Tour v472
MTD
METTLER-TOLEDO INTL
$1380.61 -0.56%
$1437.67 (+4.13%)🌙
as of 07/30 06:04 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:04pm)
January 2026
|
▶ (7/31 18:53)
◀ 7/30 18:04 ▶

Option Volume

Detail
ℹ
Current (07/30) 231
Calls: 151 (65%)
Puts: 80 (35%)
Prior (07/29) 11
Calls: 9 (82%)
Puts: 2 (18%)
Current vs Prior +2000.00%
Calls: +1577.78% (Calls)
Puts: +3900.00% (Puts)
Prior 7-Day Total 508
Calls: 310 (61%)
Puts: 198 (39%)
Prior 7-Day Average 72
Calls: 44 (61%)
Puts: 28 (39%)
Current vs Prior 7-Day Avg +218.31%
Calls: +240.97%
Puts: +182.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $1.03M
Calls: $823.4K (80%)
Puts: $203.6K (20%)
Prior (07/29) $120.9K
Calls: $112.5K (93%)
Puts: $8.3K (7%)
Current vs Prior +749.75%
Calls: +631.71%
Puts: +2345.47%
Prior 7-Day Total $9.09M
Calls: $4.28M (47%)
Puts: $4.81M (53%)
Prior 7-Day Average $1.30M
Calls: $611.4K (47%)
Puts: $687.4K (53%)
Current vs Prior 7-Day Avg -20.92%
Calls: +34.69%
Puts: -70.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.53
Prior (07/29) 0.22
Current vs Prior +138.41%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +52.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 3,628
Calls: 3,165 (87%)
Puts: 463 (13%)
Prior (07/29) 3,624
Calls: 3,161 (87%)
Puts: 463 (13%)
Current vs Prior +0.11%
Prior 7-Day Total 3,907
Calls: 3,444 (88%)
Puts: 463 (12%)
Prior 7-Day Average 558
Calls: 492 (52%)
Puts: 463 (48%)
Current vs Prior 7-Day Avg +550.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.55% | 10.14%
Prior 8.63% | 10.30%
Current vs Prior -0.91% | -1.52%
Prior 7-Day Avg 8.93% | 10.78%
Current vs 7-Day Avg -4.24% | -5.95%
Prior 7-Day Eod 8.63% | 10.30%
Current vs 7-Day Eod -0.91% | -1.52%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.99% | 19.87%
Calls: 21.24% | 20.72%
Puts: 18.75% | 19.02%
Prior 23.63% | 20.84%
Calls: 23.93% | 20.38%
Puts: 23.33% | 21.31%
Current vs Prior -15.40% | -4.65%
Prior 7-Day Avg 18.13% | 8.15%
Calls: 16.60% | 7.65%
Puts: 19.66% | 8.67%
Current vs 7-Day Avg +10.28% | +143.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($823.4K) vs puts ($203.6K). Massive premium surge with dollar volume up 750% vs prior. Unusually high activity with volume up 2000% vs prior - elevated interest. Volume explosion - 221% above 7-day average (231 vs avg 72).

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 BEARISH
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. 2 found (avg delta 0.54, highest 0.57)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2161.9071.90$66.9014.9%10.574
$1380.00Aug 2150.2059.90$55.0517.6%120.5118
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 97, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Aug 2150.2059.90$55.0517.6%120.5118
$1460.00Aug 2114.4025.30$19.8554.9%110.275
$1520.00Aug 213.8017.80$10.80129.6%50.16--
$1500.00Aug 215.6020.40$13.00113.8%30.192
$1400.00Aug 2138.6049.40$44.0024.5%20.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 2113.0019.00$16.0037.5%280.18--
$1230.00Aug 2110.9020.00$15.4558.9%250.16--
$1380.00Aug 2149.4058.00$53.7016.0%40.48--
$1320.00Aug 2127.5037.20$32.3530.0%20.32--
$1220.00Aug 219.3019.30$14.3069.9%10.15--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 35.36, avg 5.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1520.00Aug 21$2.20$17.80$2.208.09$1502.20
$1460.00$1500.00Aug 21$6.85$33.15$6.854.84$1466.85
$1520.00$1540.00Aug 21$4.85$15.15$4.853.12$1524.85
$1400.00$1420.00Aug 21$7.90$12.10$7.901.53$1407.90
$1420.00$1460.00Aug 21$16.25$23.75$16.251.46$1436.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1250.00$1230.00Aug 21$0.55$19.45$0.5535.36$1249.45
$1230.00$1220.00Aug 21$1.15$8.85$1.157.70$1228.85
$1300.00$1250.00Aug 21$9.45$40.55$9.454.29$1290.55
$1360.00$1320.00Aug 21$11.70$28.30$11.702.42$1348.30
$1320.00$1300.00Aug 21$6.90$13.10$6.901.90$1313.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.45, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1360.00$1380.00Aug 21$11.85$11.85$8.151.45$1371.85
$1380.00$1400.00Aug 21$11.05$11.05$8.951.23$1391.05
$1420.00$1460.00Aug 21$16.25$16.25$23.750.68$1436.25
$1400.00$1420.00Aug 21$7.90$7.90$12.100.65$1407.90
$1520.00$1540.00Aug 21$4.85$4.85$15.150.32$1524.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1380.00$1360.00Aug 21$9.65$9.65$10.350.93$1370.35
$1320.00$1300.00Aug 21$6.90$6.90$13.100.53$1313.10
$1360.00$1320.00Aug 21$11.70$11.70$28.300.41$1348.30
$1300.00$1250.00Aug 21$9.45$9.45$40.550.23$1290.55
$1230.00$1220.00Aug 21$1.15$1.15$8.850.13$1228.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.88% of stock, avg 7.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1380.00Aug 21$55.05$53.70$108.75$1271.25$1488.757.88%
$1360.00Aug 21$66.90$44.05$110.95$1249.05$1470.958.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.94% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1520.00$1250.00Aug 21$10.80$16.00$26.80$1223.20$1546.80
$1500.00$1250.00Aug 21$13.00$16.00$29.00$1221.00$1529.00
$1460.00$1250.00Aug 21$19.85$16.00$35.85$1214.15$1495.85
$1520.00$1300.00Aug 21$10.80$25.45$36.25$1263.75$1556.25
$1500.00$1300.00Aug 21$13.00$25.45$38.45$1261.55$1538.45
$1520.00$1320.00Aug 21$10.80$32.35$43.15$1276.85$1563.15
$1460.00$1300.00Aug 21$19.85$25.45$45.30$1254.70$1505.30
$1500.00$1320.00Aug 21$13.00$32.35$45.35$1274.65$1545.35
$1420.00$1250.00Aug 21$36.10$16.00$52.10$1197.90$1472.10
$1460.00$1320.00Aug 21$19.85$32.35$52.20$1267.80$1512.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 15.00, avg credit $14.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1300/13201360/1380Aug 21$18.75$1.2515.00$1301.25$1378.75
1300/13201380/1400Aug 21$17.95$2.058.76$1302.05$1397.95
1360/13801400/1420Aug 21$17.55$2.457.16$1362.45$1417.55
1300/13201400/1420Aug 21$14.80$5.202.85$1305.20$1414.80
1360/13801520/1540Aug 21$14.50$5.502.64$1365.50$1534.50
1320/13601420/1460Aug 21$27.95$12.052.32$1332.05$1447.95
1220/12301360/1380Aug 21$13.00$7.001.86$1217.00$1373.00
1360/13801420/1460Aug 21$25.90$14.101.84$1354.10$1445.90
1230/12501360/1380Aug 21$12.40$7.601.63$1237.60$1372.40
1220/12301380/1400Aug 21$12.20$7.801.56$1217.80$1392.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 24.00, cheapest $0.80)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Aug 21$0.80$19.2024.00
$1380.00$1400.00$1420.00Aug 21$3.15$16.855.35
$1420.00$1460.00$1500.00Aug 21$9.40$30.603.26
$1520.00$1540.00$1560.00Aug 21$8.40$11.601.38
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-6.55, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1420.00$1460.001:2Aug 21-$3.60$36.40
$1460.00$1500.001:2Aug 21-$6.15$33.85
$1520.00$1540.001:2Aug 21-$1.10$18.90
$1500.00$1520.001:2Aug 21-$8.60$11.40
$1540.00$1560.001:2Aug 21-$13.05$6.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1250.001:2Aug 21-$6.55$43.45
$1360.00$1320.001:2Aug 21-$20.65$19.35
$1250.00$1230.001:2Aug 21-$14.90$5.10
$1320.00$1300.001:2Aug 21-$18.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.80%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Aug 21$38.600.461.4%2.80%4.20%2--
$1420.00Aug 21$32.000.402.9%2.32%5.17%17
$1460.00Aug 21$14.400.275.8%1.04%6.79%115
$1500.00Aug 21$5.600.198.7%0.41%9.05%32
$1520.00Aug 21$3.800.1610.1%0.28%10.37%5--
$1560.00Aug 21$2.000.1313.0%0.14%13.14%--10
$1540.00Aug 21$0.600.1111.5%0.04%11.59%--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. 183 contracts (avg 82 vol/day, 131 traded recently)

MTD averages only 82 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 $1220.00 01-15 call last traded $185.10 on 07/23 (now $224.70/$239.80) — try a limit near $224.70. Also watch the $1180.00 11-20 call last traded $150.46 on 06/25 (now $238.70/$255.00) — try a limit near $238.70; the $1200.00 01-15 call last traded $129.48 on 06/24 (now $240.50/$257.20) — try a limit near $240.50. Most tradeable put: the $1500.00 10-16 put last traded $357.60 on 06/11 (now $141.50/$154.00) — try a limit near $147.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Aug 21$50.20$59.90$55.05$21.50 07/20$15.85–$62.65$50.2018
$1380.00Jan 15$122.90$137.90$130.40$68.87 06/25$65.00–$138.90$122.901
$1390.00Oct 16$74.00$86.00$80.00$58.01 07/24$31.00–$86.40$74.004
$1370.00Oct 16$81.20$97.90$89.55--$89.55–$97.65$81.201
$1400.00Jan 15$115.00$126.00$120.50$70.98 07/09$58.00–$129.35$115.0040
$1400.00Nov 20$88.00$105.60$96.80--$96.80–$105.00$88.003
$1360.00Aug 21$61.90$71.90$66.90$28.00 07/21$19.50–$74.45$61.904
$1360.00Oct 16$87.50$104.90$96.20$19.50 06/18$39.15–$105.60$87.5030
$1360.00Nov 20$110.30$126.30$118.30$30.50 06/12$56.00–$129.10$110.3038
$1360.00Jan 15$135.90$148.00$141.95--$141.95–$147.25$135.901
$1350.00Oct 16$92.70$109.90$101.30$33.30 06/03$42.95–$111.70$92.703
$1420.00Aug 21$32.00$40.20$36.10$12.20 06/25$8.80–$43.00$32.007
$1420.00Nov 20$79.20$94.50$86.85$54.43 07/13$38.00–$94.70$79.201
$1420.00Jan 15$103.20$116.00$109.60$37.00 06/05$52.00–$118.60$103.202
$1340.00Aug 21$73.70$85.00$79.35$34.05 07/20$25.50–$87.75$73.706
$1340.00Jan 15$147.50$160.00$153.75$103.50 07/13$80.00–$161.80$147.5055
$1340.00Nov 20$122.80$138.00$130.40--$130.40–$136.80$122.8020
$1330.00Oct 16$107.00$122.20$114.60$84.01 07/24$49.95–$124.60$107.004
$1440.00Aug 21$21.80$32.60$27.20$15.00 07/24$6.05–$34.55$21.804
$1440.00Jan 15$94.80$107.50$101.15$80.01 07/24$46.60–$109.90$94.80150
$1440.00Nov 20$70.80$87.50$79.15--$79.15–$85.35$70.801
$1320.00Aug 21$87.90$100.00$93.95$59.01 07/24$30.55–$101.55$87.903
$1320.00Oct 16$115.00$127.00$121.00$65.97 07/09$54.00–$132.55$115.002
$1320.00Nov 20$134.60$150.20$142.40$113.20 07/16$71.00–$152.65$134.6026
$1320.00Jan 15$156.70$172.20$164.45$133.43 07/16$88.55–$174.15$156.704
$1450.00Oct 16$43.70$58.90$51.30$19.01 06/25$17.95–$58.80$43.703
$1310.00Oct 16$119.00$134.70$126.85--$126.85–$135.10$119.001
$1460.00Aug 21$14.40$25.30$19.85$12.00 07/24$5.25–$27.35$14.405
$1460.00Nov 20$62.50$78.30$70.40$23.70 06/04$28.00–$77.50$62.501
$1460.00Jan 15$83.80$98.90$91.35$63.40 07/14$41.60–$98.00$83.8091
$1460.00Dec 17$198.00$218.00$208.00$155.10 07/21$128.00–$214.00$198.0088
$1300.00Aug 21$103.10$114.00$108.55$27.94 06/24$38.40–$116.85$103.101
$1300.00Oct 16$127.00$142.30$134.65$48.40 07/21$62.60–$143.10$127.001
$1300.00Nov 20$147.20$163.20$155.20$108.50 07/13$80.00–$164.45$147.2039
$1300.00Jan 15$169.30$184.50$176.90$138.96 07/15$97.60–$187.75$169.301
$1290.00Sep 18$121.80$137.80$129.80$98.51 07/23$63.75–$138.65$121.801
$1480.00Oct 16$35.90$48.00$41.95$11.01 06/25$13.00–$46.90$35.902
$1480.00Nov 20$57.40$70.00$63.70$44.01 07/24$24.60–$69.55$57.402
$1480.00Jan 15$78.40$90.00$84.20$40.00 06/26$36.60–$91.30$78.405
$1480.00Dec 17$188.00$208.00$198.00$149.70 07/21$120.00–$206.00$188.003
$1280.00Oct 16$140.70$156.40$148.55$87.49 06/30$71.00–$159.50$140.701
$1280.00Nov 20$160.90$176.60$168.75$135.50 07/16$89.25–$181.95$160.9012
$1490.00Oct 16$32.30$45.00$38.65$10.01 05/29$12.00–$44.90$32.303
$1500.00Aug 21$5.60$20.40$13.00$6.00 07/24$4.73–$16.45$6.002
$1500.00Sep 18$18.40$32.00$25.20$13.01 07/23$7.00–$28.55$18.401
$1500.00Oct 16$29.80$42.00$35.90$15.71 07/21$10.85–$40.10$29.802
$1500.00Nov 20$50.70$62.00$56.35$33.00 07/21$21.00–$60.10$50.70142
$1500.00Jan 15$69.60$82.50$76.05$23.10 06/24$32.60–$83.00$69.6070
$1500.00Dec 17$180.00$200.00$190.00$144.18 07/01$114.50–$198.90$180.00253
$1260.00Nov 20$174.60$190.50$182.55$154.00 07/24$99.25–$195.60$174.6014
$1260.00Jan 15$197.40$213.10$205.25$160.04 07/23$117.45–$212.20$197.404
$1250.00Oct 16$162.50$178.20$170.35$138.30 07/15$87.00–$182.15$162.501
$1520.00Sep 18$13.90$27.50$20.70$7.01 07/21$4.50–$22.95$13.901
$1520.00Jan 15$64.40$75.00$69.70$53.01 07/24$28.00–$75.00$64.403
$1520.00Dec 17$172.00$192.00$182.00$109.60 06/25$109.05–$188.70$172.001
$1520.00Nov 20$43.10$56.00$49.55--$49.55–$53.70$43.1036
$1240.00Nov 20$190.30$205.40$197.85$167.00 07/24$110.65–$208.90$190.308
$1240.00Jan 15$208.80$226.50$217.65$172.60 07/23$127.60–$225.60$208.804
$1230.00Aug 21$158.10$172.00$165.05$119.00 07/01$73.50–$176.05$158.101
$1540.00Aug 21$0.60$11.30$5.95$3.40 07/17$2.40–$10.40$3.4011
$1540.00Sep 18$12.30$20.80$16.55$9.01 07/23$4.58–$19.30$12.302
$1540.00Oct 16$19.60$32.00$25.80$12.01 07/10$7.00–$28.65$19.607
$1540.00Nov 20$35.10$50.50$42.80$24.68 07/13$15.00–$48.10$35.1046
$1540.00Jan 15$54.30$69.50$61.90$35.90 07/22$24.75–$67.00$54.303
$1540.00Dec 17$164.00$184.00$174.00$109.00 06/26$101.75–$181.90$164.0014
$1220.00Aug 21$167.20$180.00$173.60$61.90 06/24$79.50–$184.10$167.201
$1220.00Jan 15$224.70$239.80$232.25$185.10 07/23$138.65–$242.60$224.702
$1220.00Oct 16$188.70$204.10$196.40--$196.40–$203.80$188.701
$1220.00Nov 20$206.00$223.60$214.80--$214.80–$221.35$206.001
$1210.00Aug 21$175.80$190.00$182.90$67.17 06/24$85.60–$193.05$175.801
$1560.00Aug 21$2.00$17.00$9.50$2.00 07/13$2.40–$9.50$2.0010
$1560.00Oct 16$16.90$28.00$22.45$10.01 07/23$5.03–$24.55$16.901
$1560.00Nov 20$29.90$45.10$37.50$24.70 07/16$12.75–$43.00$29.9027
$1560.00Jan 15$47.60$65.00$56.30$31.40 07/22$21.75–$61.35$47.604
$1560.00Dec 17$156.00$176.00$166.00$109.20 07/09$95.50–$174.40$156.00212
$1200.00Nov 20$221.30$238.60$229.95$166.93 07/06$133.95–$238.30$221.301
$1200.00Jan 15$240.50$257.20$248.85$129.48 06/24$150.55–$257.50$240.501
$1200.00Oct 16$204.40$222.00$213.20--$213.20–$219.70$204.401
$1190.00Jan 15$246.80$264.60$255.70$135.99 06/24$156.95–$265.00$246.801
$1580.00Aug 21$1.00$16.00$8.50$1.00 07/20$2.40–$8.50$1.001
$1580.00Oct 16$11.00$25.00$18.00$6.01 07/22$5.03–$19.90$11.007
$1580.00Jan 15$42.80$57.80$50.30$35.51 07/24$19.10–$54.50$42.80156
$1580.00Sep 18$3.00$18.20$10.60--$10.60–$12.30$3.003
$1580.00Nov 20$25.40$42.00$33.70--$33.70–$36.40$25.40171
$1580.00Dec 17$148.00$168.00$158.00--$158.00–$162.00$148.001
$1180.00Oct 16$222.20$238.80$230.50$78.04 06/22$129.50–$238.65$222.20--
$1180.00Nov 20$238.70$255.00$246.85$150.46 06/25$146.75–$255.00$238.702
$1180.00Jan 15$254.00$272.90$263.45$98.25 06/11$163.25–$272.80$254.001
$1600.00Nov 20$20.90$37.50$29.20$19.80 07/15$9.50–$32.80$20.90111
$1600.00Dec 17$140.00$160.00$150.00$92.40 07/08$90.45–$156.00$140.0073
$1600.00Sep 18$0.10$17.20$8.65--$8.65–$9.80$0.102
$1160.00Nov 20$252.00$271.90$261.95$104.95 06/23$159.85–$271.70$252.001
$1160.00Oct 16$238.00$256.00$247.00--$247.00–$254.20$238.002
$1620.00Jan 15$34.90$47.50$41.20$18.01 07/09$14.00–$45.10$34.901
$1620.00Oct 16$4.90$20.00$12.45--$12.45–$13.55$4.904
$1620.00Nov 20$17.30$34.00$25.65--$25.65–$28.40$17.3032
$1140.00Aug 21$240.00$258.20$249.10$146.70 06/26$135.75–$259.35$240.001
$1140.00Oct 16$255.20$273.10$264.15$180.00 06/30$158.45–$274.70$255.201
$1140.00Nov 20$268.00$287.40$277.70$112.10 06/22$173.70–$289.00$268.004
$1640.00Jan 15$29.90$44.00$36.95$17.31 07/01$12.00–$40.30$29.902
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Sep 18$60.10$70.10$65.10--$60.40–$65.10$60.101
$1400.00Dec 17$170.00$190.00$180.00$219.30 07/21$178.00–$231.00$180.004
$1360.00Aug 21$38.10$50.00$44.05$96.00 07/10$39.75–$126.10$44.051
$1360.00Nov 20$76.40$90.00$83.20$201.00 05/29$79.10–$149.80$83.2014
$1360.00Dec 17$152.00$172.00$162.00$190.90 07/10$160.00–$206.00$162.001
$1420.00Dec 17$180.00$200.00$190.00$230.70 07/21$188.00–$243.00$190.004
$1340.00Aug 21$32.80$42.50$37.65$83.00 07/10$33.30–$111.70$37.651
$1340.00Nov 20$65.80$82.50$74.15$186.20 05/29$72.15–$137.15$74.15--
$1340.00Dec 17$142.00$162.00$152.00$180.30 07/10$151.00–$194.00$152.001
$1320.00Jan 15$72.80$87.80$80.30$130.60 06/29$78.00–$135.25$80.301
$1320.00Dec 17$134.00$154.00$144.00$170.20 07/10$142.00–$184.00$144.001
$1320.00Nov 20$57.30$75.00$66.15--$64.40–$66.15$57.301
$1300.00Aug 21$18.40$32.50$25.45$50.00 07/14$22.45–$84.10$25.452
$1300.00Jan 15$65.90$80.90$73.40$120.60 06/29$70.50–$123.50$73.401
$1300.00Dec 17$126.00$146.00$136.00$160.50 07/10$134.00–$173.00$136.001
$1300.00Nov 20$51.40$68.00$59.70--$57.30–$59.70$51.4053
$1480.00Jan 15$153.80$166.00$159.90--$156.10–$159.90$153.801
$1280.00Jan 15$59.90$74.90$67.40$90.20 07/14$63.90–$113.35$67.403
$1280.00Dec 17$118.00$138.00$128.00$151.30 07/10$127.00–$163.00$128.001
$1280.00Nov 20$44.20$62.00$53.10--$51.25–$53.10$44.204
$1500.00Oct 16$141.50$154.00$147.75$357.60 06/11$137.60–$254.60$147.751
$1500.00Dec 17$222.00$242.00$232.00--$230.00–$232.00$222.00180
$1260.00Oct 16$25.70$40.90$33.30--$31.90–$33.30$25.7030
$1260.00Nov 20$39.60$55.90$47.75--$45.90–$47.75$39.601
$1240.00Jan 15$52.00$62.00$57.00$129.00 05/29$52.10–$92.90$57.001
$1240.00Nov 20$35.80$51.00$43.40--$40.50–$43.40$35.803
$1230.00Oct 16$19.60$34.80$27.20$69.10 07/21$25.50–$66.15$27.201
$1220.00Oct 16$18.30$33.70$26.00$64.80 07/21$22.95–$62.00$26.001
$1220.00Nov 20$30.70$46.00$38.35--$35.60–$38.35$30.705
$1210.00Jan 15$39.90$54.90$47.40$113.10 05/29$44.45–$81.00$47.401
$1200.00Aug 21$2.80$18.20$10.50$56.35 06/24$5.95–$37.50$10.501
$1200.00Nov 20$25.10$42.00$33.55$46.00 07/17$31.10–$67.00$33.557
$1200.00Dec 17$90.00$110.00$100.00$100.54 07/06$98.75–$127.00$100.002
$1190.00Aug 21$0.80$18.10$9.45$19.15 07/17$7.50–$34.00$9.45--
$1180.00Aug 21$2.60$18.00$10.30$18.70 07/20$7.00–$31.50$10.302
$1180.00Nov 20$22.70$38.00$30.35$47.20 07/13$28.50–$60.00$30.352
$1180.00Oct 16$11.80$27.20$19.50--$16.80–$19.50$11.803
$1170.00Jan 15$31.00$46.00$38.50$66.49 06/25$35.50–$66.00$38.501
$1160.00Oct 16$9.00$24.40$16.70--$13.80–$16.70$9.002
$1160.00Nov 20$19.60$34.80$27.20--$24.55–$27.20$19.602
$1150.00Jan 15$27.30$42.50$34.90$60.90 06/25$31.60–$59.55$34.901
$1140.00Nov 20$16.30$31.50$23.90$78.35 05/29$21.20–$47.00$23.901
$1130.00Aug 21$0.10$15.30$7.70$7.00 07/24$5.03–$19.50$7.001
$1120.00Nov 20$14.00$29.20$21.60$76.70 06/18$18.70–$42.00$21.601
$1120.00Oct 16$6.00$21.40$13.70--$10.80–$13.70$6.003
$1100.00Nov 20$11.40$26.40$18.90$28.42 07/13$16.75–$37.00$18.906
$1100.00Oct 16$3.10$18.30$10.70--$10.10–$10.70$3.101
$1080.00Oct 16$2.10$17.50$9.80--$8.50–$9.80$2.103
$1080.00Nov 20$8.60$24.00$16.30--$14.90–$16.30$8.601
$1060.00Aug 21$0.00$4.80$2.40$5.25 07/20$2.40–$10.00$2.401
$1060.00Nov 20$7.40$22.40$14.90$21.43 07/06$12.90–$28.40$14.902
$1060.00Oct 16$2.05$18.20$10.13--$7.60–$10.13$2.051
$1050.00Jan 15$12.40$27.80$20.10--$18.00–$20.10$12.401
$1040.00Sep 18$0.05$15.30$7.68$10.01 07/20$5.03–$9.00$7.681
$1040.00Oct 16$2.40$17.40$9.90--$7.80–$9.90$2.405
$1020.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--1
$1020.00Nov 20$3.60$19.00$11.30--$10.40–$11.30$3.603
$1000.00Dec 17$40.00$60.00$50.00$63.05 06/25$49.75–$62.25$50.001
$1000.00Oct 16$0.70$15.70$8.20--$7.53–$8.20$0.7010
$1000.00Nov 20$3.50$18.50$11.00--$9.85–$11.00$3.5015
$990.00Jan 15$6.70$22.10$14.40$24.00 06/30$12.50–$24.00$14.402
$980.00Aug 21$0.00$4.80$2.40$12.79 06/22$2.40–$5.03$2.401
$980.00Nov 20$1.90$16.90$9.40--$8.90–$9.40$1.901
$960.00Aug 21$0.00$4.80$2.40$10.01 06/23$2.40–$5.03$2.401
$960.00Oct 16$0.10$15.10$7.60$11.29 06/25$5.03–$10.00$7.60--
$960.00Nov 20$0.50$15.50$8.00--$8.00–$8.23$0.503
$940.00Nov 20$0.05$20.00$10.03--$7.55–$10.03$0.0514
$920.00Oct 16$0.05$15.00$7.53$4.46 07/14$5.03–$7.53$4.464
$920.00Nov 20$1.50$16.50$9.00--$7.55–$9.00$1.501
$900.00Nov 20$0.80$15.80$8.30$8.86 07/06$5.90–$10.00$8.303
$900.00Dec 17$25.00$44.00$34.50$38.00 07/06$34.50–$42.25$34.502
$900.00Jan 15$1.90$17.30$9.60--$9.20–$9.60$1.904
$880.00Oct 16$0.05$15.00$7.53$7.39 06/24$2.40–$7.53$7.391
$880.00Nov 20$0.05$15.30$7.68--$7.53–$7.68$0.0510
$860.00Nov 20$0.10$15.10$7.60$15.00 06/01$5.03–$8.00$7.603
$860.00Oct 16$0.00$4.80$2.40--$2.40–$2.40--2
$840.00Oct 16$0.00$4.80$2.40$3.00 07/23$2.40–$6.25$2.40--
$1940.00Oct 16$549.70$568.00$558.85$780.00 06/05$548.60–$692.40$558.85--
$820.00Oct 16$0.00$4.80$2.40--$2.40–$2.40--5
$820.00Nov 20$0.05$15.20$7.63--$7.38–$7.63$0.051
$800.00Oct 16$0.00$4.80$2.40$7.20 06/08$2.40–$5.03$2.402
$760.00Nov 20$0.05$15.20$7.63--$7.23–$7.63$0.051
$620.00Oct 16$0.00$4.80$2.40--$2.40–$2.40--1

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 151
Total Puts 80
Put/Call Ratio 0.53
Net Difference 71

Prior's Put/Call Breakdown

Total Calls 9
Total Puts 2
Put/Call Ratio 0.22
Net Difference 7

Prior 7-Day Put/Call Summary

Total Calls 310
Total Puts 198
Average Put/Call Ratio 0.35
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