Tour v473
PTC
PTC INC
$136.30 +2.90%
(7/29 18:07) ◀
|
Thursday, July 30, 2026 (7:23pm)
January 2026
|
▶ (7/31 19:02)
◀ 7/30 19:23 ▶

Option Volume

Detail
ℹ
Current (07/30) 424
Calls: 348 (82%)
Puts: 76 (18%)
Prior (07/29) 379
Calls: 178 (47%)
Puts: 201 (53%)
Current vs Prior +11.87%
Calls: +95.51% (Calls)
Puts: -62.19% (Puts)
Prior 7-Day Total 3,394
Calls: 1,821 (54%)
Puts: 1,573 (46%)
Prior 7-Day Average 484
Calls: 260 (54%)
Puts: 224 (46%)
Current vs Prior 7-Day Avg -12.55%
Calls: +33.77%
Puts: -66.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $224.8K
Calls: $211.2K (94%)
Puts: $13.6K (6%)
Prior (07/29) $184.9K
Calls: $90.2K (49%)
Puts: $94.7K (51%)
Current vs Prior +21.61%
Calls: +134.13%
Puts: -85.59%
Prior 7-Day Total $1.73M
Calls: $740.9K (43%)
Puts: $988.2K (57%)
Prior 7-Day Average $247.0K
Calls: $105.8K (43%)
Puts: $141.2K (57%)
Current vs Prior 7-Day Avg -8.98%
Calls: +99.51%
Puts: -90.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.22
Prior (07/29) 1.13
Current vs Prior -80.66%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -83.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 3,553
Calls: 2,500 (70%)
Puts: 1,053 (30%)
Prior (07/29) 11,851
Calls: 7,395 (62%)
Puts: 4,456 (38%)
Current vs Prior -70.02%
Prior 7-Day Total 32,036
Calls: 22,428 (70%)
Puts: 9,608 (30%)
Prior 7-Day Average 4,576
Calls: 3,204 (67%)
Puts: 1,601 (33%)
Current vs Prior 7-Day Avg -22.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.42% | 14.38%
Prior 12.80% | 15.48%
Current vs Prior -18.58% | -7.08%
Prior 7-Day Avg 13.14% | 16.05%
Current vs 7-Day Avg -20.72% | -10.38%
Prior 7-Day Eod 12.80% | 15.48%
Current vs 7-Day Eod -18.58% | -7.08%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.53% | 38.60%
Calls: 40.51% | 38.78%
Puts: 38.55% | 38.42%
Prior 39.53% | 38.60%
Calls: 40.51% | 38.78%
Puts: 38.55% | 38.42%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 36.78% | 21.90%
Calls: 24.12% | 21.93%
Puts: 49.43% | 21.86%
Current vs 7-Day Avg +7.49% | +76.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($211.2K) vs puts ($13.6K). Extreme bullish P/C ratio of 0.22 - heavy call buying (348 calls vs 76 puts). P/C ratio dropping 81% - sentiment shifting bullish. Call-heavy open interest (2,500 calls vs 1,053 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 5 found (avg delta 0.84, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2126.1029.00$27.5510.5%10.914
$115.00Aug 2121.3024.30$22.8013.2%20.91133
$120.00Aug 2116.5019.80$18.1518.2%10.85--
$125.00Aug 2112.4015.50$13.9522.2%130.80--
$130.00Aug 218.4011.90$10.1534.5%10.70--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 321, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 211.002.50$1.7585.7%1130.2220
$140.00Aug 212.506.00$4.2582.4%1020.43--
$145.00Aug 211.104.20$2.65117.0%210.31--
$125.00Aug 2112.4015.50$13.9522.2%130.80--
$115.00Aug 2121.3024.30$22.8013.2%20.91133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.001.25$0.63198.4%510.05174
$115.00Aug 210.101.70$0.90177.8%40.107
$120.00Aug 210.552.60$1.58129.7%30.1512
$130.00Aug 211.354.50$2.93107.5%30.3085
$110.00Aug 210.002.10$1.05200.0%20.09729

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. 10 found (best R:R 49.00, avg 14.18)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.10$4.90$0.1049.00$150.10
$145.00$150.00Aug 21$0.90$4.10$0.904.56$145.90
$140.00$145.00Aug 21$1.60$3.40$1.602.12$141.60
$130.00$140.00Aug 21$5.90$4.10$5.900.69$135.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.12$4.88$0.1240.67$104.88
$125.00$120.00Aug 21$0.27$4.73$0.2717.52$124.73
$110.00$105.00Aug 21$0.30$4.70$0.3015.67$109.70
$120.00$115.00Aug 21$0.68$4.32$0.686.35$119.32
$130.00$125.00Aug 21$1.08$3.92$1.083.63$128.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 19.00, avg 3.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$4.75$4.75$0.2519.00$114.75
$115.00$120.00Aug 21$4.65$4.65$0.3513.29$119.65
$120.00$125.00Aug 21$4.20$4.20$0.805.25$124.20
$125.00$130.00Aug 21$3.80$3.80$1.203.17$128.80
$130.00$140.00Aug 21$5.90$5.90$4.101.44$135.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$1.97$1.97$3.030.65$133.03
$130.00$125.00Aug 21$1.08$1.08$3.920.28$128.92
$120.00$115.00Aug 21$0.68$0.68$4.320.16$119.32
$110.00$105.00Aug 21$0.30$0.30$4.700.06$109.70
$125.00$120.00Aug 21$0.27$0.27$4.730.06$124.73

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. 5 found (cheapest 9.60% of stock, avg 14.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$10.15$2.93$13.08$116.92$143.089.60%
$125.00Aug 21$13.95$1.85$15.80$109.20$140.8011.59%
$120.00Aug 21$18.15$1.58$19.73$100.27$139.7314.48%
$115.00Aug 21$22.80$0.90$23.70$91.30$138.7017.39%
$110.00Aug 21$27.55$1.05$28.60$81.40$138.6020.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.87% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$115.00Aug 21$1.65$0.90$2.55$112.45$157.55
$150.00$115.00Aug 21$1.75$0.90$2.65$112.35$152.65
$155.00$120.00Aug 21$1.65$1.58$3.23$116.77$158.23
$150.00$120.00Aug 21$1.75$1.58$3.33$116.67$153.33
$155.00$125.00Aug 21$1.65$1.85$3.50$121.50$158.50
$145.00$115.00Aug 21$2.65$0.90$3.55$111.45$148.55
$150.00$125.00Aug 21$1.75$1.85$3.60$121.40$153.60
$145.00$120.00Aug 21$2.65$1.58$4.23$115.77$149.23
$145.00$125.00Aug 21$2.65$1.85$4.50$120.50$149.50
$155.00$130.00Aug 21$1.65$2.93$4.58$125.42$159.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 37.46, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.87$0.1337.46$100.13$114.87
100/105115/120Aug 21$4.77$0.2320.74$100.23$119.77
105/110120/125Aug 21$4.50$0.509.00$105.50$124.50
115/120125/130Aug 21$4.48$0.528.62$115.52$129.48
100/105120/125Aug 21$4.32$0.686.35$100.68$124.32
105/110125/130Aug 21$4.10$0.904.56$105.90$129.10
100/105125/130Aug 21$3.92$1.083.63$101.08$128.92
130/135140/145Aug 21$3.57$1.432.50$131.43$143.57
115/120130/140Aug 21$6.58$3.421.92$113.42$136.58
105/110130/140Aug 21$6.20$3.801.63$103.80$136.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.40$4.6011.50
$115.00$120.00$125.00Aug 21$0.45$4.5510.11
$140.00$145.00$150.00Aug 21$0.70$4.306.14
$145.00$150.00$155.00Aug 21$0.80$4.205.25
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.18$4.8226.78
$120.00$125.00$130.00Aug 21$0.81$4.195.17
$110.00$115.00$120.00Aug 21$0.83$4.175.02
$125.00$130.00$135.00Aug 21$0.89$4.114.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.22, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.85$4.15
$140.00$145.001:2Aug 21-$1.05$3.95
$150.00$155.001:2Aug 21-$1.55$3.45
$130.00$140.001:2Aug 21$1.65$8.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.22$4.78
$110.00$105.001:2Aug 21-$0.45$4.55
$105.00$100.001:2Aug 21-$0.51$4.49
$130.00$125.001:2Aug 21-$0.77$4.23
$135.00$130.001:2Aug 21-$0.96$4.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.83%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$2.500.432.7%1.83%4.55%102--
$145.00Aug 21$1.100.316.4%0.81%7.19%21--
$150.00Aug 21$1.000.2210.1%0.73%10.79%11320

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. 157 contracts (avg 242 vol/day, 157 traded recently)

PTC averages only 242 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 $110.00 01-15 call last traded $15.40 on 07/22 (now $32.10/$34.90) — try a limit near $32.10. Also watch the $115.00 01-15 call last traded $17.00 on 07/24 (now $28.50/$31.30) — try a limit near $28.50; the $110.00 08-21 call last traded $18.25 on 07/06 (now $26.10/$29.00) — try a limit near $26.10. Most tradeable put: the $120.00 01-15 put last traded $15.98 on 07/23 (now $5.20/$8.50) — try a limit near $6.85.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$5.30$8.70$7.00$0.75 07/22$0.75–$7.00$5.30--
$135.00Sep 18$8.20$11.40$9.80$1.44 07/23$1.95–$9.80$8.20--
$135.00Oct 16$10.00$13.00$11.50$7.30 07/10$2.68–$11.50$10.00--
$135.00Nov 20$12.50$15.40$13.95$8.80 07/10$4.65–$13.95$12.50--
$135.00Jan 15$15.90$18.80$17.35$11.30 07/14$6.30–$17.35$15.9017
$140.00Aug 21$2.50$6.00$4.25$0.63 07/22$1.15–$4.25$2.50--
$140.00Oct 16$7.60$10.70$9.15$4.27 07/14$2.10–$9.15$7.60--
$140.00Nov 20$10.00$13.20$11.60$3.70 07/22$3.35–$11.60$10.00--
$140.00Jan 15$13.30$16.60$14.95$8.60 07/21$5.20–$14.95$13.3022
$130.00Aug 21$8.40$11.90$10.15$2.05 07/24$1.70–$10.15$8.40--
$130.00Oct 16$13.00$15.90$14.45$7.47 07/14$3.80–$14.45$13.00--
$130.00Nov 20$15.50$18.40$16.95$10.70 07/10$6.00–$16.95$15.50--
$130.00Jan 15$18.50$21.50$20.00$12.70 07/20$7.65–$20.00$18.5016
$145.00Aug 21$1.10$4.20$2.65$1.23 07/20$0.90–$2.65$1.23--
$145.00Oct 16$6.20$8.90$7.55$2.20 07/23$1.45–$7.55$6.20--
$145.00Nov 20$8.10$11.30$9.70$2.80 06/30$2.80–$9.70$8.10--
$145.00Jan 15$12.00$14.60$13.30$8.41 07/10$4.07–$13.30$12.0018
$125.00Aug 21$12.40$15.50$13.95$2.30 07/22$1.92–$13.95$12.40--
$125.00Sep 18$14.20$17.70$15.95$3.97 07/23$3.78–$15.95$14.20--
$125.00Oct 16$16.50$19.30$17.90$12.12 07/16$5.30–$17.90$16.50--
$125.00Nov 20$18.00$21.50$19.75$9.30 06/26$7.35–$19.75$18.00--
$125.00Jan 15$21.80$24.50$23.15$11.92 07/24$9.45–$23.15$21.80--
$150.00Aug 21$1.00$2.50$1.75$0.53 07/23$0.63–$1.85$1.0020
$150.00Oct 16$3.80$7.40$5.60$1.20 07/22$1.10–$5.60$3.8012
$150.00Nov 20$6.70$9.60$8.15$2.20 06/30$2.28–$8.15$6.70--
$150.00Jan 15$9.30$12.70$11.00$2.80 07/22$3.38–$11.00$9.3024
$120.00Aug 21$16.50$19.80$18.15$5.67 07/24$3.48–$18.15$16.50--
$120.00Oct 16$20.00$22.90$21.45$8.70 07/24$6.95–$21.45$20.00--
$120.00Nov 20$22.00$25.00$23.50$15.60 07/16$9.20–$23.50$22.00--
$120.00Jan 15$25.00$27.80$26.40$11.30 07/23$11.40–$26.40$25.002.2K
$155.00Aug 21$0.00$3.30$1.65$0.75 06/17$0.98–$1.65$0.75--
$155.00Oct 16$3.00$6.10$4.55$2.00 07/02$1.43–$4.55$3.00--
$155.00Nov 20$5.30$8.20$6.75$2.30 06/15$1.83–$6.75$5.30--
$155.00Jan 15$7.80$11.20$9.50$3.10 06/26$2.70–$9.50$7.80--
$115.00Aug 21$21.30$24.30$22.80$5.56 07/22$5.40–$22.80$21.30133
$115.00Sep 18$22.50$25.50$24.00$10.50 07/24$7.40–$24.00$22.50--
$115.00Jan 15$28.50$31.30$29.90$17.00 07/24$12.75–$29.90$28.504
$160.00Aug 21$0.00$3.20$1.60$0.60 06/17$0.98–$1.60$0.60--
$160.00Oct 16$2.10$4.70$3.40$1.57 07/20$1.15–$3.40$2.10--
$160.00Nov 20$3.80$7.00$5.40$1.95 06/29$1.65–$5.40$3.80--
$160.00Jan 15$6.80$9.60$8.20$4.57 07/20$2.17–$8.20$6.80--
$110.00Aug 21$26.10$29.00$27.55$18.25 07/06$8.05–$27.55$26.104
$110.00Sep 18$26.80$30.00$28.40$13.00 07/24$9.90–$28.40$26.80--
$110.00Nov 20$29.50$32.60$31.05$33.80 05/29$13.75–$31.05$31.05--
$110.00Jan 15$32.10$34.90$33.50$15.40 07/22$15.45–$33.50$32.1026
$165.00Aug 21$0.00$3.00$1.50$0.39 06/22$0.50–$1.75$0.39--
$165.00Oct 16$0.60$4.40$2.50$0.75 06/29$1.23–$2.50$0.75--
$165.00Nov 20$3.20$5.90$4.55$2.25 07/20$1.50–$4.55$3.20--
$165.00Jan 15$5.40$8.30$6.85$1.85 06/30$1.85–$6.85$5.40--
$105.00Oct 16$32.50$35.30$33.90$18.05 07/24$14.50–$33.90$32.50--
$105.00Jan 15$36.00$38.70$37.35$28.72 07/16$18.25–$37.35$36.00--
$170.00Aug 21$0.00$2.80$1.40$1.15 06/11$0.57–$2.40$1.15--
$170.00Oct 16$1.10$2.25$1.68$5.68 06/01$0.83–$2.40$1.68--
$170.00Nov 20$2.40$5.10$3.75$1.15 06/18$1.43–$3.75$2.40--
$170.00Jan 15$3.50$7.30$5.40$1.45 06/30$1.75–$5.40$3.50--
$100.00Oct 16$37.00$39.60$38.30$29.50 07/07$18.10–$38.30$37.00--
$100.00Jan 15$40.00$42.70$41.35$30.60 07/02$21.60–$41.35$40.00--
$175.00Aug 21$0.00$2.60$1.30$0.90 06/11$0.50–$2.40$0.90--
$175.00Nov 20$1.50$4.50$3.00$0.95 06/29$1.30–$3.00$1.50--
$175.00Jan 15$2.55$5.50$4.03$1.30 07/23$1.55–$4.03$2.55--
$95.00Jan 15$43.50$46.80$45.15$27.63 07/22$25.10–$45.15$43.50--
$180.00Aug 21$0.00$2.50$1.25$0.65 06/11$0.50–$2.40$0.65--
$180.00Oct 16$0.00$2.90$1.45$1.80 06/10$1.02–$1.90$1.45--
$180.00Nov 20$1.00$3.90$2.45$1.13 07/06$0.85–$2.45$1.13--
$180.00Jan 15$1.95$4.90$3.43$1.10 07/23$1.20–$3.43$1.95--
$90.00Oct 16$46.50$49.10$47.80$31.50 06/16$26.00–$47.80$46.50--
$90.00Nov 20$47.00$50.00$48.50$29.05 06/12$27.45–$48.50$47.00--
$90.00Jan 15$48.00$51.10$49.55$29.40 06/30$28.65–$49.55$48.00--
$185.00Aug 21$0.00$2.45$1.23$0.50 06/11$0.57–$2.40$0.50--
$185.00Jan 15$1.35$4.80$3.08$1.01 07/23$1.13–$3.08$1.35--
$85.00Nov 20$51.60$54.80$53.20$32.93 06/12$31.50–$53.20$51.60--
$85.00Jan 15$52.60$55.60$54.10$33.10 06/30$32.55–$54.10$52.60--
$190.00Aug 21$0.00$2.40$1.20$0.40 06/11$0.57–$2.40$0.40--
$190.00Jan 15$0.65$4.40$2.53$3.60 05/29$1.33–$2.53$2.53--
$80.00Jan 15$57.00$60.20$58.60$39.00 06/22$36.60–$58.60$57.00--
$195.00Aug 21$0.00$2.35$1.18$0.30 06/11$0.57–$2.40$0.30--
$195.00Oct 16$0.00$2.15$1.08$0.75 06/08$0.68–$1.25$0.75--
$195.00Nov 20$0.00$2.90$1.45$1.00 07/07$0.68–$2.40$1.00--
$195.00Jan 15$0.30$3.90$2.10$3.70 06/04$1.20–$2.40$2.10--
$75.00Jan 15$61.80$64.90$63.35$64.04 06/08$40.85–$63.35$63.35--
$200.00Oct 16$0.00$2.15$1.08$0.85 06/05$0.98–$1.23$0.85--
$200.00Nov 20$0.30$1.95$1.13$1.38 06/12$0.90–$2.40$1.13--
$210.00Nov 20$0.15$1.90$1.02$1.23 06/12$0.78–$2.40$1.02--
$210.00Jan 15$0.00$2.90$1.45$1.00 06/11$0.80–$1.90$1.00--
$60.00Jan 15$75.50$79.50$77.50$66.00 07/02$54.60–$77.50$75.50--
$220.00Nov 20$0.00$2.30$1.15$0.80 06/05$0.88–$1.20$0.80--
$230.00Oct 16$0.00$2.15$1.08$0.75 07/07$0.25–$1.10$0.75--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$3.10$6.70$4.90$14.10 07/08$4.90–$22.40$4.90--
$135.00Oct 16$7.00$10.20$8.60$11.00 06/08$8.60–$23.80$8.60--
$135.00Jan 15$11.10$14.80$12.95$23.50 06/17$12.95–$26.35$12.95--
$140.00Aug 21$5.50$8.90$7.20$17.50 07/09$7.20–$27.15$7.20--
$140.00Jan 15$13.80$17.40$15.60$27.55 06/17$15.60–$30.05$15.60--
$130.00Aug 21$1.35$4.50$2.93$20.90 06/12$2.93–$17.80$2.9385
$130.00Oct 16$4.70$8.40$6.55$12.49 07/13$6.55–$19.85$6.55--
$130.00Nov 20$7.00$10.30$8.65$14.00 07/16$8.65–$21.45$8.65--
$130.00Jan 15$9.10$12.40$10.75$16.30 07/20$10.75–$22.70$10.75--
$145.00Aug 21$9.00$11.90$10.45$27.71 06/17$10.45–$32.05$10.45--
$145.00Jan 15$16.80$19.50$18.15$31.80 06/16$18.15–$34.15$18.15--
$125.00Aug 21$0.10$3.60$1.85$6.80 07/13$1.85–$13.75$1.85--
$125.00Oct 16$3.00$6.70$4.85$9.20 07/17$4.85–$16.10$4.85--
$125.00Nov 20$5.00$8.80$6.90$11.40 07/16$6.90–$18.00$6.90--
$125.00Jan 15$7.70$10.40$9.05$13.60 07/20$9.05–$19.45$9.05--
$150.00Aug 21$12.90$16.20$14.55$14.50 06/02$14.55–$37.00$14.50--
$150.00Jan 15$20.00$23.50$21.75$37.90 06/15$21.75–$38.45$21.75--
$120.00Aug 21$0.55$2.60$1.58$5.40 07/10$1.58–$10.25$1.5812
$120.00Oct 16$2.00$5.30$3.65$7.25 07/17$3.65–$12.80$3.65--
$120.00Nov 20$3.50$7.40$5.45$9.03 07/16$5.45–$14.90$5.45--
$120.00Jan 15$5.20$8.50$6.85$15.98 07/23$6.85–$16.40$6.8546
$115.00Aug 21$0.10$1.70$0.90$6.86 07/22$0.90–$7.15$0.907
$115.00Oct 16$0.80$4.10$2.45$7.15 07/02$2.45–$9.85$2.45--
$115.00Nov 20$2.85$6.00$4.43$9.10 07/01$4.43–$12.00$4.43--
$115.00Jan 15$4.10$7.20$5.65$9.60 07/17$5.65–$13.45$5.65--
$110.00Aug 21$0.00$2.10$1.05$4.65 07/23$1.05–$4.80$1.05729
$110.00Oct 16$0.00$3.60$1.80$5.52 07/01$1.80–$7.40$1.80--
$110.00Nov 20$1.20$4.90$3.05$9.30 06/26$3.05–$9.65$3.05--
$110.00Jan 15$3.00$5.90$4.45$10.05 06/26$4.45–$10.95$4.45--
$105.00Aug 21$0.00$1.50$0.75$3.15 07/23$0.75–$2.90$0.75--
$105.00Sep 18$0.00$2.85$1.43$2.85 07/22$1.43–$4.55$1.43--
$105.00Oct 16$0.00$3.30$1.65$3.40 07/22$1.65–$5.35$1.65--
$105.00Nov 20$0.20$4.10$2.15$6.30 06/11$2.15–$7.60$2.15--
$105.00Jan 15$1.60$4.80$3.20$5.88 07/15$3.20–$8.80$3.20--
$170.00Jan 15$34.70$38.20$36.45$45.75 07/15$36.45–$57.05$36.45--
$100.00Aug 21$0.00$1.25$0.63$1.78 07/22$0.63–$2.42$0.63174
$100.00Sep 18$0.00$2.55$1.27$2.05 07/22$1.27–$3.00$1.27--
$100.00Oct 16$0.00$2.85$1.43$2.72 07/22$1.43–$3.55$1.43--
$100.00Nov 20$0.00$3.60$1.80$5.14 06/16$1.80–$6.25$1.80--
$100.00Jan 15$0.80$4.20$2.50$6.30 07/22$2.50–$6.85$2.50--
$175.00Aug 21$36.90$39.80$38.35$64.70 07/23$38.35–$62.00$38.35--
$95.00Aug 21$0.00$1.30$0.65$0.87 07/22$0.35–$1.60$0.65--
$95.00Sep 18$0.00$2.40$1.20$2.06 07/22$1.00–$2.25$1.20--
$95.00Oct 16$0.00$2.55$1.27$1.65 07/22$1.27–$2.78$1.27--
$95.00Nov 20$0.00$3.30$1.65$4.00 07/23$1.65–$4.95$1.65--
$95.00Jan 15$0.00$3.60$1.80$4.30 07/24$1.80–$5.25$1.80--
$180.00Aug 21$41.80$45.70$43.75$69.67 07/23$43.75–$67.05$43.75--
$90.00Aug 21$0.00$1.55$0.78$1.00 06/18$0.68–$1.43$0.78--
$90.00Oct 16$0.00$2.35$1.18$1.80 07/22$1.15–$2.40$1.18--
$90.00Nov 20$0.00$3.00$1.50$2.70 06/12$1.50–$3.03$1.50--
$185.00Jan 15$47.60$51.00$49.30$59.90 07/07$49.30–$72.05$49.30--
$85.00Aug 21$0.00$2.20$1.10$0.50 06/11$0.68–$1.25$0.50--
$85.00Nov 20$0.00$2.65$1.33$2.00 06/12$1.33–$2.40$1.33--
$85.00Jan 15$0.00$3.00$1.50$3.10 06/17$1.50–$2.50$1.50--
$190.00Oct 16$51.60$55.60$53.60$75.79 06/12$53.60–$77.05$53.60--
$190.00Jan 15$52.20$55.50$53.85$75.12 06/15$53.85–$77.05$53.85--
$80.00Aug 21$0.00$2.20$1.10$0.35 06/11$0.68–$1.20$0.35--
$80.00Oct 16$0.00$2.15$1.08$1.25 06/23$0.98–$1.50$1.08--
$80.00Nov 20$0.00$2.45$1.23$1.40 07/23$1.23–$2.40$1.23--
$80.00Jan 15$0.00$2.65$1.33$1.95 07/23$1.33–$2.40$1.33--
$75.00Aug 21$0.00$2.20$1.10$0.20 06/11$0.40–$1.15$0.20--
$75.00Oct 16$0.00$2.15$1.08$1.10 06/23$0.88–$1.35$1.08--
$75.00Nov 20$0.00$2.30$1.15$1.25 06/18$1.05–$1.50$1.15--
$75.00Jan 15$0.00$2.45$1.23$1.70 06/26$1.10–$1.70$1.23--
$70.00Oct 16$0.00$2.15$1.08$1.00 06/23$0.68–$1.25$1.00--
$70.00Nov 20$0.00$2.20$1.10$1.00 06/18$1.02–$1.43$1.00--
$70.00Jan 15$0.00$2.30$1.15$1.49 06/29$1.08–$1.55$1.15--
$65.00Oct 16$0.00$2.15$1.08$0.20 07/22$0.08–$2.40$0.20--
$230.00Oct 16$91.60$95.60$93.60$93.50 05/29$93.60–$117.05$93.50--
$240.00Nov 20$101.60$105.60$103.60$103.50 05/29$103.60–$127.05$103.50--

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 348
Total Puts 76
Put/Call Ratio 0.22
Net Difference 272

Prior's Put/Call Breakdown

Total Calls 178
Total Puts 201
Put/Call Ratio 1.13
Net Difference -23

Prior 7-Day Put/Call Summary

Total Calls 1,821
Total Puts 1,573
Average Put/Call Ratio 1.30
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