Tour v494
MKTX
MARKETAXESS HLDGS IN
$162.52 -0.06%
(8/6 18:06) ◀
|
Friday, August 7, 2026 (2:10pm)
January 2026
|
▶
◀ 8/7 14:11

Option Volume

Detail
ℹ
Current (08/07 2:10pm) 333
Calls: 319 (96%)
Puts: 14 (4%)
Prior (07/30) 1,392
Calls: 1,202 (86%)
Puts: 190 (14%)
Current vs Prior -76.08%
Calls: -73.46% (Calls)
Puts: -92.63% (Puts)
Prior 7-Day Total 2,202
Calls: 1,667 (76%)
Puts: 535 (24%)
Prior 7-Day Average 550
Calls: 238 (76%)
Puts: 76 (24%)
Current vs Prior 7-Day Avg -39.51%
Calls: +33.95%
Puts: -81.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:10pm) $164.3K
Calls: $163.0K (99%)
Puts: $1.3K (1%)
Prior (07/30) $1.36M
Calls: $1.36M (99%)
Puts: $9.3K (1%)
Current vs Prior -87.96%
Calls: -87.97%
Puts: -85.55%
Prior 7-Day Total $2.31M
Calls: $2.23M (96%)
Puts: $85.4K (4%)
Prior 7-Day Average $578.2K
Calls: $318.2K (96%)
Puts: $12.2K (4%)
Current vs Prior 7-Day Avg -71.58%
Calls: -48.77%
Puts: -89.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:10pm) 0.04
Prior (07/30) 0.16
Current vs Prior -72.24%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -96.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:10pm) 7,623
Calls: 6,034 (79%)
Puts: 1,589 (21%)
Prior (07/30) 27,252
Calls: 26,021 (95%)
Puts: 1,231 (5%)
Current vs Prior -72.03%
Prior 7-Day Total 45,587
Calls: 40,089 (88%)
Puts: 5,498 (12%)
Prior 7-Day Average 11,396
Calls: 10,022 (88%)
Puts: 1,374 (12%)
Current vs Prior 7-Day Avg -33.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.62% | 3.74%3.62% | 3.74%
Prior 2.61% | 3.61%2.61% | 3.61%
Current vs Prior +38.56% | +3.55%+38.56% | +3.55%
Prior 7-Day Avg 5.54% | 7.58%3.24% | 3.63%
Current vs 7-Day Avg -34.68% | -50.65%+11.76% | +3.05%
Prior 7-Day Eod 2.61% | 3.61%4.08% | 3.83%
Current vs 7-Day Eod +38.56% | +3.55%-11.26% | -2.35%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.86% | 66.83%
Calls: 32.42% | 125.38%
Puts: 37.29% | 8.29%
Prior 181.25% | 148.32%
Calls: 300.00% | 148.32%
Puts: 62.50% | 0.00%
Current vs Prior -80.77% | -54.94%
Prior 7-Day Avg 88.66% | 64.18%
Calls: 124.87% | 64.10%
Puts: 52.45% | 22.24%
Current vs 7-Day Avg -60.68% | +4.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($163.0K) vs puts ($1.3K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 76% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (319 calls vs 14 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH

📈 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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 217.808.60$8.209.8%10.951

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 0.93, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2121.4024.30$22.8512.7%--1.00179
$155.00Aug 217.308.40$7.8514.0%1301.00136
$160.00Aug 212.453.40$2.9332.4%1301.00131
$155.00Sep 186.1010.10$8.1049.4%200.9537
$135.00Sep 1825.7030.00$27.8515.4%--0.90103
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2111.8014.10$12.9517.8%--0.9850
$170.00Aug 217.808.60$8.209.8%10.951
$165.00Aug 212.403.50$2.9537.3%--0.9432

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 330, top 130)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 217.308.40$7.8514.0%1301.00136
$160.00Aug 212.453.40$2.9332.4%1301.00131
$155.00Sep 186.1010.10$8.1049.4%200.9537
$160.00Sep 181.205.30$3.25126.2%200.8247
$170.00Aug 210.000.20$0.10200.0%140.057
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.000.25$0.13192.3%100.1328
$170.00Aug 217.808.60$8.209.8%10.951

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 45.6%, max 84.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1851.9%28.2%84.3%--100
$135.00Aug 21Sep 1874.4%43.0%73.0%--208
$170.00Aug 21Sep 1814.6%8.5%72.4%152.3K
$175.00Aug 21Sep 1817.3%11.1%56.4%--315
$155.00Aug 21Sep 1812.5%10.0%25.9%150173
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1812.5%10.0%25.9%--133
$160.00Aug 21Sep 186.1%5.4%13.4%1058

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 49.00, avg 14.65)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Sep 18$0.38$4.62$0.3812.16$180.38
$165.00$170.00Sep 18$0.43$4.57$0.4310.63$165.43
$160.00$165.00Sep 18$2.72$2.28$2.720.84$162.72
$160.00$165.00Aug 21$2.88$2.12$2.880.74$162.88
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Sep 18$0.10$4.90$0.1049.00$154.90
$160.00$155.00Sep 18$0.17$4.83$0.1728.41$159.83
$165.00$160.00Aug 21$2.82$2.18$2.820.77$162.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 32.33, avg 8.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Sep 18$4.85$4.85$0.1532.33$159.85
$135.00$145.00Sep 18$9.65$9.65$0.3527.57$144.65
$160.00$165.00Aug 21$2.88$2.88$2.121.36$162.88
$160.00$165.00Sep 18$2.72$2.72$2.281.19$162.72
$165.00$170.00Sep 18$0.43$0.43$4.570.09$165.43
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$4.75$4.75$0.2519.00$170.25
$165.00$160.00Aug 21$2.82$2.82$2.181.29$162.18
$160.00$155.00Sep 18$0.17$0.17$4.830.04$159.83
$155.00$150.00Sep 18$0.10$0.10$4.900.02$154.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.18)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 18$0.2512.5%10.0%
$160.00Aug 21Sep 18$0.326.1%5.4%
$145.00Aug 21Sep 18$0.3551.9%28.2%
$165.00Aug 21Sep 18$0.485.7%7.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 18$0.1812.5%10.0%
$160.00Aug 21Sep 18$0.276.1%5.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.85% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$0.05$2.95$3.00$162.00$168.001.85%
$160.00Aug 21$2.93$0.13$3.06$156.94$163.061.88%
$160.00Sep 18$3.25$0.40$3.65$156.35$163.652.25%
$155.00Aug 21$7.85$0.05$7.90$147.10$162.904.86%
$170.00Aug 21$0.10$8.20$8.30$161.70$178.305.11%
$155.00Sep 18$8.10$0.23$8.33$146.67$163.335.13%
$175.00Aug 21$0.03$12.95$12.98$162.02$187.987.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.11% of stock, avg 0.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$160.00Aug 21$0.05$0.13$0.18$159.82$165.18
$170.00$160.00Aug 21$0.10$0.13$0.23$159.77$170.23
$170.00$155.00Sep 18$0.10$0.23$0.33$154.67$170.33
$170.00$160.00Sep 18$0.10$0.40$0.50$159.50$170.50
$165.00$155.00Sep 18$0.53$0.23$0.76$154.24$165.76
$165.00$160.00Sep 18$0.53$0.40$0.93$159.07$165.93
$185.00$155.00Sep 18$0.70$0.23$0.93$154.07$185.93
$185.00$160.00Sep 18$0.70$0.40$1.10$158.90$186.10
$180.00$155.00Sep 18$1.08$0.23$1.31$153.69$181.31
$180.00$160.00Sep 18$1.08$0.40$1.48$158.52$181.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.29, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Sep 18$2.82$2.181.29$152.18$162.82
155/160165/170Sep 18$0.60$4.400.14$159.40$165.60
150/155165/170Sep 18$0.53$4.470.12$154.47$165.53
155/160180/185Sep 18$0.55$4.450.12$159.45$180.55
150/155180/185Sep 18$0.48$4.520.11$154.52$180.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Sep 18$0.38$4.6212.16
$170.00$175.00$180.00Sep 18$1.08$3.923.63
$155.00$160.00$165.00Aug 21$2.04$2.961.45
$155.00$160.00$165.00Sep 18$2.13$2.871.35
$160.00$165.00$170.00Sep 18$2.29$2.711.18
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.07$4.9370.43
$160.00$165.00$170.00Aug 21$2.43$2.571.06
$155.00$160.00$165.00Aug 21$2.74$2.260.82

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 $-0.07, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Aug 21-$0.07$14.93
$170.00$175.001:2Sep 18$0.00$5.00
$165.00$170.001:2Aug 21-$0.15$4.85
$180.00$185.001:2Sep 18-$0.32$4.68
$175.00$180.001:2Sep 18-$2.11$2.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$0.03$4.97
$160.00$155.001:2Sep 18-$0.06$4.94
$175.00$170.001:2Aug 21-$3.45$1.55
$160.00$155.001:2Aug 21$0.03$4.97
$170.00$165.001:2Aug 21$2.30$2.70

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

No covered call setups found

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. 164 contracts (avg 890 vol/day, 141 traded recently)

MKTX averages only 890 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 $80.00 11-20 call last traded $41.70 on 06/05 (now $81.10/$84.60) — try a limit near $81.10. Also watch the $70.00 02-19 call last traded $47.10 on 06/24 (now $91.00/$95.00) — try a limit near $91.00; the $75.00 02-19 call last traded $88.40 on 07/30 (now $86.10/$90.20) — try a limit near $88.15. Most tradeable put: the $170.00 08-21 put last traded $52.80 on 06/24 (now $5.80/$9.90) — try a limit near $7.85.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$0.00$0.10$0.05$0.10 07/31$0.05–$1.18$0.05168
$165.00Sep 18$0.00$1.05$0.53$1.00 07/31$0.50–$1.40$0.5313
$165.00Nov 20$0.00$2.00$1.00$1.05 07/31$1.00–$2.03$1.0018
$165.00Feb 19$1.50$2.80$2.15$2.70 07/30$1.75–$3.95$2.152
$160.00Aug 21$1.20$4.90$3.05$2.98 07/31$1.10–$3.25$2.98131
$160.00Sep 18$1.25$5.50$3.38$3.10 07/31$0.25–$3.48$3.1047
$160.00Nov 20$2.65$6.90$4.78$5.00 07/31$1.33–$5.10$4.78168
$160.00Feb 19$4.00$8.00$6.00$6.00 07/30$2.70–$6.25$6.0059
$170.00Aug 21$0.00$0.05$0.03$0.06 07/30$0.03–$1.18$0.037
$170.00Sep 18$0.00$0.10$0.05$0.15 07/31$0.03–$0.55$0.052.2K
$170.00Nov 20$0.00$0.15$0.08$0.35 07/30$0.08–$2.05$0.0830
$170.00Feb 19$0.10$0.15$0.13$0.25 07/31$0.13–$3.40$0.1344
$155.00Aug 21$5.80$9.20$7.50$7.87 07/31$0.38–$8.20$7.50136
$155.00Sep 18$6.10$10.20$8.15$7.94 07/31$1.02–$8.40$7.9437
$155.00Nov 20$7.40$11.50$9.45$1.55 06/26$1.60–$9.90$7.408
$155.00Feb 19$8.30$12.50$10.40$4.30 06/30$3.05–$10.90$8.301
$175.00Aug 21$0.00$0.05$0.03$0.01 07/30$0.03–$0.53$0.01270
$175.00Sep 18$0.00$0.50$0.25$0.10 07/30$0.05–$1.27$0.1045
$175.00Nov 20$0.00$2.15$1.08$0.20 07/30$0.18–$2.50$0.206
$175.00Feb 19$0.00$0.20$0.10$0.40 07/30$0.10–$2.63$0.106
$150.00Aug 21$10.80$14.00$12.40$13.04 07/30$0.70–$12.50$12.407
$150.00Sep 18$11.00$15.10$13.05$2.00 06/17$1.30–$13.40$11.001
$150.00Nov 20$12.30$16.40$14.35$13.85 07/30$2.10–$15.15$13.85150
$150.00Feb 19$13.00$17.00$15.00$6.10 07/07$4.08–$15.45$13.002
$180.00Aug 21$0.00$0.05$0.03$0.02 07/31$0.03–$1.15$0.028
$180.00Sep 18$0.00$0.10$0.05$0.20 07/30$0.05–$1.70$0.0522
$180.00Nov 20$0.00$2.15$1.08$0.18 07/30$0.18–$2.50$0.189
$180.00Feb 19$0.00$2.15$1.08$0.20 07/30$0.23–$2.40$0.207
$145.00Aug 21$15.80$20.00$17.90$18.30 07/30$0.33–$18.65$17.9066
$145.00Sep 18$16.80$20.00$18.40$18.40 07/30$1.18–$18.70$18.4034
$145.00Nov 20$17.10$21.00$19.05$4.60 07/08$2.58–$20.10$17.107
$145.00Feb 19$17.50$21.60$19.55$19.43 07/30$4.88–$19.90$19.433
$185.00Sep 18$0.00$0.10$0.05$0.14 07/31$0.05–$1.85$0.05412
$185.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--4
$185.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--3
$140.00Aug 21$20.80$25.00$22.90$23.16 07/30$0.40–$23.10$22.90179
$140.00Sep 18$20.90$25.00$22.95$3.88 06/09$0.93–$22.95$20.901
$140.00Nov 20$22.00$26.00$24.00$23.50 07/30$3.55–$24.40$23.5028
$140.00Feb 19$22.50$26.40$24.45$7.00 06/30$6.05–$24.45$22.502
$190.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--86
$135.00Aug 21$25.80$29.90$27.85$28.50 07/30$0.60–$28.60$27.85105
$135.00Sep 18$25.80$29.90$27.85$28.60 07/30$1.70–$28.40$27.85103
$135.00Nov 20$27.20$31.00$29.10$4.30 07/20$3.90–$29.10$27.203
$135.00Feb 19$27.10$31.20$29.15$11.00 06/18$7.05–$29.40$27.101
$195.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--5
$195.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--1
$130.00Aug 21$30.80$34.90$32.85$33.01 07/30$0.98–$33.10$32.8510
$130.00Nov 20$31.90$35.90$33.90$33.80 07/30$4.95–$34.15$33.8016
$200.00Aug 21$0.00$0.05$0.03$0.05 07/30$0.03–$0.60$0.03863
$200.00Nov 20$0.00$2.15$1.08$0.05 07/31$0.03–$2.50$0.054
$200.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$125.00Aug 21$35.80$39.90$37.85$38.20 07/30$1.40–$38.30$37.8525
$125.00Sep 18$35.80$39.90$37.85$38.70 07/30$3.20–$38.00$37.8510
$125.00Nov 20$36.80$40.80$38.80$9.50 07/28$6.10–$39.00$36.8015
$125.00Feb 19$36.80$40.90$38.85$39.00 07/30$10.15–$38.95$38.854
$120.00Aug 21$40.80$44.90$42.85$43.40 07/30$3.00–$43.00$42.8511
$120.00Sep 18$41.80$44.90$43.35$43.20 07/30$4.60–$43.50$43.2044
$120.00Nov 20$41.60$45.80$43.70$43.20 07/30$8.00–$43.90$43.2010
$120.00Feb 19$41.70$45.80$43.75$43.80 07/30$12.10–$44.00$43.753
$210.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--25
$210.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$115.00Aug 21$45.80$49.90$47.85$47.50 07/31$4.70–$48.05$47.506
$115.00Sep 18$46.80$49.80$48.30$7.05 07/23$6.35–$48.50$46.8097
$115.00Feb 19$46.70$50.70$48.70$48.55 07/30$13.85–$48.80$48.552
$110.00Aug 21$51.20$54.20$52.70$52.90 07/30$7.20–$53.35$52.7056
$110.00Sep 18$51.80$54.60$53.20$11.10 06/30$8.70–$53.55$51.8048
$110.00Nov 20$51.50$55.50$53.50$15.00 07/09$12.80–$53.55$51.501
$220.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--7
$105.00Aug 21$55.80$59.90$57.85$14.60 07/08$10.60–$58.15$55.80--
$105.00Nov 20$56.40$60.10$58.25$15.29 06/25$15.10–$58.45$56.402
$100.00Nov 20$61.30$65.50$63.40$27.50 07/29$18.45–$63.45$61.304
$230.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$230.00Nov 20$0.00$0.75$0.38--$0.38–$0.38—--2
$95.00Aug 21$65.80$69.90$67.85$21.50 07/15$18.70–$68.15$65.804
$95.00Nov 20$66.30$70.40$68.35$22.72 06/25$21.80–$68.45$66.303
$90.00Nov 20$71.20$75.30$73.25$73.80 07/30$25.50–$73.40$73.256
$90.00Feb 19$71.20$75.40$73.30$73.80 07/30$27.70–$73.45$73.302
$240.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$240.00Nov 20$0.00$0.85$0.43--$0.43–$0.43—--4
$80.00Aug 21$80.70$84.90$82.80$38.05 07/27$32.75–$83.05$80.701
$80.00Nov 20$81.10$84.60$82.85$41.70 06/05$33.95–$82.85$81.102
$250.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$250.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$75.00Feb 19$86.10$90.20$88.15$88.40 07/30$39.25–$88.15$88.151
$70.00Feb 19$91.00$95.00$93.00$47.10 06/24$43.45–$93.00$91.001
$260.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$260.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$270.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--2
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$2.25$4.90$3.58$2.00 07/31$1.75–$53.25$2.2532
$165.00Sep 18$0.80$4.90$2.85$50.04 07/16$2.40–$53.15$2.851
$165.00Nov 20$0.85$4.90$2.88$3.30 07/30$2.88–$53.55$2.88--
$165.00Feb 19$1.00$5.10$3.05--$3.05–$3.05—$1.002
$160.00Aug 21$0.00$0.40$0.20$1.20 07/31$0.20–$48.15$0.2028
$160.00Sep 18$0.15$0.45$0.30$0.50 07/31$0.25–$48.30$0.3030
$160.00Nov 20$0.00$1.20$0.60$1.37 07/31$0.60–$48.65$0.6025
$160.00Feb 19$0.10$4.00$2.05$2.50 07/31$0.88–$49.55$2.0541
$170.00Aug 21$5.80$9.90$7.85$52.80 06/24$7.85–$57.95$7.851
$155.00Aug 21$0.00$0.15$0.08$0.10 07/30$0.03–$43.15$0.0895
$155.00Sep 18$0.05$0.40$0.23$0.24 07/31$0.20–$43.25$0.2328
$155.00Feb 19$0.00$3.20$1.60$1.65 07/31$1.08–$45.15$1.604
$155.00Nov 20$0.00$0.85$0.43--$0.43–$0.43—--3
$175.00Aug 21$10.70$14.90$12.80--$12.80–$12.80—$10.7050
$150.00Aug 21$0.00$0.05$0.03$0.02 07/30$0.03–$38.30$0.024
$150.00Sep 18$0.00$0.25$0.13$0.13 07/31$0.13–$38.50$0.1314
$150.00Nov 20$0.00$0.80$0.40$0.80 07/30$0.40–$39.25$0.403
$150.00Feb 19$0.00$1.10$0.55$1.05 07/31$0.55–$40.85$0.551
$180.00Feb 19$15.70$19.90$17.80$16.90 07/30$17.40–$68.35$16.90--
$145.00Aug 21$0.00$0.15$0.08$0.10 07/30$0.05–$32.60$0.084
$145.00Sep 18$0.00$2.15$1.08$0.10 07/31$0.08–$33.30$0.102
$145.00Nov 20$0.00$1.00$0.50$0.30 07/30$0.50–$34.75$0.3023
$145.00Feb 19$0.00$2.40$1.20$1.60 07/30$1.13–$36.70$1.202
$185.00Nov 20$20.70$24.90$22.80--$22.80–$22.80—$20.701
$140.00Aug 21$0.00$0.05$0.03$27.28 07/21$0.03–$28.35$0.032
$140.00Sep 18$0.00$0.20$0.10$0.10 07/30$0.10–$28.40$0.101
$140.00Nov 20$0.10$0.60$0.35$0.70 07/30$0.35–$30.65$0.3550
$135.00Nov 20$0.00$0.45$0.23$0.40 07/31$0.23–$26.30$0.237
$135.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--3
$130.00Aug 21$0.00$0.05$0.03$0.03 07/30$0.03–$18.85$0.0311
$130.00Sep 18$0.00$0.15$0.08$0.11 07/30$0.05–$19.95$0.0878
$130.00Nov 20$0.00$0.40$0.20$0.30 07/31$0.18–$22.60$0.2018
$130.00Feb 19$0.00$0.65$0.33$27.00 06/29$0.33–$25.40$0.332
$125.00Aug 21$0.00$0.05$0.03$0.05 07/30$0.03–$13.90$0.0366
$125.00Sep 18$0.00$2.15$1.08$12.00 07/08$0.28–$15.95$1.0810
$125.00Nov 20$0.00$2.20$1.10$16.40 06/12$0.23–$18.80$1.109
$120.00Aug 21$0.00$0.05$0.03$0.05 07/30$0.03–$10.60$0.0316
$120.00Sep 18$0.00$0.10$0.05$0.20 07/30$0.05–$12.75$0.0532
$120.00Nov 20$0.00$0.30$0.15$0.25 07/30$0.15–$15.60$0.1524
$120.00Feb 19$0.00$0.50$0.25$0.65 07/30$0.25–$18.65$0.252
$115.00Aug 21$0.00$0.05$0.03$0.05 07/30$0.03–$7.95$0.0378
$115.00Sep 18$0.00$2.15$1.08$7.02 07/08$0.20–$9.80$1.0892
$115.00Nov 20$0.00$2.15$1.08$0.10 07/30$0.28–$12.55$0.10113
$115.00Feb 19$0.00$0.35$0.18$0.10 07/30$0.18–$15.85$0.105
$110.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$4.90$0.0353
$110.00Sep 18$0.00$0.05$0.03$0.17 07/30$0.03–$6.85$0.0317
$110.00Nov 20$0.00$0.20$0.10$6.14 07/28$0.10–$10.00$0.1026
$110.00Feb 19$0.00$0.25$0.13$0.20 07/30$0.13–$13.30$0.134
$105.00Aug 21$0.00$0.05$0.03$0.04 07/30$0.03–$3.60$0.0371
$105.00Sep 18$0.00$1.90$0.95$2.20 07/28$0.15–$4.55$0.9525
$105.00Nov 20$0.00$2.15$1.08$0.35 07/30$0.18–$7.75$0.3554
$105.00Feb 19$0.00$2.15$1.08$0.20 07/30$0.23–$10.60$0.204
$100.00Aug 21$0.00$0.05$0.03$0.03 07/30$0.03–$1.93$0.0333
$100.00Sep 18$0.00$0.05$0.03$0.13 07/30$0.03–$3.10$0.039
$100.00Nov 20$0.00$0.15$0.08$0.10 07/31$0.08–$5.70$0.0883
$100.00Feb 19$0.00$0.20$0.10$6.80 07/27$0.10–$8.30$0.1010
$95.00Aug 21$0.00$0.05$0.03$0.04 07/30$0.03–$1.40$0.0337
$95.00Sep 18$0.00$2.15$1.08$0.01 07/31$0.10–$2.30$0.014
$95.00Nov 20$0.00$0.20$0.10$4.00 07/20$0.10–$4.22$0.1022
$90.00Aug 21$0.00$0.05$0.03$0.43 07/22$0.03–$1.35$0.038
$90.00Sep 18$0.00$0.05$0.03$1.12 07/13$0.03–$1.70$0.038
$90.00Nov 20$0.00$0.10$0.05$2.55 07/15$0.05–$3.10$0.0516
$90.00Feb 19$0.00$0.20$0.10$0.20 07/30$0.10–$5.25$0.104
$85.00Nov 20$0.00$0.10$0.05$0.05 07/30$0.05–$2.23$0.0517
$85.00Feb 19$0.00$0.15$0.08$0.15 07/30$0.08–$3.98$0.0818
$80.00Aug 21$0.00$0.05$0.03$0.10 07/30$0.03–$1.20$0.032
$80.00Sep 18$0.00$0.05$0.03$0.70 06/16$0.03–$1.35$0.031
$80.00Nov 20$0.00$0.05$0.03$1.35 06/04$0.03–$1.80$0.031
$80.00Feb 19$0.00$0.10$0.05$0.10 07/30$0.05–$2.78$0.057
$75.00Sep 18$0.00$2.15$1.08$0.50 07/01$0.05–$1.25$0.502
$75.00Nov 20$0.00$0.05$0.03$1.00 07/01$0.03–$1.60$0.038
$75.00Feb 19$0.00$0.10$0.05$2.11 07/23$0.05–$2.15$0.054
$70.00Sep 18$0.00$0.05$0.03$0.45 07/01$0.03–$1.20$0.031
$70.00Nov 20$0.00$0.05$0.03$0.90 06/10$0.03–$1.45$0.034
$70.00Feb 19$0.00$0.05$0.03$0.05 07/30$0.03–$1.70$0.0311
$65.00Nov 20$0.00$0.05$0.03$0.60 06/15$0.03–$1.33$0.031

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 319
Total Puts 14
Put/Call Ratio 0.04
Net Difference 305

Prior's Put/Call Breakdown

Total Calls 1,202
Total Puts 190
Put/Call Ratio 0.16
Net Difference 1,012

Prior 7-Day Put/Call Summary

Total Calls 1,667
Total Puts 535
Average Put/Call Ratio 1.15
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