Tour v490
J
JACOBS SOLUTIONS INC
$142.89 +3.01%
(8/3 18:02) ◀
|
Tuesday, August 4, 2026 (2:20pm)
January 2026
|
▶ (8/4 18:06)
◀ 8/4 14:20 ▶

Option Volume

Detail
ℹ
Current (08/04 2:20pm) 180
Calls: 131 (73%)
Puts: 49 (27%)
Prior (08/03) 75
Calls: 65 (87%)
Puts: 10 (13%)
Current vs Prior +140.00%
Calls: +101.54% (Calls)
Puts: +390.00% (Puts)
Prior 7-Day Total 259
Calls: 203 (78%)
Puts: 56 (22%)
Prior 7-Day Average 129
Calls: 29 (78%)
Puts: 8 (22%)
Current vs Prior 7-Day Avg +39.00%
Calls: +351.72%
Puts: +512.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:20pm) $101.5K
Calls: $92.3K (91%)
Puts: $9.3K (9%)
Prior (08/03) $53.5K
Calls: $49.1K (92%)
Puts: $4.4K (8%)
Current vs Prior +89.92%
Calls: +88.10%
Puts: +110.14%
Prior 7-Day Total $106.7K
Calls: $92.5K (87%)
Puts: $14.2K (13%)
Prior 7-Day Average $53.3K
Calls: $13.2K (87%)
Puts: $2.0K (13%)
Current vs Prior 7-Day Avg +90.41%
Calls: +598.65%
Puts: +356.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:20pm) 0.37
Prior (08/03) 0.15
Current vs Prior +143.13%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +53.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:20pm) 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 8,391
Calls: 6,294 (75%)
Puts: 2,097 (25%)
Prior 7-Day Average 4,195
Calls: 3,147 (75%)
Puts: 1,048 (25%)
Current vs Prior 7-Day Avg +24.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.71% | 12.18%
Prior 8.81% | 13.07%
Current vs Prior +21.48% | -6.83%
Prior 7-Day Avg 9.40% | 12.60%
Current vs 7-Day Avg +13.86% | -3.32%
Prior 7-Day Eod 8.81% | 13.07%
Current vs 7-Day Eod +21.48% | -6.83%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Prior 6.79% | 20.79%
Calls: 5.71% | 18.63%
Puts: 7.87% | 22.95%
Current vs Prior +53.61% | +34.44%
Prior 7-Day Avg 6.79% | 20.79%
Calls: 5.71% | 18.63%
Puts: 7.87% | 22.95%
Current vs 7-Day Avg +53.61% | +34.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($92.3K) vs puts ($9.3K). Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (90% higher). Unusually high activity with volume up 140% 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHBULLISHBULLISH
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 -- 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. 8 found (avg delta 0.74, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2116.5019.00$17.7514.1%--0.9118
$120.00Aug 2121.1023.80$22.4512.0%10.896
$130.00Aug 2112.6015.00$13.8017.4%10.83157
$130.00Sep 1813.5016.00$14.7516.9%20.7854
$135.00Aug 219.4011.10$10.2516.6%20.7084
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 107, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 217.408.30$7.8511.5%320.5986
$145.00Aug 215.005.90$5.4516.5%190.47105
$150.00Sep 184.004.90$4.4520.2%50.3621
$150.00Aug 213.303.80$3.5514.1%30.3519
$135.00Aug 219.4011.10$10.2516.6%20.7084
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.500.75$0.6339.7%240.0920
$140.00Aug 214.405.00$4.7012.8%70.413
$110.00Aug 210.000.70$0.35200.0%50.049
$115.00Aug 210.050.35$0.20150.0%50.0313

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 34.7%, max 44.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1853.9%37.2%44.8%2122
$150.00Aug 21Sep 1851.9%39.0%33.1%840
$140.00Aug 21Sep 1849.0%37.0%32.5%32131
$130.00Aug 21Sep 1848.8%37.1%31.6%3211
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 1848.8%37.1%31.6%--282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 22.26, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$160.00Aug 21$2.62$7.38$2.622.82$152.62
$150.00$155.00Sep 18$1.75$3.25$1.751.86$151.75
$140.00$150.00Sep 18$3.75$6.25$3.751.67$143.75
$145.00$150.00Aug 21$1.90$3.10$1.901.63$146.90
$135.00$140.00Aug 21$2.40$2.60$2.401.08$137.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$115.00Aug 21$0.43$9.57$0.4322.26$124.57
$130.00$125.00Aug 21$0.85$4.15$0.854.88$129.15
$140.00$135.00Aug 21$1.40$3.60$1.402.57$138.60
$135.00$130.00Aug 21$1.82$3.18$1.821.75$133.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 15.67, avg 2.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.70$4.70$0.3015.67$124.70
$125.00$130.00Aug 21$3.95$3.95$1.053.76$128.95
$130.00$135.00Sep 18$3.60$3.60$1.402.57$133.60
$130.00$135.00Aug 21$3.55$3.55$1.452.45$133.55
$135.00$140.00Sep 18$2.95$2.95$2.051.44$137.95
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$1.82$1.82$3.180.57$133.18
$140.00$135.00Aug 21$1.40$1.40$3.600.39$138.60
$130.00$125.00Aug 21$0.85$0.85$4.150.20$129.15
$125.00$115.00Aug 21$0.43$0.43$9.570.04$124.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.87, cheapest $0.35)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$0.3549.0%37.0%
$135.00Aug 21Sep 18$0.9053.9%37.2%
$150.00Aug 21Sep 18$0.9051.9%39.0%
$130.00Aug 21Sep 18$0.9548.8%37.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$1.2448.8%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.78% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$7.85$4.70$12.55$127.45$152.558.78%
$135.00Aug 21$10.25$3.30$13.55$121.45$148.559.48%
$130.00Aug 21$13.80$1.48$15.28$114.72$145.2810.69%
$130.00Sep 18$14.75$2.72$17.47$112.53$147.4712.23%
$125.00Aug 21$17.75$0.63$18.38$106.62$143.3812.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.09% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Aug 21$0.93$0.63$1.56$123.44$161.56
$160.00$130.00Aug 21$0.93$1.48$2.41$127.59$162.41
$150.00$125.00Aug 21$3.55$0.63$4.18$120.82$154.18
$160.00$135.00Aug 21$0.93$3.30$4.23$130.77$164.23
$150.00$130.00Aug 21$3.55$1.48$5.03$124.97$155.03
$155.00$130.00Sep 18$2.70$2.72$5.42$124.58$160.42
$160.00$140.00Aug 21$0.93$4.70$5.63$134.37$165.63
$145.00$125.00Aug 21$5.45$0.63$6.08$118.92$151.08
$150.00$135.00Aug 21$3.55$3.30$6.85$128.15$156.85
$145.00$130.00Aug 21$5.45$1.48$6.93$123.07$151.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 5.41, avg credit $3.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.22$0.785.41$130.78$144.22
130/135145/150Aug 21$3.72$1.282.91$131.28$148.72
135/140145/150Aug 21$3.30$1.701.94$136.70$148.30
125/130135/140Aug 21$3.25$1.751.86$126.75$138.25
125/130140/145Aug 21$3.25$1.751.86$126.75$143.25
125/130145/150Aug 21$2.75$2.251.22$127.25$147.75
130/135150/160Aug 21$4.44$5.560.80$130.56$154.44
135/140150/160Aug 21$4.02$5.980.67$135.98$154.02
115/125130/135Aug 21$3.98$6.020.66$121.02$133.98
125/130150/160Aug 21$3.47$6.530.53$126.53$153.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.50$4.509.00
$130.00$135.00$140.00Sep 18$0.65$4.356.69
$120.00$125.00$130.00Aug 21$0.75$4.255.67
$130.00$135.00$140.00Aug 21$1.15$3.853.35
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.97$4.034.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.70, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Sep 18-$0.70$9.30
$150.00$155.001:2Sep 18-$0.95$4.05
$145.00$150.001:2Aug 21-$1.65$3.35
$140.00$145.001:2Aug 21-$3.05$1.95
$150.00$160.001:2Aug 21$1.69$8.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.50$4.50
$140.00$135.001:2Aug 21-$1.90$3.10
$125.00$115.001:2Aug 21$0.23$9.77
$130.00$125.001:2Aug 21$0.22$4.78
$135.00$130.001:2Aug 21$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.50%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$5.000.471.5%3.50%4.98%19105
$150.00Sep 18$4.000.365.0%2.80%7.78%521
$150.00Aug 21$3.300.355.0%2.31%7.29%319
$155.00Sep 18$2.000.268.5%1.40%9.87%--10
$160.00Aug 21$0.100.1412.0%0.07%12.04%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. 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 $60.00 01-15 call last traded $66.20 on 06/26 (now $77.00/$81.20) — try a limit near $77.00. Also watch the $80.00 12-18 call last traded $57.84 on 07/29 (now $57.70/$61.30) — try a limit near $57.84; the $85.00 01-15 call last traded $45.02 on 06/15 (now $53.30/$56.70) — try a limit near $53.30. Most tradeable put: the $175.00 01-15 put last traded $49.50 on 06/11 (now $36.10/$39.40) — try a limit near $37.75.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$4.10$5.60$4.85$3.49 07/31$1.67–$6.20$4.1086
$140.00Sep 18$5.00$6.90$5.95$5.40 07/31$3.10–$7.35$5.4045
$140.00Oct 16$6.90$8.80$7.85$7.50 07/29$4.13–$8.95$7.5042
$140.00Dec 18$10.10$13.30$11.70$7.50 07/22$7.10–$12.35$10.1022
$140.00Jan 15$11.30$14.20$12.75$13.10 07/28$8.10–$13.60$12.7544
$135.00Aug 21$6.70$9.00$7.85$4.87 07/31$2.53–$9.20$6.7089
$135.00Sep 18$7.70$10.40$9.05$7.70 07/29$4.50–$9.85$7.7038
$135.00Oct 16$9.30$12.10$10.70$9.90 07/29$5.75–$11.55$9.9090
$135.00Dec 18$12.50$15.60$14.05$13.73 07/29$8.85–$14.65$13.7367
$135.00Jan 15$15.00$16.90$15.95$13.27 07/27$9.85–$16.45$15.0022
$145.00Aug 21$2.10$4.30$3.20$2.14 07/31$0.70–$3.80$2.14102
$145.00Sep 18$2.80$5.80$4.30$3.96 07/29$1.63–$4.75$3.963
$145.00Oct 16$4.20$6.90$5.55$5.40 07/29$2.47–$5.90$5.40435
$145.00Dec 18$8.10$10.40$9.25$8.75 07/29$5.70–$10.30$8.7514
$145.00Jan 15$9.40$11.70$10.55$10.80 07/28$6.75–$11.45$10.5513
$130.00Aug 21$9.70$12.50$11.10$8.40 07/31$4.90–$12.85$9.70157
$130.00Sep 18$10.70$13.30$12.00$9.80 07/24$7.00–$13.30$10.7054
$130.00Oct 16$12.30$14.70$13.50$9.25 07/30$7.35–$14.85$12.3030
$130.00Dec 18$15.40$18.50$16.95$17.50 07/28$10.70–$18.40$16.95112
$130.00Jan 15$16.50$19.50$18.00$15.20 07/30$12.15–$19.05$16.5034
$150.00Aug 21$1.10$3.10$2.10$1.40 07/31$0.78–$2.43$1.4020
$150.00Sep 18$1.25$4.30$2.78$2.10 07/27$0.98–$3.15$2.1021
$150.00Oct 16$2.50$4.90$3.70$1.50 07/31$1.53–$3.95$2.5088
$150.00Dec 18$6.60$9.00$7.80$6.00 07/24$4.45–$7.80$6.6061
$150.00Jan 15$7.80$9.80$8.80$8.40 07/29$5.55–$8.95$8.4055
$125.00Aug 21$13.80$16.10$14.95$12.20 07/31$6.95–$16.60$13.8019
$125.00Sep 18$14.50$17.20$15.85$9.00 07/21$10.10–$17.35$14.501
$125.00Oct 16$15.80$18.20$17.00$14.10 07/31$9.75–$18.70$15.8028
$125.00Dec 18$18.60$21.70$20.15$20.70 07/28$13.00–$21.35$20.15152
$125.00Jan 15$19.90$23.50$21.70$17.30 07/23$14.10–$22.85$19.9032
$155.00Sep 18$0.40$2.90$1.65$1.26 07/31$0.55–$2.00$1.2610
$155.00Oct 16$1.00$4.20$2.60$2.00 07/27$1.08–$3.35$2.0046
$155.00Dec 18$4.00$7.30$5.65$3.10 06/22$3.20–$5.70$4.006
$155.00Jan 15$6.00$8.40$7.20$6.04 07/31$4.63–$7.40$6.0443
$120.00Aug 21$17.80$20.80$19.30$13.72 07/31$9.85–$21.15$17.806
$120.00Oct 16$20.00$22.80$21.40$14.80 07/22$12.30–$22.80$20.00100
$120.00Dec 18$22.10$25.30$23.70$25.20 07/28$15.70–$25.05$23.7031
$120.00Jan 15$23.50$26.80$25.15$23.80 07/29$16.70–$26.35$23.8061
$160.00Aug 21$0.00$2.00$1.00$0.15 07/20$0.30–$1.45$0.151
$160.00Oct 16$1.00$2.70$1.85$1.09 07/31$0.68–$2.48$1.0952
$160.00Dec 18$3.20$6.10$4.65$2.60 07/31$2.20–$4.65$3.2019
$160.00Jan 15$4.20$7.00$5.60$5.50 07/28$3.88–$6.10$5.5015
$115.00Aug 21$22.50$25.50$24.00$20.49 07/27$13.30–$25.90$22.509
$115.00Sep 18$23.10$25.80$24.45$21.00 07/24$16.95–$26.45$23.101
$115.00Oct 16$23.70$26.80$25.25$16.15 06/29$15.60–$27.05$23.7025
$115.00Dec 18$26.00$28.90$27.45$22.90 07/23$18.55–$28.95$26.007
$115.00Jan 15$27.10$30.10$28.60$19.47 06/29$19.45–$30.15$27.106
$165.00Oct 16$0.00$3.40$1.70$1.95 06/15$0.50–$1.73$1.701
$165.00Dec 18$2.15$5.10$3.63$1.85 07/31$1.75–$3.63$2.152
$165.00Jan 15$3.30$6.20$4.75$3.46 07/30$2.70–$4.75$3.468
$110.00Aug 21$27.50$30.30$28.90$14.90 06/18$17.55–$30.95$27.501
$110.00Oct 16$28.40$31.20$29.80$19.60 06/29$19.30–$31.85$28.4013
$110.00Dec 18$30.00$33.00$31.50$32.27 07/28$21.80–$32.95$31.509
$110.00Jan 15$31.00$34.30$32.65$29.00 07/31$23.40–$34.20$31.0010
$170.00Oct 16$0.00$3.00$1.50$1.00 07/29$0.40–$1.55$1.00--
$170.00Dec 18$2.05$3.60$2.83$1.30 07/31$1.13–$2.83$2.0510
$170.00Jan 15$2.20$5.40$3.80$3.40 07/16$2.40–$3.80$3.4019
$105.00Oct 16$33.00$35.90$34.45$21.50 06/24$23.45–$36.80$33.0014
$105.00Dec 18$34.60$37.50$36.05$30.30 07/16$25.55–$37.80$34.6018
$105.00Jan 15$35.00$38.30$36.65$38.70 07/28$26.85–$38.55$36.659
$175.00Oct 16$0.00$2.75$1.38$0.60 06/30$0.33–$1.45$0.6017
$175.00Dec 18$2.20$3.20$2.70$0.90 07/31$0.78–$2.70$2.2013
$175.00Jan 15$2.00$3.50$2.75$1.74 07/30$1.90–$2.85$2.001.3K
$100.00Oct 16$37.70$41.20$39.45$28.60 07/13$27.70–$41.60$37.707
$100.00Jan 15$39.40$42.80$41.10$35.60 07/23$30.60–$43.00$39.408
$100.00Dec 18$39.10$42.00$40.55--$40.55–$40.55—$39.1029
$180.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.38–$1.10$0.053
$180.00Oct 16$0.00$2.60$1.30$0.35 07/24$0.25–$1.38$0.3514
$180.00Dec 18$0.45$3.70$2.08$0.80 07/31$0.65–$2.08$0.805
$180.00Jan 15$1.05$4.10$2.58$1.75 07/30$1.50–$2.58$1.751
$95.00Dec 18$43.50$46.80$45.15$32.30 06/09$33.60–$46.85$43.503
$95.00Jan 15$44.00$47.30$45.65$39.45 07/17$34.55–$47.50$44.002
$185.00Dec 18$0.20$3.40$1.80$0.90 07/30$0.53–$1.80$0.905
$185.00Jan 15$0.65$3.80$2.23$1.40 07/30$1.60–$2.23$1.401
$90.00Dec 18$48.30$51.50$49.90$49.50 07/29$38.25–$51.95$49.505
$90.00Jan 15$48.50$52.10$50.30$46.07 07/31$38.65–$52.40$48.501
$190.00Dec 18$0.00$3.20$1.60$0.85 07/29$0.48–$1.60$0.854
$190.00Jan 15$0.20$2.45$1.33$1.10 07/30$1.05–$1.95$1.1019
$85.00Jan 15$53.30$56.70$55.00$45.02 06/15$43.15–$57.00$53.301
$80.00Oct 16$56.90$60.80$58.85$57.42 07/29$46.80–$61.15$57.421
$80.00Dec 18$57.70$61.30$59.50$57.84 07/29$47.45–$61.60$57.841
$80.00Jan 15$58.00$61.60$59.80--$59.80–$59.80—$58.0020
$75.00Jan 15$62.50$66.60$64.55$57.43 07/30$52.40–$66.65$62.504
$70.00Dec 18$67.40$71.10$69.25--$69.25–$69.25—$67.401
$210.00Oct 16$0.00$2.20$1.10$0.10 06/12$0.10–$1.25$0.1015
$65.00Dec 18$72.00$76.00$74.00--$74.00–$74.00—$72.004
$60.00Jan 15$77.00$81.20$79.10$66.20 06/26$66.85–$81.25$77.003
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$5.00$7.80$6.40$6.50 07/29$5.45–$15.85$6.403
$140.00Oct 16$7.40$10.50$8.95$10.00 07/29$6.80–$17.40$8.954
$140.00Jan 15$11.30$13.90$12.60$14.80 07/31$11.85–$20.55$12.60307
$135.00Aug 21$2.60$4.50$3.55$7.05 07/30$3.55–$12.05$3.5523
$135.00Sep 18$3.70$6.90$5.30$8.10 07/30$4.15–$10.05$5.301
$135.00Oct 16$5.00$8.00$6.50$10.80 07/21$4.35–$13.65$6.508
$135.00Jan 15$8.90$11.50$10.20$11.75 07/27$9.45–$17.10$10.203
$145.00Jan 15$14.30$16.60$15.45$20.44 07/17$14.05–$23.90$15.45149
$145.00Oct 16$10.30$13.10$11.70--$11.70–$11.70—$10.302
$130.00Aug 21$0.90$3.60$2.25$3.75 07/31$2.25–$8.45$2.25243
$130.00Sep 18$1.80$4.80$3.30$2.00 07/28$1.70–$7.50$2.0039
$130.00Oct 16$3.00$6.10$4.55$7.50 07/23$3.73–$10.65$4.554
$130.00Dec 18$5.70$8.90$7.30$11.20 07/16$5.90–$13.55$7.305
$130.00Jan 15$6.60$9.80$8.20$10.40 07/23$7.60–$14.45$8.201
$150.00Dec 18$16.60$19.20$17.90$27.42 06/29$16.30–$27.45$17.901
$150.00Jan 15$17.00$19.30$18.15$20.90 07/27$17.30–$27.75$18.151
$125.00Aug 21$0.50$1.90$1.20$2.73 07/30$1.20–$5.50$1.2019
$125.00Sep 18$0.15$3.80$1.98$2.07 07/29$1.27–$4.65$1.981
$125.00Oct 16$1.55$4.60$3.08$4.90 07/24$1.88–$8.00$3.086
$120.00Aug 21$0.20$1.50$0.85$0.95 07/29$0.85–$3.55$0.857
$120.00Sep 18$0.00$3.20$1.60$2.50 07/23$0.73–$3.30$1.601
$120.00Oct 16$0.40$3.80$2.10$1.60 07/28$1.55–$5.60$1.6012
$120.00Dec 18$2.30$5.80$4.05$3.40 07/28$3.50–$8.55$3.4055
$120.00Jan 15$3.40$6.40$4.90$4.94 07/29$4.45–$9.65$4.904
$115.00Aug 21$0.00$2.10$1.05$1.10 07/21$0.70–$2.65$1.0513
$115.00Sep 18$0.10$1.65$0.88$1.47 07/30$0.45–$2.15$0.881
$115.00Oct 16$0.65$3.30$1.98$1.10 07/28$0.88–$3.97$1.1011
$115.00Dec 18$1.15$4.50$2.83$2.90 07/28$2.35–$6.55$2.835
$115.00Jan 15$1.90$5.40$3.65$3.99 07/27$3.55–$7.60$3.654
$165.00Jan 15$27.40$30.80$29.10$32.45 07/27$27.45–$40.45$29.101
$110.00Aug 21$0.00$1.15$0.57$0.70 07/17$0.57–$1.73$0.579
$110.00Sep 18$0.00$1.40$0.70$0.90 07/23$0.35–$1.60$0.701
$110.00Oct 16$0.00$2.75$1.38$1.28 07/27$0.48–$2.78$1.2813
$110.00Dec 18$0.80$2.95$1.88$2.50 07/31$1.65–$4.90$1.889
$110.00Jan 15$2.00$4.20$3.10$2.45 07/29$2.90–$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$1.25$0.63$0.55 07/23$0.30–$1.40$0.551
$105.00Oct 16$0.00$2.50$1.25$0.90 07/24$0.35–$2.13$0.9011
$105.00Dec 18$0.00$2.20$1.10$1.40 07/28$1.02–$3.88$1.109
$105.00Jan 15$0.20$3.80$2.00$2.49 07/30$1.73–$4.30$2.002
$175.00Jan 15$36.10$39.40$37.75$49.50 06/11$35.95–$50.00$37.751
$100.00Aug 21$0.00$1.15$0.57$0.78 06/26$0.57–$1.40$0.572
$100.00Oct 16$0.00$2.30$1.15$0.50 07/24$0.30–$1.73$0.5010
$100.00Dec 18$0.00$3.00$1.50$0.95 07/28$0.75–$2.75$0.958
$100.00Jan 15$0.40$2.95$1.68$1.50 07/29$1.50–$3.95$1.504
$95.00Aug 21$0.00$0.30$0.15$0.50 06/22$0.15–$1.27$0.151
$95.00Oct 16$0.00$1.15$0.57$0.50 07/20$0.25–$1.55$0.5011
$95.00Dec 18$0.05$2.75$1.40$0.85 07/27$0.43–$2.15$0.856
$90.00Oct 16$0.00$2.15$1.08$0.20 07/28$0.20–$1.45$0.2016
$90.00Dec 18$0.00$2.60$1.30$0.75 07/21$0.40–$2.28$0.7515
$90.00Jan 15$0.00$2.75$1.38$1.95 07/02$1.13–$2.23$1.384
$85.00Aug 21$0.00$2.15$1.08$1.05 07/02$0.38–$1.18$1.0520
$85.00Oct 16$0.00$2.15$1.08$0.44 07/23$0.15–$1.40$0.4410
$85.00Dec 18$0.00$2.50$1.25$1.00 07/09$0.35–$1.60$1.004
$85.00Jan 15$0.00$2.60$1.30$1.25 07/07$1.10–$1.93$1.254
$80.00Dec 18$0.00$2.40$1.20$0.85 07/09$0.33–$1.60$0.857
$80.00Jan 15$0.00$2.50$1.25$1.00 07/07$1.25–$1.93$1.002
$80.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--2
$75.00Jan 15$0.00$2.10$1.05$0.95 07/07$0.95–$1.70$0.959
$75.00Dec 18$0.00$1.80$0.90--$0.90–$0.90—--33
$70.00Jan 15$0.00$2.35$1.18$1.20 06/08$0.65–$1.43$1.183
$70.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--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$2.35$1.18$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$2.25$1.13$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 131
Total Puts 49
Put/Call Ratio 0.37
Net Difference 82

Prior's Put/Call Breakdown

Total Calls 65
Total Puts 10
Put/Call Ratio 0.15
Net Difference 55

Prior 7-Day Put/Call Summary

Total Calls 203
Total Puts 56
Average Put/Call Ratio 0.24
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