Calls: 25.23% | 15.52%
Puts: 40.63% | 18.80%
Current vs 7-Day Avg -17.86% | +21.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($547.1K) vs puts ($80.0K). Massive premium surge with dollar volume up 110% vs prior. Bullish P/C ratio of 0.63. Rising open interest (up 68%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBEARISHBEARISH
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 9.1%, best 8.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2185.0092.40$88.708.3%10.91--
$520.00Aug 2175.1082.90$79.009.9%10.903
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. 7 found (avg delta 0.77, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2185.0092.40$88.708.3%10.91--
$520.00Aug 2175.1082.90$79.009.9%10.903
$550.00Aug 2150.0056.60$53.3012.4%20.8519
$560.00Aug 2142.0047.80$44.9012.9%10.7911
$570.00Aug 2133.0039.90$36.4518.9%330.7363
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 290, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 212.254.30$3.2862.5%480.1449
$570.00Aug 2133.0039.90$36.4518.9%330.7363
$610.00Aug 2111.8017.60$14.7039.5%330.417
$650.00Sep 188.8012.20$10.5032.4%260.261
$620.00Aug 218.4013.90$11.1549.3%130.3429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 215.507.10$6.3025.4%380.2168
$550.00Aug 213.704.90$4.3027.9%350.1633
$570.00Aug 217.209.60$8.4028.6%110.278
$500.00Aug 210.001.75$0.88198.9%90.0436
$540.00Aug 212.603.60$3.1032.3%80.129

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 26.1%, max 54.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Aug 21Sep 1836.2%34.6%4.4%7450
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Aug 21Sep 1853.3%34.5%54.6%188
$540.00Aug 21Sep 1840.0%33.5%19.3%1012

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 49.00, avg 6.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$660.00Aug 21$0.98$9.02$0.989.20$650.98
$650.00$700.00Sep 18$7.00$43.00$7.006.14$657.00
$640.00$650.00Aug 21$1.82$8.18$1.824.49$641.82
$630.00$640.00Aug 21$2.95$7.05$2.952.39$632.95
$620.00$630.00Aug 21$3.10$6.90$3.102.23$623.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Aug 21$0.20$9.80$0.2049.00$519.80
$550.00$540.00Aug 21$1.20$8.80$1.207.33$548.80
$540.00$520.00Sep 18$3.12$16.88$3.125.41$536.88
$490.00$480.00Aug 21$1.97$8.03$1.974.08$488.03
$560.00$550.00Aug 21$2.00$8.00$2.004.00$558.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 32.33, avg 2.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$520.00Aug 21$9.70$9.70$0.3032.33$519.70
$520.00$550.00Aug 21$25.70$25.70$4.305.98$545.70
$560.00$570.00Aug 21$8.45$8.45$1.555.45$568.45
$550.00$560.00Aug 21$8.40$8.40$1.605.25$558.40
$570.00$580.00Aug 21$6.75$6.75$3.252.08$576.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$570.00Aug 21$4.10$4.10$5.900.69$575.90
$600.00$540.00Sep 18$21.25$21.25$38.750.55$578.75
$510.00$500.00Aug 21$2.65$2.65$7.350.36$507.35
$570.00$560.00Aug 21$2.10$2.10$7.900.27$567.90
$490.00$480.00Aug 21$1.97$1.97$8.030.25$488.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.12, cheapest $0.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Aug 21Sep 18$7.2236.2%34.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Aug 21Sep 18$0.7053.3%34.5%
$540.00Aug 21Sep 18$4.4540.0%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.06% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$29.70$12.50$42.20$537.80$622.207.06%
$570.00Aug 21$36.45$8.40$44.85$525.15$614.857.51%
$560.00Aug 21$44.90$6.30$51.20$508.80$611.208.57%
$550.00Aug 21$53.30$4.30$57.60$492.40$607.609.64%
$520.00Aug 21$79.00$3.73$82.73$437.27$602.7313.85%
$510.00Aug 21$88.70$3.53$92.23$417.77$602.2315.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 1.33% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$700.00$520.00Sep 18$3.50$4.43$7.93$512.07$707.93
$640.00$530.00Aug 21$5.10$3.80$8.90$521.10$648.90
$640.00$550.00Aug 21$5.10$4.30$9.40$540.60$649.40
$700.00$540.00Sep 18$3.50$7.55$11.05$528.95$711.05
$640.00$560.00Aug 21$5.10$6.30$11.40$548.60$651.40
$630.00$530.00Aug 21$8.05$3.80$11.85$518.15$641.85
$630.00$550.00Aug 21$8.05$4.30$12.35$537.65$642.35
$640.00$570.00Aug 21$5.10$8.40$13.50$556.50$653.50
$630.00$560.00Aug 21$8.05$6.30$14.35$545.65$644.35
$620.00$530.00Aug 21$11.15$3.80$14.95$515.05$634.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 27.57, avg credit $8.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
540/550560/570Aug 21$9.65$0.3527.57$540.35$569.65
500/510520/550Aug 21$28.35$1.6517.18$481.65$548.35
500/510570/580Aug 21$9.40$0.6015.67$500.60$579.40
480/490520/550Aug 21$27.67$2.3311.88$462.33$547.67
570/580590/600Aug 21$9.15$0.8510.76$570.85$599.15
550/560570/580Aug 21$8.75$1.257.00$551.25$578.75
480/490570/580Aug 21$8.72$1.286.81$481.28$578.72
510/520560/570Aug 21$8.65$1.356.41$511.35$568.65
500/510580/590Aug 21$8.60$1.406.14$501.40$588.60
510/520550/560Aug 21$8.60$1.406.14$511.40$558.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.15$9.8565.67
$600.00$610.00$620.00Aug 21$0.45$9.5521.22
$610.00$620.00$630.00Aug 21$0.45$9.5521.22
$570.00$580.00$590.00Aug 21$0.80$9.2011.50
$640.00$650.00$660.00Aug 21$0.84$9.1610.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 21$0.10$9.9099.00
$540.00$550.00$560.00Aug 21$0.80$9.2011.50
$530.00$540.00$550.00Aug 21$1.90$8.104.26
$560.00$570.00$580.00Aug 21$2.00$8.004.00
$490.00$500.00$510.00Aug 21$5.22$4.780.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.31, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$660.001:2Aug 21-$1.32$8.68
$640.00$650.001:2Aug 21-$1.46$8.54
$630.00$640.001:2Aug 21-$2.15$7.85
$660.00$670.001:2Aug 21-$2.86$7.14
$620.00$630.001:2Aug 21-$4.95$5.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$520.001:2Sep 18-$1.31$18.69
$550.00$540.001:2Aug 21-$1.90$8.10
$560.00$550.001:2Aug 21-$2.30$7.70
$520.00$510.001:2Aug 21-$3.33$6.67
$530.00$520.001:2Aug 21-$3.66$6.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.58%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Aug 21$15.400.490.4%2.58%2.99%418
$610.00Aug 21$11.800.412.1%1.97%4.06%337
$650.00Sep 18$8.800.268.8%1.47%10.25%261
$620.00Aug 21$8.400.343.8%1.41%5.17%1329
$630.00Aug 21$5.600.275.4%0.94%6.37%3630
$640.00Aug 21$2.500.207.1%0.42%7.53%14
$650.00Aug 21$2.250.148.8%0.38%9.16%4849
$700.00Sep 18$1.600.1017.1%0.27%17.42%23
$660.00Aug 21$1.400.1010.4%0.23%10.69%32
$670.00Aug 21$0.250.1012.1%0.04%12.17%11

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. 200 contracts (avg 80 vol/day, 170 traded recently)

IDXX averages only 80 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 $480.00 01-15 call last traded $118.00 on 07/20 (now $109.80/$119.00) — try a limit near $114.40. Also watch the $550.00 01-15 call last traded $54.18 on 07/23 (now $66.40/$72.10) — try a limit near $66.40; the $470.00 10-16 call last traded $108.40 on 07/29 (now $103.00/$113.00) — try a limit near $108.00. Most tradeable put: the $740.00 12-18 put last traded $176.10 on 07/10 (now $169.00/$179.00) — try a limit near $174.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$24.00$30.50$27.25$23.00 07/31$18.50–$39.25$24.0021
$570.00Sep 18$30.40$38.40$34.40$29.00 07/30$22.85–$42.65$30.403
$570.00Oct 16$36.00$45.90$40.95$35.90 07/30$28.25–$49.55$36.005
$570.00Dec 18$51.00$61.00$56.00$60.49 07/07$42.65–$63.85$56.003
$560.00Aug 21$29.00$35.50$32.25$23.40 07/24$22.35–$44.30$29.0011
$560.00Sep 18$35.50$43.90$39.70$42.30 07/29$26.95–$48.45$39.701
$560.00Oct 16$41.00$50.90$45.95$48.76 07/10$32.30–$54.75$45.953
$560.00Dec 18$56.50$66.00$61.25$56.54 07/27$46.75–$69.35$56.549
$560.00Jan 15$60.40$67.00$63.70$67.20 07/20$51.15–$73.20$63.7014
$580.00Aug 21$20.70$25.80$23.25$20.85 07/31$14.30–$34.15$20.857
$580.00Sep 18$26.80$33.30$30.05$25.40 07/21$19.60–$39.20$26.801
$580.00Oct 16$31.00$40.90$35.95$45.28 07/16$24.20–$44.10$35.9515
$580.00Dec 18$47.00$56.80$51.90$58.62 07/07$38.65–$59.05$51.9017
$580.00Jan 15$51.30$57.20$54.25$45.10 07/23$42.80–$62.40$51.304
$550.00Aug 21$35.00$41.70$38.35$34.90 07/31$25.50–$49.40$35.0019
$550.00Oct 16$46.70$56.00$51.35$45.03 07/30$36.85–$60.45$46.7013
$550.00Jan 15$66.40$72.10$69.25$54.18 07/23$55.65–$78.40$66.409
$550.00Dec 18$62.00$71.90$66.95--$66.95–$66.95—$62.005
$590.00Aug 21$15.40$22.80$19.10$22.70 07/28$11.30–$29.50$19.1028
$590.00Sep 18$21.00$30.90$25.95$19.00 07/24$16.00–$33.75$21.002
$590.00Oct 16$27.10$36.00$31.55$23.15 07/01$21.05–$39.75$27.1010
$590.00Dec 18$42.00$51.90$46.95$48.86 07/28$34.80–$54.25$46.953
$590.00Jan 15$46.00$55.70$50.85$52.95 07/20$38.95–$58.00$50.856
$540.00Aug 21$41.00$48.80$44.90$40.50 07/21$30.30–$55.95$41.005
$540.00Oct 16$52.70$62.00$57.35--$57.35–$57.35—$52.7053
$600.00Aug 21$12.00$20.50$16.25$10.20 07/31$8.55–$25.50$12.0018
$600.00Sep 18$18.70$26.10$22.40$15.40 07/31$13.25–$29.90$18.704
$600.00Oct 16$23.00$32.90$27.95$30.61 07/10$17.75–$35.05$27.9545
$600.00Dec 18$38.00$47.60$42.80$44.50 07/29$31.35–$50.15$42.8019
$600.00Jan 15$41.50$51.00$46.25$46.60 07/28$35.50–$53.25$46.2524
$530.00Aug 21$48.00$55.50$51.75$30.80 06/30$35.05–$61.25$48.001
$530.00Oct 16$59.00$68.70$63.85--$63.85–$63.85—$59.003
$530.00Dec 18$73.00$82.90$77.95--$77.95–$77.95—$73.002
$610.00Aug 21$8.70$15.20$11.95$15.00 07/29$7.20–$21.25$11.958
$610.00Sep 18$14.20$22.80$18.50$14.43 07/30$10.60–$25.30$14.431
$610.00Oct 16$19.00$28.90$23.95$37.77 06/09$14.45–$30.95$23.956
$610.00Dec 18$34.00$42.30$38.15$33.40 07/31$28.10–$45.40$34.0032
$610.00Jan 15$37.20$46.40$41.80$42.40 07/28$31.90–$49.00$41.8027
$520.00Aug 21$55.20$62.50$58.85$48.20 07/22$41.55–$68.85$55.203
$520.00Oct 16$65.00$74.90$69.95--$69.95–$69.95—$65.001
$620.00Aug 21$6.20$12.40$9.30$8.56 07/21$5.00–$16.35$8.5629
$620.00Sep 18$11.00$19.00$15.00$12.37 07/30$8.65–$21.55$12.371
$620.00Oct 16$16.00$25.50$20.75$14.40 07/23$12.25–$27.45$16.0013
$620.00Dec 18$30.00$39.00$34.50$31.54 07/27$24.80–$41.55$31.5429
$620.00Jan 15$33.10$43.00$38.05$38.60 07/28$29.20–$45.55$38.0529
$510.00Aug 21$63.80$71.00$67.40$56.00 07/15$47.60–$76.50$63.80--
$630.00Aug 21$4.10$10.90$7.50$5.00 07/22$4.03–$13.60$5.0016
$630.00Sep 18$8.10$15.90$12.00$9.80 07/30$5.55–$18.80$9.801
$630.00Oct 16$12.10$22.00$17.05$27.30 06/15$10.20–$23.75$17.053
$630.00Dec 18$26.00$35.90$30.95$22.60 07/23$22.10–$38.10$26.0037
$630.00Jan 15$29.40$39.00$34.20$35.20 07/28$26.15–$41.65$34.201
$500.00Aug 21$71.30$78.30$74.80$75.54 07/15$54.35–$84.85$74.802
$640.00Aug 21$2.65$10.20$6.43$3.30 07/31$2.40–$10.85$3.304
$640.00Sep 18$6.00$15.00$10.50$6.10 07/24$4.93–$15.15$6.101
$640.00Oct 16$10.10$19.60$14.85$20.00 07/17$7.70–$20.35$14.8520
$640.00Dec 18$23.00$32.70$27.85$21.30 07/23$19.30–$34.50$23.002
$640.00Jan 15$26.60$36.00$31.30$31.50 07/28$23.35–$38.10$31.3076
$490.00Oct 16$87.00$96.90$91.95--$91.95–$91.95—$87.001
$490.00Dec 18$99.00$108.90$103.95--$103.95–$103.95—$99.006
$650.00Aug 21$0.95$7.50$4.22$3.00 07/27$1.50–$9.35$3.006
$650.00Sep 18$4.00$13.00$8.50$7.40 07/27$2.40–$12.10$7.401
$650.00Oct 16$7.00$16.70$11.85$15.50 07/06$6.05–$17.50$11.8531
$650.00Dec 18$19.60$29.00$24.30$29.70 07/07$16.75–$31.30$24.3014
$650.00Jan 15$23.00$32.50$27.75$30.00 07/29$20.35–$34.60$27.7555
$480.00Oct 16$95.00$104.90$99.95$100.30 07/29$78.25–$109.20$99.951
$480.00Jan 15$109.80$119.00$114.40$118.00 07/20$94.65–$123.50$114.402
$660.00Aug 21$1.60$8.80$5.20$5.30 07/06$2.40–$7.00$5.201
$660.00Sep 18$2.00$9.80$5.90$3.40 07/31$1.95–$9.65$3.401
$660.00Oct 16$5.10$14.90$10.00$13.28 07/13$4.95–$14.55$10.008
$660.00Dec 18$17.00$26.50$21.75$32.00 06/15$15.15–$27.95$21.753
$660.00Jan 15$20.00$29.90$24.95$19.50 07/24$17.75–$31.50$20.002
$470.00Oct 16$103.00$113.00$108.00$108.40 07/29$85.75–$117.80$108.001
$670.00Aug 21$1.00$8.30$4.65$4.12 06/24$2.40–$5.30$4.121
$670.00Sep 18$0.10$10.00$5.05$5.20 07/28$1.45–$8.45$5.051
$670.00Oct 16$3.10$13.00$8.05$12.00 07/17$4.05–$12.25$8.0521
$670.00Jan 15$18.00$27.00$22.50$21.30 07/27$17.05–$28.50$21.304
$680.00Aug 21$0.05$8.40$4.23$3.00 07/16$2.40–$4.38$3.001
$680.00Dec 18$12.00$21.90$16.95$13.30 07/23$10.35–$22.50$13.302
$680.00Jan 15$15.30$24.00$19.65$20.16 07/27$14.35–$25.90$19.652
$680.00Oct 16$2.00$11.90$6.95--$6.95–$6.95—$2.0024
$690.00Sep 18$0.20$5.60$2.90$1.75 07/27$1.02–$3.98$1.751
$690.00Oct 16$1.00$10.00$5.50$3.30 07/27$1.95–$8.80$3.303
$690.00Dec 18$12.90$15.50$14.20$11.90 07/31$9.25–$20.15$12.905
$700.00Aug 21$1.00$2.85$1.93$0.15 07/27$1.13–$3.73$1.002
$700.00Sep 18$0.45$4.00$2.23$2.10 07/28$1.23–$4.23$2.103
$700.00Oct 16$0.05$10.00$5.03$3.10 07/02$1.90–$7.35$3.1010
$700.00Dec 18$7.50$17.00$12.25$12.10 07/27$7.40–$17.90$12.106
$700.00Jan 15$10.80$20.00$15.40$17.82 06/22$11.05–$21.75$15.405
$710.00Oct 16$0.05$9.30$4.68$5.47 06/26$1.48–$6.45$4.682
$710.00Dec 18$6.60$11.90$9.25$8.80 07/23$6.65–$15.80$8.805
$420.00Dec 18$155.00$164.90$159.95--$159.95–$159.95—$155.001
$720.00Aug 21$0.00$7.30$3.65$0.30 07/01$0.68–$3.65$0.303
$720.00Oct 16$0.05$10.00$5.03$2.80 07/30$1.65–$5.03$2.802
$720.00Dec 18$5.30$13.20$9.25$7.70 07/23$5.25–$14.05$7.7013
$720.00Jan 15$6.10$16.00$11.05--$11.05–$11.05—$6.101
$410.00Dec 18$164.00$173.90$168.95--$168.95–$168.95—$164.002
$730.00Oct 16$0.00$8.30$4.15$3.10 07/06$0.93–$4.28$3.101
$730.00Dec 18$3.40$11.20$7.30$7.60 07/27$4.95–$12.25$7.3017
$740.00Oct 16$0.60$5.00$2.80$1.00 07/24$1.15–$4.13$1.0032
$740.00Dec 18$2.00$11.00$6.50$7.00 06/22$2.75–$10.60$6.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$25.40$31.50$28.45$28.89 07/28$28.45–$46.80$28.455
$570.00Oct 16$33.10$43.00$38.05$43.90 07/30$37.60–$54.95$38.053
$570.00Jan 15$48.10$54.10$51.10$51.20 07/28$50.65–$67.20$51.101
$570.00Dec 18$45.00$54.90$49.95--$49.95–$49.95—$45.001
$560.00Aug 21$20.30$26.80$23.55$30.68 07/31$23.55–$41.65$23.5563
$560.00Oct 16$28.50$38.00$33.25$57.81 06/30$32.65–$48.70$33.251
$560.00Jan 15$43.00$51.40$47.20$46.40 07/28$45.95–$61.50$46.401
$560.00Dec 18$40.10$50.00$45.05--$45.05–$45.05—$40.1010
$580.00Aug 21$31.20$37.00$34.10$35.64 07/16$34.10–$53.85$34.101
$580.00Oct 16$39.00$48.90$43.95$61.40 07/23$41.75–$61.10$43.953
$580.00Dec 18$50.10$60.00$55.05$53.55 07/28$53.40–$70.85$53.552
$580.00Jan 15$54.80$60.50$57.65$56.00 07/28$55.75–$73.15$56.002
$550.00Aug 21$16.50$22.20$19.35$33.46 07/23$19.35–$35.40$19.355
$550.00Sep 18$20.00$29.90$24.95$25.10 07/29$23.80–$38.70$24.951
$550.00Oct 16$24.00$33.90$28.95$38.43 07/14$27.90–$42.80$28.9532
$550.00Dec 18$35.40$45.00$40.20$49.40 07/14$38.90–$53.35$40.2011
$550.00Jan 15$39.50$44.70$42.10$42.10 07/28$41.45–$56.00$42.104
$590.00Aug 21$37.00$42.90$39.95$42.45 07/07$39.95–$60.70$39.951
$590.00Jan 15$58.10$67.00$62.55$61.70 07/28$60.95–$79.40$61.703
$590.00Oct 16$44.10$54.00$49.05--$49.05–$49.05—$44.107
$590.00Dec 18$56.00$65.20$60.60--$60.60–$60.60—$56.001
$540.00Aug 21$12.40$20.60$16.50$15.43 07/28$16.50–$29.45$15.438
$540.00Sep 18$16.00$25.90$20.95$19.43 07/28$19.80–$33.55$19.433
$540.00Oct 16$20.00$29.90$24.95$30.00 07/17$23.60–$37.50$24.9512
$540.00Dec 18$31.20$39.00$35.10$39.80 07/31$35.00–$47.90$35.104
$600.00Aug 21$43.70$49.80$46.75$53.09 07/30$46.25–$68.30$46.752
$600.00Sep 18$47.00$56.70$51.85$56.87 07/30$50.15–$71.10$51.851
$600.00Jan 15$63.50$73.00$68.25$67.60 07/28$66.65–$85.95$67.601
$600.00Oct 16$50.50$60.00$55.25--$55.25–$55.25—$50.508
$600.00Dec 18$61.80$71.00$66.40--$66.40–$66.40—$61.802
$530.00Aug 21$8.70$15.00$11.85$16.80 07/20$11.85–$24.45$11.855
$530.00Sep 18$13.00$20.70$16.85$21.50 07/31$16.85–$28.65$16.852
$530.00Oct 16$16.00$25.90$20.95$21.36 07/16$20.40–$33.30$20.9521
$520.00Aug 21$6.40$13.60$10.00$21.00 07/23$10.00–$20.30$10.006
$520.00Sep 18$9.70$18.60$14.15$16.85 07/30$13.45–$24.50$14.153
$520.00Oct 16$13.00$22.90$17.95$27.00 06/10$16.65–$28.50$17.954
$520.00Jan 15$25.00$34.70$29.85--$29.85–$29.85—$25.001
$620.00Dec 18$73.40$83.00$78.20$76.20 07/28$76.05–$97.80$76.207
$620.00Oct 16$64.00$73.90$68.95--$68.95–$68.95—$64.001
$510.00Aug 21$4.90$10.10$7.50$10.15 07/30$7.50–$16.35$7.509
$510.00Sep 18$6.80$14.80$10.80$14.70 07/31$10.70–$20.35$10.804
$510.00Oct 16$10.00$19.90$14.95$17.93 07/10$13.70–$24.35$14.9517
$500.00Aug 21$2.90$8.00$5.45$7.25 07/30$5.45–$13.70$5.4533
$500.00Sep 18$4.00$13.90$8.95$16.50 07/23$7.75–$17.10$8.955
$500.00Jan 15$18.40$28.00$23.20$31.55 07/02$22.95–$32.85$23.202
$500.00Oct 16$7.00$16.90$11.95--$11.95–$11.95—$7.001
$500.00Dec 18$16.20$26.00$21.10--$21.10–$21.10—$16.2012
$490.00Aug 21$0.20$9.00$4.60$3.80 07/28$4.30–$10.95$3.8013
$490.00Sep 18$2.10$11.50$6.80$9.30 07/31$6.45–$13.50$6.801
$490.00Dec 18$13.10$23.00$18.05$22.10 07/27$18.05–$26.70$18.052
$650.00Sep 18$84.00$93.90$88.95$94.60 07/20$83.35–$112.30$88.95--
$480.00Aug 21$0.45$5.30$2.88$3.30 07/29$1.98–$8.00$2.8877
$480.00Sep 18$0.75$8.50$4.63$6.80 07/31$3.65–$10.70$4.632
$480.00Oct 16$3.00$12.90$7.95$13.30 07/23$6.75–$14.35$7.9519
$470.00Aug 21$1.80$4.20$3.00$6.15 07/24$2.40–$6.15$3.009
$470.00Sep 18$0.05$8.90$4.48$5.60 07/24$4.05–$8.55$4.481
$470.00Oct 16$1.00$10.90$5.95$6.10 07/29$5.40–$11.55$5.9510
$470.00Dec 18$8.00$17.90$12.95$15.70 07/27$12.70–$20.45$12.951
$470.00Jan 15$10.40$19.20$14.80$17.00 07/27$14.80–$22.15$14.801
$670.00Aug 21$101.50$108.40$104.95$120.00 06/25$97.00–$130.75$104.95--
$670.00Oct 16$103.00$113.00$108.00$110.20 06/04$101.65–$132.05$108.002
$460.00Aug 21$0.00$3.00$1.50$1.61 07/29$1.50–$5.20$1.5051
$460.00Sep 18$0.05$10.00$5.03$2.70 07/29$2.15–$6.60$2.701
$460.00Jan 15$8.90$15.20$12.05$14.50 07/31$12.05–$19.20$12.053
$460.00Oct 16$0.05$10.00$5.03--$5.03–$5.03—$0.051
$680.00Oct 16$111.00$121.00$116.00--$116.00–$116.00—$111.001
$450.00Aug 21$0.00$1.30$0.65$1.08 07/16$0.65–$5.05$0.653
$450.00Sep 18$0.00$9.60$4.80$3.00 07/20$1.25–$5.05$3.001
$450.00Oct 16$0.05$10.00$5.03$2.70 07/28$2.63–$7.90$2.701
$450.00Dec 18$4.00$13.90$8.95$14.73 06/22$8.10–$14.75$8.956
$450.00Jan 15$5.10$15.00$10.05$16.32 06/22$10.05–$16.75$10.051
$440.00Aug 21$0.00$2.40$1.20$1.45 07/13$1.20–$4.80$1.202
$440.00Oct 16$0.05$10.00$5.03$3.50 07/17$1.75–$5.70$3.501
$440.00Dec 18$2.10$12.00$7.05$11.40 06/26$6.20–$12.60$7.052
$440.00Jan 15$5.40$11.60$8.50$10.10 07/31$8.50–$14.15$8.503
$700.00Jan 15$134.00$144.00$139.00$142.30 07/10$134.50–$163.85$139.001
$430.00Oct 16$0.40$5.30$2.85$4.10 07/21$1.60–$5.40$2.8513
$430.00Dec 18$1.00$10.90$5.95$9.50 07/23$5.75–$10.45$5.952
$430.00Jan 15$2.10$12.00$7.05$8.40 07/08$7.05–$12.05$7.053
$420.00Sep 18$0.00$7.40$3.70$1.40 07/22$1.25–$3.83$1.401
$420.00Oct 16$0.00$7.60$3.80$2.95 06/26$0.93–$5.03$2.953
$420.00Dec 18$0.10$10.00$5.05--$5.05–$5.05—$0.101
$410.00Oct 16$0.00$9.60$4.80$2.45 06/26$1.35–$4.80$2.452
$410.00Dec 18$0.05$10.00$5.03$3.79 07/29$4.28–$6.90$3.791
$400.00Oct 16$0.00$9.60$4.80--$4.80–$4.80—--6
$400.00Dec 18$0.05$8.90$4.48--$4.48–$4.48—$0.052
$740.00Dec 18$169.00$179.00$174.00$176.10 07/10$167.40–$200.95$174.001
$390.00Dec 18$0.05$7.90$3.98$4.20 07/09$1.70–$5.05$3.983
$380.00Oct 16$0.00$6.80$3.40$1.00 07/31$0.55–$4.70$1.0019
$380.00Dec 18$0.00$8.00$4.00$2.80 06/26$1.30–$5.03$2.802
$370.00Oct 16$0.00$6.80$3.40$1.00 07/02$0.40–$3.40$1.002
$370.00Dec 18$0.00$9.60$4.80$2.20 06/26$1.02–$4.80$2.202
$370.00Jan 15$0.00$7.50$3.75--$3.75–$3.75—--4
$360.00Oct 16$0.00$7.20$3.60$0.62 07/13$0.33–$3.60$0.621
$360.00Dec 18$0.00$6.20$3.10$1.80 06/26$0.90–$3.88$1.809
$350.00Dec 18$0.00$4.30$2.15$1.00 07/31$0.75–$2.40$1.007
$350.00Oct 16$0.00$7.20$3.60--$3.60–$3.60—--17
$340.00Jan 15$0.00$3.90$1.95$1.00 07/31$1.95–$4.38$1.001
$340.00Oct 16$0.00$9.60$4.80--$4.80–$4.80—--12
$340.00Dec 18$0.00$5.60$2.80--$2.80–$2.80—--6

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 230
Total Puts 146
Put/Call Ratio 0.63
Net Difference 84

Prior's Put/Call Breakdown

Total Calls 204
Total Puts 137
Put/Call Ratio 0.67
Net Difference 67

Prior 7-Day Put/Call Summary

Total Calls 969
Total Puts 1,022
Average Put/Call Ratio 0.91
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