Tour v472
MTD
METTLER-TOLEDO INTL
$1383.31 -0.36%
(7/29 18:06) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:06

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 142
Calls: 104 (73%)
Puts: 38 (27%)
Prior (07/29) 10
Calls: 8 (80%)
Puts: 2 (20%)
Current vs Prior +1320.00%
Calls: +1200.00% (Calls)
Puts: +1800.00% (Puts)
Prior 7-Day Total 62
Calls: 46 (74%)
Puts: 16 (26%)
Prior 7-Day Average 20
Calls: 6 (74%)
Puts: 2 (26%)
Current vs Prior 7-Day Avg +587.10%
Calls: +1482.61%
Puts: +1562.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $679.8K
Calls: $589.2K (87%)
Puts: $90.6K (13%)
Prior (07/29) $124.3K
Calls: $116.4K (94%)
Puts: $7.8K (6%)
Current vs Prior +446.99%
Calls: +406.03%
Puts: +1055.42%
Prior 7-Day Total $405.1K
Calls: $261.9K (65%)
Puts: $143.1K (35%)
Prior 7-Day Average $135.0K
Calls: $37.4K (65%)
Puts: $20.4K (35%)
Current vs Prior 7-Day Avg +403.46%
Calls: +1474.55%
Puts: +343.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.37
Prior (07/29) 0.25
Current vs Prior +46.15%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -61.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 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 7,891
Calls: 6,577 (83%)
Puts: 1,314 (17%)
Prior 7-Day Average 2,630
Calls: 2,192 (83%)
Puts: 438 (17%)
Current vs Prior 7-Day Avg +37.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.54% | 10.15%
Prior 6.63% | 9.97%
Current vs Prior +28.76% | +1.74%
Prior 7-Day Avg 7.28% | 9.90%
Current vs 7-Day Avg +17.36% | +2.45%
Prior 7-Day Eod 6.63% | 9.97%
Current vs 7-Day Eod +28.76% | +1.74%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.99% | 19.87%
Calls: 21.24% | 20.72%
Puts: 18.75% | 19.02%
Prior 17.21% | 6.04%
Calls: 15.38% | 5.53%
Puts: 19.05% | 6.56%
Current vs Prior +16.15% | +228.97%
Prior 7-Day Avg 16.66% | 8.41%
Calls: 15.93% | 9.74%
Puts: 17.39% | 7.09%
Current vs 7-Day Avg +20.02% | +136.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($589.2K) vs puts ($90.6K). Massive premium surge with dollar volume up 447% vs prior. Dollar volume significantly above 7-day average (403% higher). Unusually high activity with volume up 1320% 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. 2 found (avg delta 0.54, highest 0.57)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2160.0071.80$65.9017.9%10.574
$1380.00Aug 2148.4059.90$54.1521.2%70.5118
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 64, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1460.00Aug 2118.9025.30$22.1029.0%100.285
$1380.00Aug 2148.4059.90$54.1521.2%70.5118
$1520.00Aug 213.8017.70$10.75129.3%50.16--
$1400.00Aug 2137.5049.40$43.4527.4%20.45--
$1500.00Aug 219.1016.10$12.6055.6%20.192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 2113.2019.00$16.1036.0%280.18--
$1380.00Aug 2147.5060.00$53.7523.3%40.49--
$1220.00Aug 219.5019.10$14.3067.1%10.15--
$1300.00Aug 2122.6029.20$25.9025.5%10.272
$1320.00Aug 2127.6037.10$32.3529.4%10.32--

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. 12 found (best R:R 15.67, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1520.00Aug 21$1.85$18.15$1.859.81$1501.85
$1460.00$1500.00Aug 21$9.50$30.50$9.503.21$1469.50
$1520.00$1540.00Aug 21$6.60$13.40$6.602.03$1526.60
$1420.00$1460.00Aug 21$13.90$26.10$13.901.88$1433.90
$1400.00$1420.00Aug 21$7.45$12.55$7.451.68$1407.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1250.00$1220.00Aug 21$1.80$28.20$1.8015.67$1248.20
$1300.00$1250.00Aug 21$9.80$40.20$9.804.10$1290.20
$1360.00$1320.00Aug 21$12.15$27.85$12.152.29$1347.85
$1320.00$1300.00Aug 21$6.45$13.55$6.452.10$1313.55
$1380.00$1360.00Aug 21$9.25$10.75$9.251.16$1370.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.42, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1360.00$1380.00Aug 21$11.75$11.75$8.251.42$1371.75
$1380.00$1400.00Aug 21$10.70$10.70$9.301.15$1390.70
$1400.00$1420.00Aug 21$7.45$7.45$12.550.59$1407.45
$1420.00$1460.00Aug 21$13.90$13.90$26.100.53$1433.90
$1520.00$1540.00Aug 21$6.60$6.60$13.400.49$1526.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1380.00$1360.00Aug 21$9.25$9.25$10.750.86$1370.75
$1320.00$1300.00Aug 21$6.45$6.45$13.550.48$1313.55
$1360.00$1320.00Aug 21$12.15$12.15$27.850.44$1347.85
$1300.00$1250.00Aug 21$9.80$9.80$40.200.24$1290.20
$1250.00$1220.00Aug 21$1.80$1.80$28.200.06$1248.20

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 7.80% of stock, avg 7.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1380.00Aug 21$54.15$53.75$107.90$1272.10$1487.907.80%
$1360.00Aug 21$65.90$44.50$110.40$1249.60$1470.407.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.94% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1520.00$1250.00Aug 21$10.75$16.10$26.85$1223.15$1546.85
$1500.00$1250.00Aug 21$12.60$16.10$28.70$1221.30$1528.70
$1520.00$1300.00Aug 21$10.75$25.90$36.65$1263.35$1556.65
$1460.00$1250.00Aug 21$22.10$16.10$38.20$1211.80$1498.20
$1500.00$1300.00Aug 21$12.60$25.90$38.50$1261.50$1538.50
$1520.00$1320.00Aug 21$10.75$32.35$43.10$1276.90$1563.10
$1500.00$1320.00Aug 21$12.60$32.35$44.95$1275.05$1544.95
$1460.00$1300.00Aug 21$22.10$25.90$48.00$1252.00$1508.00
$1420.00$1250.00Aug 21$36.00$16.10$52.10$1197.90$1472.10
$1460.00$1320.00Aug 21$22.10$32.35$54.45$1265.55$1514.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 10.11, avg credit $16.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1300/13201360/1380Aug 21$18.20$1.8010.11$1301.80$1378.20
1300/13201380/1400Aug 21$17.15$2.856.02$1302.85$1397.15
1360/13801400/1420Aug 21$16.70$3.305.06$1363.30$1416.70
1360/13801520/1540Aug 21$15.85$4.153.82$1364.15$1535.85
1300/13201400/1420Aug 21$13.90$6.102.28$1306.10$1413.90
1300/13201520/1540Aug 21$13.05$6.951.88$1306.95$1533.05
1320/13601420/1460Aug 21$26.05$13.951.87$1333.95$1446.05
1360/13801420/1460Aug 21$23.15$16.851.37$1356.85$1443.15
1320/13601380/1400Aug 21$22.85$17.151.33$1337.15$1402.85
1360/13801500/1520Aug 21$11.10$8.901.25$1368.90$1511.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 18.05, cheapest $1.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Aug 21$1.05$18.9518.05
$1420.00$1460.00$1500.00Aug 21$4.40$35.608.09
$1380.00$1400.00$1420.00Aug 21$3.25$16.755.15
$1520.00$1540.00$1560.00Aug 21$11.15$8.850.79
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 $-6.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1460.00$1500.001:2Aug 21-$3.10$36.90
$1420.00$1460.001:2Aug 21-$8.20$31.80
$1500.00$1520.001:2Aug 21-$8.90$11.10
$1540.00$1560.001:2Aug 21-$13.25$6.75
$1520.00$1540.001:2Aug 21$2.45$17.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1250.001:2Aug 21-$6.30$43.70
$1360.00$1320.001:2Aug 21-$20.20$19.80
$1250.00$1220.001:2Aug 21-$12.50$17.50
$1320.00$1300.001:2Aug 21-$19.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.71%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Aug 21$37.500.451.2%2.71%3.92%2--
$1420.00Aug 21$32.000.402.6%2.31%4.97%17
$1460.00Aug 21$18.900.285.5%1.37%6.91%105
$1500.00Aug 21$9.100.198.4%0.66%9.09%22
$1520.00Aug 21$3.800.169.9%0.27%10.16%5--
$1560.00Aug 21$2.000.1312.8%0.14%12.92%--10
$1540.00Aug 21$0.100.0911.3%0.01%11.33%--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 $1200.00 01-15 call last traded $129.48 on 06/24 (now $248.00/$260.20) — try a limit near $248.00. Also watch the $1140.00 11-20 call last traded $112.10 on 06/22 (now $279.20/$294.20) — try a limit near $279.20; the $1320.00 01-15 call last traded $133.43 on 07/16 (now $165.90/$175.00) — try a limit near $165.90. Most tradeable put: the $1500.00 10-16 put last traded $357.60 on 06/11 (now $135.00/$148.00) — try a limit near $141.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1390.00Oct 16$79.30$93.50$86.40$58.01 07/24$31.00–$86.40$79.304
$1380.00Aug 21$54.00$67.20$60.60$21.50 07/20$15.85–$62.65$54.0018
$1380.00Jan 15$129.90$141.20$135.55$68.87 06/25$65.00–$138.90$129.901
$1400.00Jan 15$118.10$133.10$125.60$70.98 07/09$58.00–$129.35$118.1040
$1400.00Nov 20$97.50$112.50$105.00--$105.00–$105.00—$97.503
$1370.00Oct 16$90.60$104.70$97.65--$97.65–$97.65—$90.601
$1360.00Aug 21$66.00$78.00$72.00$28.00 07/21$19.50–$74.45$66.004
$1360.00Oct 16$96.60$111.60$104.10$19.50 06/18$39.15–$105.60$96.6030
$1360.00Nov 20$121.00$132.00$126.50$30.50 06/12$56.00–$129.10$121.0038
$1360.00Jan 15$141.50$153.00$147.25--$147.25–$147.25—$141.501
$1420.00Aug 21$37.90$47.10$42.50$12.20 06/25$8.80–$43.00$37.906
$1420.00Nov 20$87.20$102.20$94.70$54.43 07/13$38.00–$94.70$87.201
$1420.00Jan 15$108.00$121.40$114.70$37.00 06/05$52.00–$118.60$108.002
$1350.00Oct 16$102.70$116.70$109.70$33.30 06/03$42.95–$111.70$102.703
$1340.00Aug 21$78.00$92.70$85.35$34.05 07/20$25.50–$87.75$78.006
$1340.00Jan 15$152.00$165.00$158.50$103.50 07/13$80.00–$161.80$152.0053
$1340.00Nov 20$131.10$142.50$136.80--$136.80–$136.80—$131.1020
$1440.00Aug 21$30.20$38.90$34.55$15.00 07/24$6.05–$34.55$30.204
$1440.00Jan 15$98.00$112.90$105.45$80.01 07/24$46.60–$109.90$98.00150
$1440.00Nov 20$78.20$92.50$85.35--$85.35–$85.35—$78.201
$1330.00Oct 16$115.10$126.60$120.85$84.01 07/24$49.95–$124.60$115.104
$1450.00Oct 16$51.60$66.00$58.80$19.01 06/25$17.95–$58.80$51.603
$1320.00Aug 21$92.50$107.00$99.75$59.01 07/24$30.55–$101.55$92.503
$1320.00Oct 16$121.40$133.10$127.25$65.97 07/09$54.00–$132.55$121.402
$1320.00Nov 20$142.00$157.00$149.50$113.20 07/16$71.00–$152.65$142.0026
$1320.00Jan 15$165.90$175.00$170.45$133.43 07/16$88.55–$174.15$165.904
$1460.00Aug 21$20.20$34.00$27.10$12.00 07/24$5.25–$27.35$20.204
$1460.00Nov 20$69.70$84.00$76.85$23.70 06/04$28.00–$77.50$69.701
$1460.00Jan 15$90.10$105.10$97.60$63.40 07/14$41.60–$98.00$90.1091
$1460.00Dec 17$204.00$224.00$214.00$155.10 07/21$128.00–$214.00$204.0088
$1310.00Oct 16$130.00$140.20$135.10--$135.10–$135.10—$130.001
$1300.00Aug 21$108.00$121.40$114.70$27.94 06/24$38.40–$116.85$108.001
$1300.00Oct 16$135.60$150.60$143.10$48.40 07/21$62.60–$143.10$135.601
$1300.00Nov 20$155.20$169.60$162.40$108.50 07/13$80.00–$164.45$155.2039
$1300.00Jan 15$175.80$190.80$183.30$138.96 07/15$97.60–$187.75$175.801
$1480.00Oct 16$38.60$52.50$45.55$11.01 06/25$13.00–$46.90$38.602
$1480.00Nov 20$61.10$76.00$68.55$44.01 07/24$24.60–$69.55$61.102
$1480.00Jan 15$80.30$94.90$87.60$40.00 06/26$36.60–$91.30$80.305
$1480.00Dec 17$194.00$214.00$204.00$149.70 07/21$120.00–$206.00$194.003
$1290.00Sep 18$128.90$143.30$136.10$98.51 07/23$63.75–$138.65$128.901
$1490.00Oct 16$40.00$49.80$44.90$10.01 05/29$12.00–$44.90$40.003
$1280.00Oct 16$148.60$163.20$155.90$87.49 06/30$71.00–$159.50$148.601
$1280.00Nov 20$169.10$184.10$176.60$135.50 07/16$89.25–$181.95$169.1012
$1500.00Aug 21$11.00$21.90$16.45$6.00 07/24$4.73–$16.45$11.002
$1500.00Sep 18$21.10$36.00$28.55$13.01 07/23$7.00–$28.55$21.101
$1500.00Oct 16$32.00$47.00$39.50$15.71 07/21$10.85–$40.10$32.002
$1500.00Nov 20$53.10$66.90$60.00$33.00 07/21$21.00–$60.10$53.10142
$1500.00Jan 15$74.20$87.50$80.85$23.10 06/24$32.60–$83.00$74.2070
$1500.00Dec 17$186.00$206.00$196.00$144.18 07/01$114.50–$198.90$186.00253
$1260.00Nov 20$182.30$197.30$189.80$154.00 07/24$99.25–$195.60$182.3014
$1260.00Jan 15$204.40$219.40$211.90$160.04 07/23$117.45–$212.20$204.404
$1520.00Sep 18$14.90$29.80$22.35$7.01 07/21$4.50–$22.95$14.901
$1520.00Jan 15$65.00$79.50$72.25$53.01 07/24$28.00–$75.00$65.003
$1520.00Dec 17$178.00$196.00$187.00$109.60 06/25$109.05–$188.70$178.001
$1520.00Nov 20$46.20$61.20$53.70--$53.70–$53.70—$46.2036
$1250.00Oct 16$172.60$187.60$180.10$138.30 07/15$87.00–$182.15$172.601
$1240.00Nov 20$198.40$211.90$205.15$167.00 07/24$110.65–$208.90$198.408
$1240.00Jan 15$218.00$230.70$224.35$172.60 07/23$127.60–$225.60$218.004
$1540.00Aug 21$3.10$17.70$10.40$3.40 07/17$2.40–$10.40$3.4011
$1540.00Sep 18$11.40$26.00$18.70$9.01 07/23$4.58–$19.30$11.402
$1540.00Oct 16$21.30$36.00$28.65$12.01 07/10$7.00–$28.65$21.307
$1540.00Nov 20$40.60$55.60$48.10$24.68 07/13$15.00–$48.10$40.6046
$1540.00Jan 15$58.70$73.70$66.20$35.90 07/22$24.75–$67.00$58.703
$1540.00Dec 17$170.00$186.00$178.00$109.00 06/26$101.75–$181.90$170.0014
$1230.00Aug 21$167.50$179.70$173.60$119.00 07/01$73.50–$176.05$167.501
$1220.00Aug 21$174.90$189.60$182.25$61.90 06/24$79.50–$184.10$174.901
$1220.00Jan 15$232.50$247.50$240.00$185.10 07/23$138.65–$242.60$232.502
$1220.00Oct 16$196.30$211.30$203.80--$203.80–$203.80—$196.301
$1220.00Nov 20$214.30$228.40$221.35--$221.35–$221.35—$214.301
$1560.00Aug 21$0.10$15.10$7.60$2.00 07/13$2.40–$7.60$2.0010
$1560.00Oct 16$17.10$32.00$24.55$10.01 07/23$5.03–$24.55$17.101
$1560.00Nov 20$38.00$48.00$43.00$24.70 07/16$12.75–$43.00$38.0027
$1560.00Jan 15$53.30$68.30$60.80$31.40 07/22$21.75–$61.35$53.304
$1560.00Dec 17$162.00$180.00$171.00$109.20 07/09$95.50–$174.40$162.00212
$1210.00Aug 21$185.00$198.70$191.85$67.17 06/24$85.60–$193.05$185.001
$1200.00Nov 20$230.30$245.30$237.80$166.93 07/06$133.95–$238.30$230.301
$1200.00Jan 15$248.00$260.20$254.10$129.48 06/24$150.55–$257.50$248.001
$1200.00Oct 16$212.20$227.20$219.70--$219.70–$219.70—$212.201
$1580.00Aug 21$0.10$15.10$7.60$1.00 07/20$2.40–$7.60$1.001
$1580.00Oct 16$12.40$27.40$19.90$6.01 07/22$5.03–$19.90$12.407
$1580.00Jan 15$45.90$60.90$53.40$35.51 07/24$19.10–$54.50$45.90156
$1580.00Sep 18$6.00$18.60$12.30--$12.30–$12.30—$6.003
$1580.00Nov 20$28.90$43.90$36.40--$36.40–$36.40—$28.90171
$1580.00Dec 17$154.00$170.00$162.00--$162.00–$162.00—$154.001
$1190.00Jan 15$254.50$269.50$262.00$135.99 06/24$156.95–$265.00$254.501
$1180.00Oct 16$230.00$245.00$237.50$78.04 06/22$129.50–$238.65$230.00--
$1180.00Nov 20$244.50$259.40$251.95$150.46 06/25$146.75–$255.00$244.502
$1180.00Jan 15$261.30$276.30$268.80$98.25 06/11$163.25–$272.80$261.301
$1600.00Nov 20$25.00$40.00$32.50$19.80 07/15$9.50–$32.80$25.00111
$1600.00Dec 17$146.00$166.00$156.00$92.40 07/08$90.45–$156.00$146.0073
$1600.00Sep 18$2.30$17.30$9.80--$9.80–$9.80—$2.302
$1160.00Nov 20$263.00$278.00$270.50$104.95 06/23$159.85–$271.70$263.001
$1160.00Oct 16$246.70$261.70$254.20--$254.20–$254.20—$246.702
$1620.00Jan 15$35.80$50.80$43.30$18.01 07/09$14.00–$45.10$35.801
$1620.00Oct 16$6.10$21.00$13.55--$13.55–$13.55—$6.104
$1620.00Nov 20$20.90$35.90$28.40--$28.40–$28.40—$20.9032
$1140.00Aug 21$250.70$265.70$258.20$146.70 06/26$135.75–$259.35$250.701
$1140.00Oct 16$264.90$279.80$272.35$180.00 06/30$158.45–$274.70$264.901
$1140.00Nov 20$279.20$294.20$286.70$112.10 06/22$173.70–$289.00$279.204
$1640.00Jan 15$34.60$46.00$40.30$17.31 07/01$12.00–$40.30$34.602
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Sep 18$54.00$66.80$60.40--$60.40–$60.40—$54.001
$1400.00Dec 17$168.00$188.00$178.00$219.30 07/21$178.00–$231.00$178.004
$1360.00Aug 21$33.80$48.60$41.20$96.00 07/10$39.75–$126.10$41.201
$1360.00Nov 20$73.60$88.10$80.85$201.00 05/29$79.10–$149.80$80.8514
$1360.00Dec 17$150.00$170.00$160.00$190.90 07/10$160.00–$206.00$160.001
$1420.00Dec 17$178.00$198.00$188.00$230.70 07/21$188.00–$243.00$188.004
$1340.00Aug 21$26.00$40.60$33.30$83.00 07/10$33.30–$111.70$33.301
$1340.00Nov 20$65.20$80.00$72.60$186.20 05/29$72.15–$137.15$72.60--
$1340.00Dec 17$142.00$160.00$151.00$180.30 07/10$151.00–$194.00$151.001
$1320.00Jan 15$71.10$85.00$78.05$130.60 06/29$78.00–$135.25$78.051
$1320.00Dec 17$134.00$152.00$143.00$170.20 07/10$142.00–$184.00$143.001
$1320.00Nov 20$56.90$71.90$64.40--$64.40–$64.40—$56.901
$1300.00Aug 21$15.00$29.90$22.45$50.00 07/14$22.45–$84.10$22.452
$1300.00Jan 15$63.30$78.30$70.80$120.60 06/29$70.50–$123.50$70.801
$1300.00Dec 17$124.00$144.00$134.00$160.50 07/10$134.00–$173.00$134.001
$1300.00Nov 20$49.80$64.80$57.30--$57.30–$57.30—$49.8053
$1480.00Jan 15$148.70$163.50$156.10--$156.10–$156.10—$148.701
$1280.00Jan 15$56.40$71.40$63.90$90.20 07/14$63.90–$113.35$63.903
$1280.00Dec 17$118.00$136.00$127.00$151.30 07/10$127.00–$163.00$127.001
$1280.00Nov 20$43.80$58.70$51.25--$51.25–$51.25—$43.804
$1500.00Oct 16$135.00$148.00$141.50$357.60 06/11$137.60–$254.60$141.501
$1500.00Dec 17$220.00$240.00$230.00--$230.00–$230.00—$220.00180
$1260.00Oct 16$24.40$39.40$31.90--$31.90–$31.90—$24.4030
$1260.00Nov 20$38.40$53.40$45.90--$45.90–$45.90—$38.401
$1240.00Jan 15$44.60$59.60$52.10$129.00 05/29$52.10–$92.90$52.101
$1240.00Nov 20$33.00$48.00$40.50--$40.50–$40.50—$33.003
$1230.00Oct 16$18.00$33.00$25.50$69.10 07/21$25.50–$66.15$25.501
$1220.00Oct 16$15.50$30.40$22.95$64.80 07/21$22.95–$62.00$22.951
$1220.00Nov 20$28.10$43.10$35.60--$35.60–$35.60—$28.105
$1210.00Jan 15$37.10$52.10$44.60$113.10 05/29$44.45–$81.00$44.601
$1200.00Aug 21$1.90$10.00$5.95$56.35 06/24$5.95–$37.50$5.951
$1200.00Nov 20$23.60$38.60$31.10$46.00 07/17$31.10–$67.00$31.107
$1200.00Dec 17$90.00$107.50$98.75$100.54 07/06$98.75–$127.00$98.752
$1190.00Aug 21$0.90$15.90$8.40$19.15 07/17$7.50–$34.00$8.40--
$1180.00Aug 21$0.70$15.60$8.15$18.70 07/20$7.00–$31.50$8.152
$1180.00Nov 20$21.00$36.00$28.50$47.20 07/13$28.50–$60.00$28.502
$1180.00Oct 16$9.30$24.30$16.80--$16.80–$16.80—$9.303
$1170.00Jan 15$28.00$43.00$35.50$66.49 06/25$35.50–$66.00$35.501
$1160.00Oct 16$6.30$21.30$13.80--$13.80–$13.80—$6.302
$1160.00Nov 20$17.10$32.00$24.55--$24.55–$24.55—$17.102
$1150.00Jan 15$24.10$39.10$31.60$60.90 06/25$31.60–$59.55$31.601
$1140.00Nov 20$13.70$28.70$21.20$78.35 05/29$21.20–$47.00$21.201
$1130.00Aug 21$0.05$15.00$7.53$7.00 07/24$5.03–$19.50$7.001
$1120.00Nov 20$11.20$26.20$18.70$76.70 06/18$18.70–$42.00$18.701
$1120.00Oct 16$3.30$18.30$10.80--$10.80–$10.80—$3.303
$1100.00Nov 20$9.30$24.20$16.75$28.42 07/13$16.75–$37.00$16.756
$1100.00Oct 16$2.60$17.60$10.10--$10.10–$10.10—$2.601
$1080.00Oct 16$1.00$16.00$8.50--$8.50–$8.50—$1.003
$1080.00Nov 20$7.40$22.40$14.90--$14.90–$14.90—$7.401
$1060.00Aug 21$0.00$4.80$2.40$5.25 07/20$2.40–$10.00$2.401
$1060.00Nov 20$5.40$20.40$12.90$21.43 07/06$12.90–$28.40$12.902
$1060.00Oct 16$0.10$15.10$7.60--$7.60–$7.60—$0.101
$1050.00Jan 15$10.50$25.50$18.00--$18.00–$18.00—$10.501
$1040.00Sep 18$0.05$15.00$7.53$10.01 07/20$5.03–$9.00$7.531
$1040.00Oct 16$0.30$15.30$7.80--$7.80–$7.80—$0.305
$1020.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$1020.00Nov 20$2.90$17.90$10.40--$10.40–$10.40—$2.903
$1000.00Dec 17$40.00$60.00$50.00$63.05 06/25$49.75–$62.25$50.001
$1000.00Oct 16$0.05$15.00$7.53--$7.53–$7.53—$0.0510
$1000.00Nov 20$2.70$17.00$9.85--$9.85–$9.85—$2.7015
$990.00Jan 15$5.10$19.90$12.50$24.00 06/30$12.50–$24.00$12.502
$980.00Aug 21$0.00$4.80$2.40$12.79 06/22$2.40–$5.03$2.401
$980.00Nov 20$1.70$16.10$8.90--$8.90–$8.90—$1.701
$960.00Aug 21$0.00$4.80$2.40$10.01 06/23$2.40–$5.03$2.401
$960.00Oct 16$0.05$14.60$7.33$11.29 06/25$5.03–$10.00$7.33--
$960.00Nov 20$0.85$15.60$8.23--$8.23–$8.23—$0.853
$940.00Nov 20$0.10$15.00$7.55--$7.55–$7.55—$0.1014
$920.00Oct 16$0.05$14.10$7.08$4.46 07/14$5.03–$7.08$4.464
$920.00Nov 20$0.10$15.00$7.55--$7.55–$7.55—$0.101
$900.00Nov 20$0.05$15.00$7.53$8.86 07/06$5.90–$10.00$7.533
$900.00Dec 17$25.00$44.00$34.50$38.00 07/06$34.50–$42.25$34.502
$900.00Jan 15$1.70$16.70$9.20--$9.20–$9.20—$1.704
$880.00Oct 16$0.00$14.10$7.05$7.39 06/24$2.40–$7.05$7.051
$880.00Nov 20$0.05$15.00$7.53--$7.53–$7.53—$0.0510
$860.00Nov 20$0.05$15.00$7.53$15.00 06/01$5.03–$8.00$7.533
$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$541.40$555.80$548.60$780.00 06/05$548.60–$692.40$548.60--
$820.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--5
$820.00Nov 20$0.05$14.70$7.38--$7.38–$7.38—$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$14.40$7.23--$7.23–$7.23—$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 104
Total Puts 38
Put/Call Ratio 0.37
Net Difference 66

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 2
Put/Call Ratio 0.25
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 46
Total Puts 16
Average Put/Call Ratio 0.96
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