Tour v492
J
JACOBS SOLUTIONS INC
$144.67 +1.39%
$146.50 (+1.26%)🌙
as of 08/05 06:54 PM
(8/4 18:06) ◀
|
Wednesday, August 5, 2026 (6:54pm)
January 2026
|
▶ (8/6 18:50)
◀ 8/5 18:54 ▶

Option Volume

Detail
ℹ
Current (08/05) 364
Calls: 339 (93%)
Puts: 25 (7%)
Prior (08/04) 360
Calls: 234 (65%)
Puts: 126 (35%)
Current vs Prior +1.11%
Calls: +44.87% (Calls)
Puts: -80.16% (Puts)
Prior 7-Day Total 1,545
Calls: 1,010 (65%)
Puts: 535 (35%)
Prior 7-Day Average 220
Calls: 144 (65%)
Puts: 76 (35%)
Current vs Prior 7-Day Avg +64.92%
Calls: +134.95%
Puts: -67.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $592.0K
Calls: $587.5K (99%)
Puts: $4.6K (1%)
Prior (08/04) $221.6K
Calls: $153.2K (69%)
Puts: $68.4K (31%)
Current vs Prior +167.11%
Calls: +283.41%
Puts: -93.32%
Prior 7-Day Total $952.1K
Calls: $743.8K (78%)
Puts: $208.3K (22%)
Prior 7-Day Average $136.0K
Calls: $106.3K (78%)
Puts: $29.8K (22%)
Current vs Prior 7-Day Avg +335.30%
Calls: +452.91%
Puts: -84.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.07
Prior (08/04) 0.54
Current vs Prior -86.30%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -84.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 2,368
Calls: 2,252 (95%)
Puts: 116 (5%)
Prior (08/04) 5,234
Calls: 4,010 (77%)
Puts: 1,224 (23%)
Current vs Prior -54.76%
Prior 7-Day Total 15,164
Calls: 12,250 (81%)
Puts: 2,914 (19%)
Prior 7-Day Average 2,166
Calls: 1,750 (81%)
Puts: 416 (19%)
Current vs Prior 7-Day Avg +9.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.29% | 10.26%
Prior 10.97% | 12.27%
Current vs Prior -33.52% | -16.31%
Prior 7-Day Avg 10.36% | 12.03%
Current vs 7-Day Avg -29.62% | -14.66%
Prior 7-Day Eod 10.97% | 12.27%
Current vs 7-Day Eod -33.52% | -16.31%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Prior 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.90% | 23.83%
Calls: 8.59% | 22.45%
Puts: 13.21% | 25.21%
Current vs 7-Day Avg -4.34% | +17.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($587.5K) vs puts ($4.6K). Massive premium surge with dollar volume up 167% vs prior. Dollar volume significantly above 7-day average (335% higher). Extreme bullish P/C ratio of 0.07 - heavy call buying (339 calls vs 25 puts).

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 2 of results (avg 6.5%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1838.3040.80$39.556.3%10.92--
$105.00Aug 2137.9040.50$39.206.6%10.93--
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 0.78, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2137.9040.50$39.206.6%10.93--
$130.00Aug 2113.4016.00$14.7017.7%20.92157
$105.00Sep 1838.3040.80$39.556.3%10.92--
$135.00Aug 219.0011.40$10.2023.5%60.8385
$135.00Sep 1810.2013.10$11.6524.9%10.7538
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 213.305.60$4.4551.7%10.532

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 88, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.903.60$2.25120.0%250.3121
$140.00Aug 215.107.10$6.1032.8%110.7397
$145.00Aug 212.604.30$3.4549.3%80.47105
$135.00Aug 219.0011.40$10.2023.5%60.8385
$140.00Sep 187.209.60$8.4028.6%50.6442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 181.953.20$2.5848.4%100.261
$140.00Aug 210.852.30$1.5891.8%40.3017
$115.00Aug 210.000.40$0.20200.0%30.03--
$125.00Aug 210.000.65$0.33197.0%20.0641
$110.00Aug 210.001.15$0.57201.8%10.05--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 30.1%, max 64.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 18108.6%65.9%64.8%2--
$165.00Aug 21Sep 1857.4%36.8%56.1%2--
$150.00Aug 21Sep 1838.6%31.9%20.8%2621
$135.00Aug 21Sep 1836.9%31.2%18.3%7123
$145.00Aug 21Sep 1833.3%32.6%2.3%9105
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1836.9%31.2%18.3%111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 75.92, avg 10.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$160.00Aug 21$1.47$8.53$1.475.80$151.47
$150.00$165.00Sep 18$2.48$12.52$2.485.05$152.48
$145.00$150.00Aug 21$1.20$3.80$1.203.17$146.20
$145.00$150.00Sep 18$2.10$2.90$2.101.38$147.10
$140.00$145.00Sep 18$2.40$2.60$2.401.08$142.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$115.00Aug 21$0.13$9.87$0.1375.92$124.87
$140.00$135.00Aug 21$0.33$4.67$0.3314.15$139.67
$135.00$125.00Aug 21$0.92$9.08$0.929.87$134.08
$145.00$140.00Aug 21$2.87$2.13$2.870.74$142.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 49.00, avg 5.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$130.00Aug 21$24.50$24.50$0.5049.00$129.50
$105.00$135.00Sep 18$27.90$27.90$2.1013.29$132.90
$130.00$135.00Aug 21$4.50$4.50$0.509.00$134.50
$135.00$140.00Aug 21$4.10$4.10$0.904.56$139.10
$135.00$140.00Sep 18$3.25$3.25$1.751.86$138.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$2.87$2.87$2.131.35$142.13
$135.00$125.00Aug 21$0.92$0.92$9.080.10$134.08
$140.00$135.00Aug 21$0.33$0.33$4.670.07$139.67
$125.00$115.00Aug 21$0.13$0.13$9.870.01$124.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.41, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$0.2757.4%36.8%
$105.00Aug 21Sep 18$0.35108.6%65.9%
$135.00Aug 21Sep 18$1.4536.9%31.2%
$150.00Aug 21Sep 18$1.6538.6%31.9%
$140.00Aug 21Sep 18$2.3026.3%27.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$1.3336.9%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.31% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$6.10$1.58$7.68$132.32$147.685.31%
$145.00Aug 21$3.45$4.45$7.90$137.10$152.905.46%
$135.00Aug 21$10.20$1.25$11.45$123.55$146.457.91%
$135.00Sep 18$11.65$2.58$14.23$120.77$149.239.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.77% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Aug 21$0.78$0.33$1.11$123.89$161.11
$160.00$110.00Aug 21$0.78$0.57$1.35$108.65$161.35
$165.00$125.00Aug 21$1.15$0.33$1.48$123.52$166.48
$165.00$110.00Aug 21$1.15$0.57$1.72$108.28$166.72
$160.00$135.00Aug 21$0.78$1.25$2.03$132.97$162.03
$160.00$140.00Aug 21$0.78$1.58$2.36$137.64$162.36
$165.00$135.00Aug 21$1.15$1.25$2.40$132.60$167.40
$150.00$125.00Aug 21$2.25$0.33$2.58$122.42$152.58
$165.00$140.00Aug 21$1.15$1.58$2.73$137.27$167.73
$150.00$110.00Aug 21$2.25$0.57$2.82$107.18$152.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.86, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/125130/135Aug 21$4.63$5.370.86$120.37$134.63
140/145150/160Aug 21$4.34$5.660.77$140.66$154.34
115/125135/140Aug 21$4.23$5.770.73$120.77$139.23
125/135140/145Aug 21$3.57$6.430.56$131.43$143.57
135/140145/150Aug 21$1.53$3.470.44$138.47$146.53
115/125140/145Aug 21$2.78$7.220.39$122.22$142.78
125/135150/160Aug 21$2.39$7.610.31$132.61$152.39
125/135145/150Aug 21$2.12$7.880.27$132.88$147.12
135/140150/160Aug 21$1.80$8.200.22$138.20$151.80
115/125150/160Aug 21$1.60$8.400.19$123.40$151.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 15.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.30$4.7015.67
$130.00$135.00$140.00Aug 21$0.40$4.6011.50
$135.00$140.00$145.00Sep 18$0.85$4.154.88
$135.00$140.00$145.00Aug 21$1.45$3.552.45
$140.00$145.00$150.00Aug 21$1.45$3.552.45
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$115.00$125.00$135.00Aug 21$0.79$9.2111.66
$135.00$140.00$145.00Aug 21$2.54$2.460.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.07, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$0.80$4.20
$145.00$150.001:2Aug 21-$1.05$3.95
$160.00$165.001:2Aug 21-$1.52$3.48
$145.00$150.001:2Sep 18-$1.80$3.20
$135.00$140.001:2Aug 21-$2.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$115.001:2Aug 21-$0.07$9.93
$140.00$135.001:2Aug 21-$0.92$4.08
$115.00$110.001:2Aug 21-$0.94$4.06
$135.00$125.001:2Aug 21$0.59$9.41
$145.00$140.001:2Aug 21$1.29$3.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.32%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$4.800.500.2%3.32%3.55%1--
$150.00Sep 18$3.500.383.7%2.42%6.10%1--
$145.00Aug 21$2.600.470.2%1.80%2.03%8105
$150.00Aug 21$0.900.313.7%0.62%4.31%2521

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. 148 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 $60.00 01-15 call last traded $66.20 on 06/26 (now $82.80/$86.60) — try a limit near $82.80. Also watch the $105.00 12-18 call last traded $30.30 on 07/16 (now $39.20/$42.00) — try a limit near $39.20; the $120.00 01-15 call last traded $23.80 on 07/29 (now $27.10/$30.60) — try a limit near $27.10. Most tradeable put: the $135.00 09-18 put last traded $8.10 on 07/30 (now $1.95/$3.20) — try a limit near $2.58.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$2.60$4.30$3.45$2.14 07/31$0.70–$4.90$2.60105
$145.00Sep 18$4.80$7.20$6.00$3.96 07/29$1.63–$6.95$4.80--
$145.00Oct 16$6.20$9.20$7.70$5.40 07/29$2.47–$8.25$6.20--
$145.00Dec 18$10.80$13.50$12.15$8.75 07/29$5.70–$12.15$10.8018
$145.00Jan 15$11.50$14.70$13.10$10.80 07/28$6.75–$13.10$11.50--
$140.00Aug 21$5.10$7.10$6.10$3.49 07/31$1.67–$7.90$5.1097
$140.00Sep 18$7.20$9.60$8.40$5.40 07/31$3.10–$9.30$7.2042
$140.00Oct 16$8.80$11.20$10.00$7.50 07/29$4.13–$10.60$8.80--
$140.00Dec 18$12.80$15.90$14.35$7.50 07/22$7.10–$14.35$12.80--
$140.00Jan 15$14.00$17.40$15.70$13.10 07/28$8.10–$15.70$14.0042
$150.00Aug 21$0.90$3.60$2.25$1.40 07/31$0.90–$2.85$1.4021
$150.00Sep 18$3.50$4.30$3.90$2.10 07/27$0.98–$4.90$3.50--
$150.00Oct 16$4.20$6.90$5.55$1.50 07/31$1.53–$6.25$4.20--
$150.00Dec 18$8.20$10.20$9.20$6.00 07/24$4.45–$9.75$8.2055
$150.00Jan 15$9.30$12.00$10.65$8.40 07/29$5.55–$11.05$9.3042
$135.00Aug 21$9.00$11.40$10.20$4.87 07/31$2.53–$11.00$9.0085
$135.00Sep 18$10.20$13.10$11.65$7.70 07/29$4.50–$12.00$10.2038
$135.00Oct 16$12.40$14.60$13.50$9.90 07/29$5.75–$13.85$12.40--
$135.00Dec 18$15.50$18.50$17.00$13.73 07/29$8.85–$17.00$15.50--
$135.00Jan 15$16.90$20.30$18.60$13.27 07/27$9.85–$18.60$16.9022
$155.00Sep 18$1.60$4.10$2.85$1.26 07/31$0.55–$3.50$1.60--
$155.00Oct 16$2.65$5.20$3.93$2.00 07/27$1.08–$4.30$2.65--
$155.00Dec 18$6.10$9.30$7.70$3.10 06/22$3.20–$7.90$6.106
$155.00Jan 15$7.80$10.50$9.15$6.04 07/31$4.63–$9.15$7.8043
$130.00Aug 21$13.40$16.00$14.70$8.40 07/31$4.90–$14.75$13.40157
$130.00Sep 18$14.00$16.80$15.40$9.80 07/24$7.00–$15.75$14.00--
$130.00Oct 16$15.70$18.90$17.30$9.25 07/30$7.35–$17.30$15.70--
$130.00Dec 18$18.70$21.80$20.25$17.50 07/28$10.70–$20.30$18.70--
$130.00Jan 15$20.10$22.90$21.50$15.20 07/30$12.15–$21.55$20.1031
$160.00Aug 21$0.00$1.55$0.78$0.15 07/20$0.30–$1.27$0.153
$160.00Oct 16$1.05$4.40$2.73$1.09 07/31$0.68–$2.85$1.0948
$160.00Dec 18$5.00$7.40$6.20$2.60 07/31$2.20–$6.35$5.00--
$160.00Jan 15$5.70$8.90$7.30$5.50 07/28$3.88–$7.30$5.70--
$125.00Aug 21$17.90$20.40$19.15$12.20 07/31$6.95–$19.25$17.90--
$125.00Sep 18$18.80$21.30$20.05$9.00 07/21$10.10–$20.05$18.80--
$125.00Oct 16$19.80$22.10$20.95$14.10 07/31$9.75–$20.95$19.80--
$125.00Dec 18$22.10$25.50$23.80$20.70 07/28$13.00–$23.80$22.10--
$125.00Jan 15$23.30$26.80$25.05$17.30 07/23$14.10–$25.05$23.30--
$165.00Oct 16$0.55$3.50$2.03$1.95 06/15$0.50–$2.17$1.95--
$165.00Dec 18$3.60$6.30$4.95$1.85 07/31$1.75–$4.95$3.60--
$165.00Jan 15$4.50$7.80$6.15$3.46 07/30$2.70–$6.20$4.50--
$120.00Aug 21$22.90$25.40$24.15$13.72 07/31$9.85–$24.15$22.90--
$120.00Oct 16$24.40$26.70$25.55$14.80 07/22$12.30–$25.55$24.40--
$120.00Dec 18$26.00$29.10$27.55$25.20 07/28$15.70–$27.55$26.00--
$120.00Jan 15$27.10$30.60$28.85$23.80 07/29$16.70–$28.85$27.1061
$170.00Oct 16$0.05$3.00$1.53$1.00 07/29$0.40–$1.55$1.00--
$170.00Dec 18$2.35$4.90$3.63$1.30 07/31$1.13–$4.07$2.35--
$170.00Jan 15$3.20$6.10$4.65$3.40 07/16$2.40–$4.95$3.40--
$115.00Aug 21$27.90$30.50$29.20$20.49 07/27$13.30–$29.20$27.90--
$115.00Sep 18$27.80$31.50$29.65$21.00 07/24$16.95–$29.65$27.80--
$115.00Oct 16$28.80$31.40$30.10$16.15 06/29$15.60–$30.10$28.80--
$115.00Dec 18$30.40$33.20$31.80$22.90 07/23$18.55–$31.80$30.40--
$115.00Jan 15$31.40$33.70$32.55$19.47 06/29$19.45–$32.55$31.40--
$175.00Oct 16$0.00$2.70$1.35$0.60 06/30$0.33–$1.45$0.60--
$175.00Dec 18$1.45$4.40$2.93$0.90 07/31$0.78–$3.05$1.45--
$175.00Jan 15$2.65$4.20$3.43$1.74 07/30$1.90–$3.65$2.651.3K
$110.00Aug 21$32.90$35.40$34.15$14.90 06/18$17.55–$34.15$32.90--
$110.00Oct 16$33.60$36.10$34.85$19.60 06/29$19.30–$34.85$33.60--
$110.00Dec 18$34.60$37.40$36.00$32.27 07/28$21.80–$36.00$34.60--
$110.00Jan 15$35.50$38.00$36.75$29.00 07/31$23.40–$36.75$35.50--
$180.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.13–$1.10$0.05--
$180.00Oct 16$0.00$1.65$0.83$0.35 07/24$0.25–$1.38$0.35--
$180.00Dec 18$2.00$3.40$2.70$0.80 07/31$0.65–$3.08$2.00--
$180.00Jan 15$1.75$4.60$3.18$1.75 07/30$1.50–$3.30$1.75--
$105.00Oct 16$38.50$41.80$40.15$21.50 06/24$23.45–$40.15$38.50--
$105.00Dec 18$39.20$42.00$40.60$30.30 07/16$25.55–$40.60$39.2018
$105.00Jan 15$40.00$43.30$41.65$38.70 07/28$26.85–$41.65$40.00--
$185.00Dec 18$0.35$3.40$1.88$0.90 07/30$0.53–$2.20$0.90--
$185.00Jan 15$1.05$3.90$2.48$1.40 07/30$1.60–$2.75$1.40--
$100.00Oct 16$43.00$46.80$44.90$28.60 07/13$27.70–$44.90$43.00--
$100.00Jan 15$44.50$47.90$46.20$35.60 07/23$30.60–$46.20$44.50--
$100.00Dec 18$44.00$46.60$45.30--$40.55–$45.30$44.0028
$190.00Dec 18$0.35$3.00$1.68$0.85 07/29$0.48–$1.80$0.85--
$190.00Jan 15$0.70$3.30$2.00$1.10 07/30$1.05–$2.10$1.10--
$95.00Dec 18$48.80$52.20$50.50$32.30 06/09$33.60–$50.50$48.80--
$95.00Jan 15$49.20$52.50$50.85$39.45 07/17$34.55–$50.85$49.20--
$90.00Dec 18$53.30$57.50$55.40$49.50 07/29$38.25–$55.40$53.30--
$90.00Jan 15$54.00$57.80$55.90$46.07 07/31$38.65–$55.90$54.00--
$85.00Jan 15$58.50$62.20$60.35$45.02 06/15$43.15–$60.35$58.50--
$80.00Oct 16$62.70$66.10$64.40$57.42 07/29$46.80–$64.40$62.70--
$80.00Dec 18$63.60$66.90$65.25$57.84 07/29$47.45–$65.25$63.60--
$210.00Oct 16$0.00$2.15$1.08$0.10 06/12$0.10–$1.25$0.10--
$75.00Jan 15$68.10$71.90$70.00$57.43 07/30$52.40–$70.00$68.10--
$65.00Dec 18$77.80$81.60$79.70--$74.00–$79.70$77.804
$60.00Jan 15$82.80$86.60$84.70$66.20 06/26$66.85–$84.70$82.803
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jan 15$11.10$13.10$12.10$20.44 07/17$12.10–$23.90$12.10--
$145.00Aug 21$3.30$5.60$4.45--$4.45–$4.45—$3.302
$140.00Aug 21$0.85$2.30$1.58$6.50 07/29$1.58–$15.85$1.5817
$140.00Oct 16$4.00$6.80$5.40$10.00 07/29$5.40–$17.40$5.40--
$140.00Jan 15$8.40$10.90$9.65$14.80 07/31$9.65–$20.55$9.65--
$150.00Dec 18$13.00$15.60$14.30$27.42 06/29$14.30–$27.45$14.30--
$150.00Jan 15$13.40$16.30$14.85$20.90 07/27$14.85–$27.75$14.85--
$135.00Aug 21$0.75$1.75$1.25$7.05 07/30$1.25–$12.05$1.25--
$135.00Sep 18$1.95$3.20$2.58$8.10 07/30$2.58–$10.05$2.581
$135.00Oct 16$2.10$4.90$3.50$10.80 07/21$3.50–$13.65$3.50--
$135.00Jan 15$5.90$8.80$7.35$11.75 07/27$7.35–$17.10$7.35--
$130.00Aug 21$0.00$1.45$0.73$3.75 07/31$0.73–$8.45$0.73--
$130.00Sep 18$0.05$2.70$1.38$2.00 07/28$1.38–$7.50$1.38--
$130.00Oct 16$0.85$3.70$2.28$7.50 07/23$2.28–$10.65$2.28--
$130.00Dec 18$3.70$6.50$5.10$11.20 07/16$5.10–$13.55$5.10--
$130.00Jan 15$4.70$7.00$5.85$10.40 07/23$5.85–$14.45$5.85--
$125.00Aug 21$0.00$0.65$0.33$2.73 07/30$0.33–$5.50$0.3341
$125.00Sep 18$0.00$2.50$1.25$2.07 07/29$1.25–$4.65$1.25--
$125.00Oct 16$0.15$2.50$1.33$4.90 07/24$1.33–$8.00$1.33--
$165.00Jan 15$23.30$26.50$24.90$32.45 07/27$24.90–$40.45$24.90--
$120.00Aug 21$0.00$1.55$0.78$0.95 07/29$0.78–$3.55$0.78--
$120.00Sep 18$0.00$2.35$1.18$2.50 07/23$0.73–$3.30$1.18--
$120.00Oct 16$0.00$2.40$1.20$1.60 07/28$1.20–$5.60$1.20--
$120.00Dec 18$1.85$3.60$2.73$3.40 07/28$2.73–$8.55$2.7355
$120.00Jan 15$1.50$4.40$2.95$4.94 07/29$2.95–$9.65$2.95--
$115.00Aug 21$0.00$0.40$0.20$1.10 07/21$0.20–$2.65$0.20--
$115.00Sep 18$0.00$2.30$1.15$1.47 07/30$0.45–$2.15$1.15--
$115.00Oct 16$0.20$1.00$0.60$1.10 07/28$0.60–$3.97$0.60--
$115.00Dec 18$0.15$2.65$1.40$2.90 07/28$1.40–$6.55$1.40--
$115.00Jan 15$0.90$3.40$2.15$3.99 07/27$2.15–$7.60$2.15--
$175.00Jan 15$31.10$34.40$32.75$49.50 06/11$32.75–$50.00$32.75--
$110.00Aug 21$0.00$1.15$0.57$0.70 07/17$0.35–$1.73$0.57--
$110.00Sep 18$0.00$2.20$1.10$0.90 07/23$0.35–$1.60$0.90--
$110.00Oct 16$0.00$2.15$1.08$1.28 07/27$0.48–$2.78$1.08--
$110.00Dec 18$0.00$2.70$1.35$2.50 07/31$1.35–$4.90$1.35--
$110.00Jan 15$0.15$3.20$1.68$2.45 07/29$1.68–$5.60$1.68--
$105.00Aug 21$0.00$2.10$1.05$0.25 07/30$0.55–$1.23$0.25--
$105.00Sep 18$0.00$2.15$1.08$0.55 07/23$0.30–$1.40$0.55--
$105.00Oct 16$0.00$2.20$1.10$0.90 07/24$0.35–$2.13$0.90--
$105.00Dec 18$0.00$2.35$1.18$1.40 07/28$1.02–$3.88$1.18--
$105.00Jan 15$0.00$2.85$1.43$2.49 07/30$1.43–$4.30$1.43--
$100.00Aug 21$0.00$2.10$1.05$0.78 06/26$0.57–$1.40$0.78--
$100.00Oct 16$0.00$2.20$1.10$0.50 07/24$0.30–$1.73$0.50--
$100.00Dec 18$0.00$2.25$1.13$0.95 07/28$0.75–$2.75$0.95--
$100.00Jan 15$0.00$2.45$1.23$1.50 07/29$1.23–$3.95$1.23--
$95.00Aug 21$0.00$2.10$1.05$0.50 06/22$0.15–$1.27$0.50--
$95.00Oct 16$0.00$2.15$1.08$0.50 07/20$0.25–$1.55$0.50--
$95.00Dec 18$0.00$2.15$1.08$0.85 07/27$0.43–$2.15$0.85--
$90.00Oct 16$0.00$2.15$1.08$0.20 07/28$0.20–$1.45$0.20--
$90.00Dec 18$0.00$2.25$1.13$0.75 07/21$0.40–$2.40$0.75--
$90.00Jan 15$0.00$2.15$1.08$1.95 07/02$0.70–$2.10$1.08--
$85.00Aug 21$0.00$2.10$1.05$1.05 07/02$0.68–$1.18$1.05--
$85.00Oct 16$0.00$2.15$1.08$0.44 07/23$0.15–$1.40$0.44--
$85.00Dec 18$0.00$2.20$1.10$1.00 07/09$0.35–$1.58$1.00--
$85.00Jan 15$0.00$2.20$1.10$1.25 07/07$1.10–$1.93$1.10--
$80.00Dec 18$0.00$2.20$1.10$0.85 07/09$0.33–$1.60$0.85--
$80.00Jan 15$0.00$2.20$1.10$1.00 07/07$1.08–$1.67$1.00--
$75.00Jan 15$0.00$2.20$1.10$0.95 07/07$1.05–$1.55$0.95--
$70.00Jan 15$0.00$2.15$1.08$1.20 06/08$1.08–$1.40$1.08--
$65.00Dec 18$0.00$2.15$1.08$0.65 06/08$0.23–$1.35$0.65--
$65.00Jan 15$0.00$2.10$1.05$0.60 07/07$0.33–$1.43$0.60--
$60.00Dec 18$0.00$2.15$1.08$0.40 07/08$0.20–$1.30$0.40--
$60.00Jan 15$0.00$2.15$1.08$0.29 07/27$0.35–$1.38$0.29--

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 339
Total Puts 25
Put/Call Ratio 0.07
Net Difference 314

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,010
Total Puts 535
Average Put/Call Ratio 0.49
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