Tour v490
J
JACOBS SOLUTIONS INC
$142.68 +2.85%
(8/4 14:20) ◀
|
Tuesday, August 4, 2026 (6:06pm)
January 2026
|
▶ (8/5 18:54)
◀ 8/4 18:06 ▶

Option Volume

Detail
ℹ
Current (08/04) 360
Calls: 234 (65%)
Puts: 126 (35%)
Prior (08/03) 96
Calls: 85 (89%)
Puts: 11 (11%)
Current vs Prior +275.00%
Calls: +175.29% (Calls)
Puts: +1045.45% (Puts)
Prior 7-Day Total 1,454
Calls: 950 (65%)
Puts: 504 (35%)
Prior 7-Day Average 207
Calls: 135 (65%)
Puts: 72 (35%)
Current vs Prior 7-Day Avg +73.31%
Calls: +72.42%
Puts: +75.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $221.6K
Calls: $153.2K (69%)
Puts: $68.4K (31%)
Prior (08/03) $68.4K
Calls: $64.5K (94%)
Puts: $4.0K (6%)
Current vs Prior +223.96%
Calls: +137.73%
Puts: +1625.70%
Prior 7-Day Total $900.6K
Calls: $723.8K (80%)
Puts: $176.8K (20%)
Prior 7-Day Average $128.7K
Calls: $103.4K (80%)
Puts: $25.3K (20%)
Current vs Prior 7-Day Avg +72.27%
Calls: +48.18%
Puts: +170.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.54
Prior (08/03) 0.13
Current vs Prior +316.08%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +9.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 5,234
Calls: 4,010 (77%)
Puts: 1,224 (23%)
Prior (08/03) 5,252
Calls: 4,038 (77%)
Puts: 1,214 (23%)
Current vs Prior -0.34%
Prior 7-Day Total 10,268
Calls: 8,545 (83%)
Puts: 1,723 (17%)
Prior 7-Day Average 1,466
Calls: 1,220 (83%)
Puts: 246 (17%)
Current vs Prior 7-Day Avg +256.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.97% | 12.27%
Prior 10.27% | 12.07%
Current vs Prior +6.78% | +1.58%
Prior 7-Day Avg 10.22% | 11.93%
Current vs 7-Day Avg +7.35% | +2.83%
Prior 7-Day Eod 10.27% | 12.07%
Current vs 7-Day Eod +6.78% | +1.58%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Prior 31.94% | 34.91%
Calls: 20.13% | 29.83%
Puts: 43.75% | 40.00%
Current vs Prior -67.35% | -19.94%
Prior 7-Day Avg 10.38% | 22.81%
Calls: 7.77% | 20.23%
Puts: 13.00% | 25.39%
Current vs 7-Day Avg +0.45% | +22.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($153.2K). Massive premium surge with dollar volume up 224% vs prior. Dollar volume significantly above 7-day average (72% higher). Unusually high activity with volume up 275% 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 12 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2117.9020.60$19.2514.0%--0.9418
$120.00Aug 2122.1025.30$23.7013.5%10.906
$130.00Aug 2113.6015.90$14.7515.6%10.84157
$130.00Sep 1814.1017.40$15.7521.0%20.7954
$135.00Aug 219.9012.10$11.0020.0%20.7284
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.6011.00$9.8024.5%20.68--
$150.00Sep 1810.2012.40$11.3019.5%330.61--
$145.00Aug 217.008.50$7.7519.4%20.55--
$145.00Sep 187.309.10$8.2022.0%40.51--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 213, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 216.908.90$7.9025.3%330.5786
$145.00Aug 214.405.40$4.9020.4%240.45105
$140.00Sep 188.4010.20$9.3019.4%100.6045
$150.00Aug 212.103.60$2.8552.6%70.3219
$160.00Sep 181.652.60$2.1344.6%60.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1810.2012.40$11.3019.5%330.61--
$140.00Aug 214.406.40$5.4037.0%290.433
$125.00Aug 210.450.75$0.6050.0%260.0920
$130.00Sep 181.802.85$2.3345.1%110.2139
$115.00Aug 210.001.50$0.75200.0%50.0713

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 30.2%, max 46.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1852.1%35.5%46.7%43131
$160.00Aug 21Sep 1849.9%37.1%34.7%81
$145.00Aug 21Sep 1851.3%39.1%31.2%27108
$135.00Aug 21Sep 1845.8%36.1%27.0%2122
$150.00Aug 21Sep 1848.3%38.5%25.6%1240
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1851.3%39.1%31.2%6--
$150.00Aug 21Sep 1848.3%38.5%25.6%35--
$130.00Aug 21Sep 1845.8%36.7%24.8%12282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 5.41, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$160.00Aug 21$1.77$8.23$1.774.65$151.77
$155.00$160.00Sep 18$1.37$3.63$1.372.65$156.37
$150.00$155.00Sep 18$1.40$3.60$1.402.57$151.40
$145.00$150.00Aug 21$2.05$2.95$2.051.44$147.05
$145.00$150.00Sep 18$2.05$2.95$2.051.44$147.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.78$4.22$0.785.41$129.22
$135.00$130.00Aug 21$1.30$3.70$1.302.85$133.70
$145.00$130.00Sep 18$5.87$9.13$5.871.56$139.13
$150.00$145.00Aug 21$2.05$2.95$2.051.44$147.95
$145.00$140.00Aug 21$2.35$2.65$2.351.13$142.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 9.00, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.50$4.50$0.509.00$129.50
$120.00$125.00Aug 21$4.45$4.45$0.558.09$124.45
$130.00$135.00Aug 21$3.75$3.75$1.253.00$133.75
$130.00$135.00Sep 18$3.75$3.75$1.253.00$133.75
$135.00$140.00Aug 21$3.10$3.10$1.901.63$138.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Sep 18$3.10$3.10$1.901.63$146.90
$140.00$135.00Aug 21$2.72$2.72$2.281.19$137.28
$145.00$140.00Aug 21$2.35$2.35$2.650.89$142.65
$150.00$145.00Aug 21$2.05$2.05$2.950.69$147.95
$145.00$130.00Sep 18$5.87$5.87$9.130.64$139.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.27, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$1.0045.8%36.7%
$135.00Aug 21Sep 18$1.0045.8%36.1%
$160.00Aug 21Sep 18$1.0549.9%37.1%
$140.00Aug 21Sep 18$1.4052.1%35.5%
$145.00Aug 21Sep 18$2.0551.3%39.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$0.4551.3%39.1%
$130.00Aug 21Sep 18$0.9545.8%36.7%
$150.00Aug 21Sep 18$1.5048.3%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 8.87% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$4.90$7.75$12.65$132.35$157.658.87%
$150.00Aug 21$2.85$9.80$12.65$137.35$162.658.87%
$140.00Aug 21$7.90$5.40$13.30$126.70$153.309.32%
$135.00Aug 21$11.00$2.68$13.68$121.32$148.689.59%
$145.00Sep 18$6.95$8.20$15.15$129.85$160.1510.62%
$130.00Aug 21$14.75$1.38$16.13$113.87$146.1311.31%
$150.00Sep 18$4.90$11.30$16.20$133.80$166.2011.35%
$130.00Sep 18$15.75$2.33$18.08$111.92$148.0812.67%
$125.00Aug 21$19.25$0.60$19.85$105.15$144.8513.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.18% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Aug 21$1.08$0.60$1.68$123.32$161.68
$160.00$115.00Aug 21$1.08$0.75$1.83$113.17$161.83
$160.00$130.00Aug 21$1.08$1.38$2.46$127.54$162.46
$150.00$125.00Aug 21$2.85$0.60$3.45$121.55$153.45
$150.00$115.00Aug 21$2.85$0.75$3.60$111.40$153.60
$160.00$135.00Aug 21$1.08$2.68$3.76$131.24$163.76
$150.00$130.00Aug 21$2.85$1.38$4.23$125.77$154.23
$160.00$130.00Sep 18$2.13$2.33$4.46$125.54$164.46
$145.00$125.00Aug 21$4.90$0.60$5.50$119.50$150.50
$150.00$135.00Aug 21$2.85$2.68$5.53$129.47$155.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 20.74, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.77$0.2320.74$135.23$149.77
145/150155/160Sep 18$4.47$0.538.43$145.53$159.47
130/135140/145Aug 21$4.30$0.706.14$130.70$144.30
125/130135/140Aug 21$3.88$1.123.46$126.12$138.88
125/130140/145Aug 21$3.78$1.223.10$126.22$143.78
130/135145/150Aug 21$3.35$1.652.03$131.65$148.35
125/130145/150Aug 21$2.83$2.171.30$127.17$147.83
130/145150/155Sep 18$7.27$7.730.94$137.73$157.27
130/145155/160Sep 18$7.24$7.760.93$137.76$162.24
135/140150/160Aug 21$4.49$5.510.81$135.51$154.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Sep 18$0.30$4.7015.67
$135.00$140.00$145.00Sep 18$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.65$4.356.69
$145.00$150.00$155.00Sep 18$0.65$4.356.69
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.52$4.488.62
$130.00$135.00$140.00Aug 21$1.42$3.582.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.90, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Sep 18-$0.76$4.24
$145.00$150.001:2Aug 21-$0.80$4.20
$140.00$145.001:2Aug 21-$1.90$3.10
$150.00$155.001:2Sep 18-$2.10$2.90
$145.00$150.001:2Sep 18-$2.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$115.001:2Aug 21-$0.90$9.10
$135.00$130.001:2Aug 21-$0.08$4.92
$145.00$140.001:2Aug 21-$3.05$1.95
$145.00$130.001:2Sep 18$3.54$11.46
$140.00$135.001:2Aug 21$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.56%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$6.500.491.6%4.56%6.18%33
$145.00Aug 21$4.400.451.6%3.08%4.71%24105
$150.00Sep 18$4.000.395.1%2.80%7.93%521
$155.00Sep 18$2.500.308.6%1.75%10.39%410
$150.00Aug 21$2.100.325.1%1.47%6.60%719
$160.00Sep 18$1.650.2112.1%1.16%13.30%6--
$160.00Aug 21$0.400.1412.1%0.28%12.42%21

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. 154 contracts (avg 312 vol/day, 145 traded recently)

J averages only 312 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 $85.00 01-15 call last traded $45.02 on 06/15 (now $58.00/$61.00) — try a limit near $58.00. Also watch the $105.00 01-15 call last traded $38.70 on 07/28 (now $39.90/$42.20) — try a limit near $39.90; the $60.00 01-15 call last traded $66.20 on 06/26 (now $81.00/$85.80) — try a limit near $81.00. Most tradeable put: the $175.00 01-15 put last traded $49.50 on 06/11 (now $32.80/$35.70) — try a limit near $34.25.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$4.40$5.40$4.90$2.14 07/31$0.70–$4.90$4.40105
$145.00Sep 18$6.50$7.40$6.95$3.96 07/29$1.63–$6.95$6.503
$145.00Oct 16$7.70$8.80$8.25$5.40 07/29$2.47–$8.25$7.70436
$145.00Dec 18$10.30$13.30$11.80$8.75 07/29$5.70–$11.80$10.3018
$145.00Jan 15$11.40$14.50$12.95$10.80 07/28$6.75–$12.95$11.4013
$140.00Aug 21$6.90$8.90$7.90$3.49 07/31$1.67–$7.90$6.9086
$140.00Sep 18$8.40$10.20$9.30$5.40 07/31$3.10–$9.30$8.4045
$140.00Oct 16$9.20$12.00$10.60$7.50 07/29$4.13–$10.60$9.2042
$140.00Dec 18$12.70$15.80$14.25$7.50 07/22$7.10–$14.25$12.7022
$140.00Jan 15$14.10$17.00$15.55$13.10 07/28$8.10–$15.55$14.1044
$150.00Aug 21$2.10$3.60$2.85$1.40 07/31$0.78–$2.85$2.1019
$150.00Sep 18$4.00$5.80$4.90$2.10 07/27$0.98–$4.90$4.0021
$150.00Oct 16$5.10$7.40$6.25$1.50 07/31$1.53–$6.25$5.1088
$150.00Dec 18$8.20$11.30$9.75$6.00 07/24$4.45–$9.75$8.2055
$150.00Jan 15$9.70$12.40$11.05$8.40 07/29$5.55–$11.05$9.7045
$135.00Aug 21$9.90$12.10$11.00$4.87 07/31$2.53–$11.00$9.9084
$135.00Sep 18$10.70$13.30$12.00$7.70 07/29$4.50–$12.00$10.7038
$135.00Oct 16$12.50$15.20$13.85$9.90 07/29$5.75–$13.85$12.5090
$135.00Dec 18$15.70$18.00$16.85$13.73 07/29$8.85–$16.85$15.7067
$135.00Jan 15$17.10$19.90$18.50$13.27 07/27$9.85–$18.50$17.1022
$155.00Sep 18$2.50$4.50$3.50$1.26 07/31$0.55–$3.50$2.5010
$155.00Oct 16$3.10$5.50$4.30$2.00 07/27$1.08–$4.30$3.1046
$155.00Dec 18$6.30$9.50$7.90$3.10 06/22$3.20–$7.90$6.306
$155.00Jan 15$7.30$10.40$8.85$6.04 07/31$4.63–$8.85$7.3043
$130.00Aug 21$13.60$15.90$14.75$8.40 07/31$4.90–$14.75$13.60157
$130.00Sep 18$14.10$17.40$15.75$9.80 07/24$7.00–$15.75$14.1054
$130.00Oct 16$15.70$18.50$17.10$9.25 07/30$7.35–$17.10$15.7028
$130.00Dec 18$18.80$21.80$20.30$17.50 07/28$10.70–$20.30$18.80112
$130.00Jan 15$20.20$22.90$21.55$15.20 07/30$12.15–$21.55$20.2031
$160.00Aug 21$0.40$1.75$1.08$0.15 07/20$0.30–$1.27$0.401
$160.00Oct 16$1.80$3.90$2.85$1.09 07/31$0.68–$2.85$1.8052
$160.00Dec 18$4.80$7.90$6.35$2.60 07/31$2.20–$6.35$4.8019
$160.00Jan 15$5.80$8.50$7.15$5.50 07/28$3.88–$7.15$5.8016
$125.00Aug 21$17.90$20.60$19.25$12.20 07/31$6.95–$19.25$17.9018
$125.00Sep 18$17.50$21.30$19.40$9.00 07/21$10.10–$19.40$17.501
$125.00Oct 16$19.00$22.60$20.80$14.10 07/31$9.75–$20.80$19.0028
$125.00Dec 18$22.30$24.90$23.60$20.70 07/28$13.00–$23.60$22.30152
$125.00Jan 15$23.30$26.50$24.90$17.30 07/23$14.10–$24.90$23.3032
$165.00Oct 16$1.05$3.30$2.17$1.95 06/15$0.50–$2.17$1.951
$165.00Dec 18$3.60$6.20$4.90$1.85 07/31$1.75–$4.90$3.602
$165.00Jan 15$5.00$7.40$6.20$3.46 07/30$2.70–$6.20$5.008
$120.00Aug 21$22.10$25.30$23.70$13.72 07/31$9.85–$23.70$22.106
$120.00Oct 16$23.60$26.80$25.20$14.80 07/22$12.30–$25.20$23.6099
$120.00Dec 18$25.90$28.70$27.30$25.20 07/28$15.70–$27.30$25.9031
$120.00Jan 15$27.10$30.10$28.60$23.80 07/29$16.70–$28.60$27.1061
$170.00Oct 16$0.55$2.30$1.42$1.00 07/29$0.40–$1.55$1.00--
$170.00Dec 18$2.55$5.60$4.07$1.30 07/31$1.13–$4.07$2.5510
$170.00Jan 15$3.40$6.50$4.95$3.40 07/16$2.40–$4.95$3.4019
$115.00Aug 21$27.20$30.10$28.65$20.49 07/27$13.30–$28.65$27.209
$115.00Sep 18$27.30$30.50$28.90$21.00 07/24$16.95–$28.90$27.301
$115.00Oct 16$28.00$31.10$29.55$16.15 06/29$15.60–$29.55$28.0025
$115.00Dec 18$29.60$32.70$31.15$22.90 07/23$18.55–$31.15$29.607
$115.00Jan 15$30.70$33.70$32.20$19.47 06/29$19.45–$32.20$30.706
$175.00Oct 16$0.40$2.40$1.40$0.60 06/30$0.33–$1.45$0.6017
$175.00Dec 18$1.80$4.30$3.05$0.90 07/31$0.78–$3.05$1.8013
$175.00Jan 15$3.00$4.30$3.65$1.74 07/30$1.90–$3.65$3.001.3K
$110.00Aug 21$32.00$35.00$33.50$14.90 06/18$17.55–$33.50$32.001
$110.00Oct 16$32.50$35.60$34.05$19.60 06/29$19.30–$34.05$32.5013
$110.00Dec 18$34.10$37.10$35.60$32.27 07/28$21.80–$35.60$34.109
$110.00Jan 15$35.10$38.20$36.65$29.00 07/31$23.40–$36.65$35.1010
$180.00Aug 21$0.00$0.25$0.13$0.05 07/20$0.13–$1.10$0.053
$180.00Oct 16$0.05$0.95$0.50$0.35 07/24$0.25–$1.38$0.3514
$180.00Dec 18$2.15$4.00$3.08$0.80 07/31$0.65–$3.08$2.155
$180.00Jan 15$2.00$4.60$3.30$1.75 07/30$1.50–$3.30$2.001
$105.00Oct 16$37.50$40.40$38.95$21.50 06/24$23.45–$38.95$37.5014
$105.00Dec 18$38.50$41.60$40.05$30.30 07/16$25.55–$40.05$38.5018
$105.00Jan 15$39.90$42.20$41.05$38.70 07/28$26.85–$41.05$39.909
$185.00Dec 18$1.00$3.40$2.20$0.90 07/30$0.53–$2.20$1.005
$185.00Jan 15$1.40$4.10$2.75$1.40 07/30$1.60–$2.75$1.401
$100.00Oct 16$42.00$45.20$43.60$28.60 07/13$27.70–$43.60$42.007
$100.00Jan 15$44.30$47.00$45.65$35.60 07/23$30.60–$45.65$44.308
$100.00Dec 18$43.00$46.00$44.50--$40.55–$44.50$43.0028
$190.00Dec 18$1.05$2.55$1.80$0.85 07/29$0.48–$1.80$1.054
$190.00Jan 15$0.90$3.30$2.10$1.10 07/30$1.05–$2.10$1.1019
$95.00Dec 18$48.00$50.90$49.45$32.30 06/09$33.60–$49.45$48.003
$95.00Jan 15$48.50$51.60$50.05$39.45 07/17$34.55–$50.05$48.502
$90.00Dec 18$52.50$56.50$54.50$49.50 07/29$38.25–$54.50$52.505
$90.00Jan 15$53.10$56.30$54.70$46.07 07/31$38.65–$54.70$53.101
$85.00Jan 15$58.00$61.00$59.50$45.02 06/15$43.15–$59.50$58.001
$80.00Oct 16$61.00$65.50$63.25$57.42 07/29$46.80–$63.25$61.001
$80.00Dec 18$61.50$66.00$63.75$57.84 07/29$47.45–$63.75$61.501
$80.00Jan 15$62.00$66.40$64.20--$59.80–$64.20$62.0020
$210.00Oct 16$0.00$0.95$0.48$0.10 06/12$0.10–$1.25$0.1015
$75.00Jan 15$66.50$71.40$68.95$57.43 07/30$52.40–$68.95$66.504
$70.00Dec 18$71.50$75.60$73.55--$69.25–$73.55$71.501
$65.00Dec 18$76.00$80.50$78.25--$74.00–$78.25$76.004
$60.00Jan 15$81.00$85.80$83.40$66.20 06/26$66.85–$83.40$81.003
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jan 15$11.80$14.50$13.15$20.44 07/17$13.15–$23.90$13.15149
$145.00Oct 16$8.50$10.60$9.55--$9.55–$11.70$8.502
$140.00Aug 21$4.40$6.40$5.40$6.50 07/29$5.40–$15.85$5.403
$140.00Oct 16$5.20$7.70$6.45$10.00 07/29$6.45–$17.40$6.454
$140.00Jan 15$9.30$12.00$10.65$14.80 07/31$10.65–$20.55$10.65307
$150.00Dec 18$14.00$16.80$15.40$27.42 06/29$15.40–$27.45$15.401
$150.00Jan 15$14.50$17.20$15.85$20.90 07/27$15.85–$27.75$15.851
$135.00Aug 21$2.25$3.10$2.68$7.05 07/30$2.68–$12.05$2.6831
$135.00Sep 18$2.50$4.90$3.70$8.10 07/30$3.70–$10.05$3.701
$135.00Oct 16$4.10$6.60$5.35$10.80 07/21$4.35–$13.65$5.359
$135.00Jan 15$7.10$9.90$8.50$11.75 07/27$8.50–$17.10$8.503
$130.00Aug 21$0.80$1.95$1.38$3.75 07/31$1.38–$8.45$1.38243
$130.00Sep 18$1.80$2.85$2.33$2.00 07/28$1.70–$7.50$2.0039
$130.00Oct 16$2.25$5.00$3.63$7.50 07/23$3.63–$10.65$3.634
$130.00Dec 18$4.60$7.60$6.10$11.20 07/16$5.90–$13.55$6.105
$130.00Jan 15$5.40$8.70$7.05$10.40 07/23$7.05–$14.45$7.051
$125.00Aug 21$0.45$0.75$0.60$2.73 07/30$0.60–$5.50$0.6020
$125.00Sep 18$0.00$2.55$1.27$2.07 07/29$1.27–$4.65$1.271
$125.00Oct 16$0.90$3.90$2.40$4.90 07/24$1.88–$8.00$2.406
$165.00Jan 15$24.90$27.40$26.15$32.45 07/27$26.15–$40.45$26.151
$120.00Aug 21$0.00$2.40$1.20$0.95 07/29$0.85–$3.55$0.957
$120.00Sep 18$0.10$1.60$0.85$2.50 07/23$0.73–$3.30$0.851
$120.00Oct 16$0.15$3.40$1.78$1.60 07/28$1.55–$5.60$1.6012
$120.00Dec 18$1.95$5.00$3.48$3.40 07/28$3.48–$8.55$3.4055
$120.00Jan 15$2.95$4.80$3.88$4.94 07/29$3.88–$9.65$3.884
$115.00Aug 21$0.00$1.50$0.75$1.10 07/21$0.70–$2.65$0.7513
$115.00Sep 18$0.20$2.10$1.15$1.47 07/30$0.45–$2.15$1.151
$115.00Oct 16$0.65$3.00$1.83$1.10 07/28$0.88–$3.97$1.1011
$115.00Dec 18$1.15$4.10$2.63$2.90 07/28$2.35–$6.55$2.635
$115.00Jan 15$1.50$4.70$3.10$3.99 07/27$3.10–$7.60$3.104
$175.00Jan 15$32.80$35.70$34.25$49.50 06/11$34.25–$50.00$34.251
$110.00Aug 21$0.00$0.70$0.35$0.70 07/17$0.35–$1.73$0.359
$110.00Sep 18$0.05$2.70$1.38$0.90 07/23$0.35–$1.60$0.901
$110.00Oct 16$0.00$2.85$1.43$1.28 07/27$0.48–$2.78$1.2813
$110.00Dec 18$0.40$3.60$2.00$2.50 07/31$1.65–$4.90$2.009
$110.00Jan 15$1.00$4.00$2.50$2.45 07/29$2.50–$5.60$2.4522
$105.00Aug 21$0.00$2.20$1.10$0.25 07/30$0.55–$1.23$0.258
$105.00Sep 18$0.00$0.80$0.40$0.55 07/23$0.30–$1.40$0.401
$105.00Oct 16$0.00$2.60$1.30$0.90 07/24$0.35–$2.13$0.9011
$105.00Dec 18$0.05$3.30$1.67$1.40 07/28$1.02–$3.88$1.409
$105.00Jan 15$0.30$3.60$1.95$2.49 07/30$1.73–$4.30$1.952
$100.00Aug 21$0.00$2.20$1.10$0.78 06/26$0.57–$1.40$0.782
$100.00Oct 16$0.00$2.40$1.20$0.50 07/24$0.30–$1.73$0.5010
$100.00Dec 18$0.25$1.50$0.88$0.95 07/28$0.75–$2.75$0.888
$100.00Jan 15$0.05$2.95$1.50$1.50 07/29$1.50–$3.95$1.504
$95.00Aug 21$0.00$0.50$0.25$0.50 06/22$0.15–$1.27$0.251
$95.00Oct 16$0.00$0.80$0.40$0.50 07/20$0.25–$1.55$0.4011
$95.00Dec 18$0.00$1.35$0.68$0.85 07/27$0.43–$2.15$0.686
$90.00Oct 16$0.00$0.95$0.48$0.20 07/28$0.20–$1.45$0.2016
$90.00Dec 18$0.00$4.80$2.40$0.75 07/21$0.40–$2.40$0.7515
$90.00Jan 15$0.00$1.40$0.70$1.95 07/02$0.70–$2.10$0.704
$85.00Aug 21$0.00$2.20$1.10$1.05 07/02$0.38–$1.18$1.0520
$85.00Oct 16$0.00$2.20$1.10$0.44 07/23$0.15–$1.40$0.4410
$85.00Dec 18$0.00$2.60$1.30$1.00 07/09$0.35–$1.58$1.004
$85.00Jan 15$0.00$2.75$1.38$1.25 07/07$1.10–$1.93$1.254
$80.00Dec 18$0.00$2.50$1.25$0.85 07/09$0.33–$1.60$0.857
$80.00Jan 15$0.00$2.15$1.08$1.00 07/07$1.08–$1.93$1.002
$80.00Oct 16$0.00$2.20$1.10--$1.08–$1.10--2
$75.00Jan 15$0.00$2.50$1.25$0.95 07/07$1.05–$1.70$0.959
$75.00Dec 18$0.00$0.90$0.45--$0.45–$0.90--33
$70.00Jan 15$0.00$2.45$1.23$1.20 06/08$1.18–$1.43$1.203
$70.00Dec 18$0.00$2.35$1.18--$1.15–$1.18--3
$65.00Dec 18$0.00$2.30$1.15$0.65 06/08$0.23–$1.35$0.652
$65.00Jan 15$0.00$2.40$1.20$0.60 07/07$0.33–$1.43$0.605
$65.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--3
$60.00Dec 18$0.00$2.45$1.23$0.40 07/08$0.20–$1.30$0.402
$60.00Jan 15$0.00$2.30$1.15$0.29 07/27$0.35–$1.38$0.298

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 234
Total Puts 126
Put/Call Ratio 0.54
Net Difference 108

Prior's Put/Call Breakdown

Total Calls 85
Total Puts 11
Put/Call Ratio 0.13
Net Difference 74

Prior 7-Day Put/Call Summary

Total Calls 950
Total Puts 504
Average Put/Call Ratio 0.49
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