Tour v452
RGEN
REPLIGEN CORP
$145.34 +10.90%
$146.00 (+0.45%)🌙
as of 07/28 06:05 PM
(7/28 14:06) ◀
|
Tuesday, July 28, 2026 (6:05pm)
January 2026
|
▶ (7/29 19:05)
◀ 7/28 18:05 ▶

Option Volume

Detail
ℹ
Current (07/28) 400
Calls: 219 (55%)
Puts: 181 (45%)
Prior (07/27) 3,531
Calls: 60 (2%)
Puts: 3,471 (98%)
Current vs Prior -88.67%
Calls: +265.00% (Calls)
Puts: -94.79% (Puts)
Prior 7-Day Total 4,707
Calls: 608 (13%)
Puts: 4,099 (87%)
Prior 7-Day Average 784
Calls: 86 (13%)
Puts: 585 (87%)
Current vs Prior 7-Day Avg -49.01%
Calls: +152.14%
Puts: -69.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $296.1K
Calls: $275.5K (93%)
Puts: $20.6K (7%)
Prior (07/27) $3.74M
Calls: $40.3K (1%)
Puts: $3.70M (99%)
Current vs Prior -92.07%
Calls: +583.67%
Puts: -99.44%
Prior 7-Day Total $5.02M
Calls: $811.3K (16%)
Puts: $4.21M (84%)
Prior 7-Day Average $836.4K
Calls: $115.9K (16%)
Puts: $601.1K (84%)
Current vs Prior 7-Day Avg -64.61%
Calls: +137.67%
Puts: -96.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.83
Prior (07/27) 57.85
Current vs Prior -98.57%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg -61.38%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/28) 9,723
Calls: 2,639 (27%)
Puts: 7,084 (73%)
Prior (07/27) 8,357
Calls: 2,603 (31%)
Puts: 5,754 (69%)
Current vs Prior +16.35%
Prior 7-Day Total 19,447
Calls: 7,717 (40%)
Puts: 11,730 (60%)
Prior 7-Day Average 2,778
Calls: 1,102 (36%)
Puts: 1,955 (64%)
Current vs Prior 7-Day Avg +249.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.80% | 16.51%
Prior 15.41% | 19.53%
Current vs Prior -23.44% | -15.46%
Prior 7-Day Avg 16.18% | 19.57%
Current vs 7-Day Avg -27.09% | -15.62%
Prior 7-Day Eod 15.41% | 19.53%
Current vs 7-Day Eod -23.44% | -15.46%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.78% | 25.95%
Calls: 27.78% | 22.22%
Puts: 33.77% | 29.67%
Prior 21.68% | 19.61%
Calls: 26.00% | 20.47%
Puts: 17.35% | 18.75%
Current vs Prior +41.97% | +32.33%
Prior 7-Day Avg 29.63% | 20.75%
Calls: 30.33% | 21.57%
Puts: 28.93% | 19.93%
Current vs 7-Day Avg +3.87% | +25.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($275.5K) vs puts ($20.6K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 89% vs prior. P/C ratio dropping 99% - sentiment shifting bullish.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 2 of results (avg 8.1%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2130.3032.60$31.457.3%--0.9228
$120.00Aug 2125.6028.00$26.809.0%--0.94254
PUTS (0)
No puts meet the criteria

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 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2125.6028.00$26.809.0%--0.94254
$115.00Aug 2130.3032.60$31.457.3%--0.9228
$125.00Aug 2121.0024.00$22.5013.3%--0.871.1K
$130.00Aug 2116.7019.40$18.0515.0%80.8376
$135.00Aug 2112.6015.50$14.0520.6%20.74112
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2111.5014.20$12.8521.0%--0.6730

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 254, top 151)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 214.406.20$5.3034.0%280.4337
$155.00Aug 212.555.20$3.8868.3%140.34170
$140.00Aug 219.1012.20$10.6529.1%90.6542
$130.00Aug 2116.7019.40$18.0515.0%80.8376
$165.00Aug 210.353.60$1.98164.1%80.2046
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.100.90$0.50160.0%1510.06463
$140.00Aug 212.656.00$4.3377.4%80.3512
$135.00Aug 211.454.80$3.13107.0%50.261
$145.00Aug 215.308.00$6.6540.6%20.4652

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 32.33, avg 6.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.30$4.70$0.3015.67$170.30
$165.00$170.00Aug 21$0.43$4.57$0.4310.63$165.43
$155.00$160.00Aug 21$0.83$4.17$0.835.02$155.83
$160.00$165.00Aug 21$1.07$3.93$1.073.67$161.07
$150.00$155.00Aug 21$1.42$3.58$1.422.52$151.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.15$4.85$0.1532.33$129.85
$125.00$120.00Aug 21$1.10$3.90$1.103.55$123.90
$140.00$135.00Aug 21$1.20$3.80$1.203.17$138.80
$135.00$130.00Aug 21$1.38$3.62$1.382.62$133.62
$145.00$140.00Aug 21$2.32$2.68$2.321.16$142.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 13.29, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.65$4.65$0.3513.29$119.65
$125.00$130.00Aug 21$4.45$4.45$0.558.09$129.45
$120.00$125.00Aug 21$4.30$4.30$0.706.14$124.30
$130.00$135.00Aug 21$4.00$4.00$1.004.00$134.00
$135.00$140.00Aug 21$3.40$3.40$1.602.13$138.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$6.20$6.20$3.801.63$148.80
$145.00$140.00Aug 21$2.32$2.32$2.680.87$142.68
$135.00$130.00Aug 21$1.38$1.38$3.620.38$133.62
$140.00$135.00Aug 21$1.20$1.20$3.800.32$138.80
$125.00$120.00Aug 21$1.10$1.10$3.900.28$123.90

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. 7 found (cheapest 9.84% of stock, avg 13.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$7.65$6.65$14.30$130.70$159.309.84%
$140.00Aug 21$10.65$4.33$14.98$125.02$154.9810.31%
$155.00Aug 21$3.88$12.85$16.73$138.27$171.7311.51%
$135.00Aug 21$14.05$3.13$17.18$117.82$152.1811.82%
$130.00Aug 21$18.05$1.75$19.80$110.20$149.8013.62%
$125.00Aug 21$22.50$1.60$24.10$100.90$149.1016.58%
$120.00Aug 21$26.80$0.50$27.30$92.70$147.3018.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.17% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$125.00Aug 21$1.55$1.60$3.15$121.85$173.15
$170.00$130.00Aug 21$1.55$1.75$3.30$126.70$173.30
$165.00$125.00Aug 21$1.98$1.60$3.58$121.42$168.58
$165.00$130.00Aug 21$1.98$1.75$3.73$126.27$168.73
$160.00$125.00Aug 21$3.05$1.60$4.65$120.35$164.65
$170.00$135.00Aug 21$1.55$3.13$4.68$130.32$174.68
$160.00$130.00Aug 21$3.05$1.75$4.80$125.20$164.80
$165.00$135.00Aug 21$1.98$3.13$5.11$129.89$170.11
$155.00$125.00Aug 21$3.88$1.60$5.48$119.52$160.48
$155.00$130.00Aug 21$3.88$1.75$5.63$124.37$160.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 9.00, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125135/140Aug 21$4.50$0.509.00$120.50$139.50
130/135140/145Aug 21$4.38$0.627.06$130.62$144.38
120/125140/145Aug 21$4.10$0.904.56$120.90$144.10
140/145150/155Aug 21$3.74$1.262.97$141.26$153.74
130/135145/150Aug 21$3.73$1.272.94$131.27$148.73
145/155160/165Aug 21$7.27$2.732.66$147.73$167.27
125/130135/140Aug 21$3.55$1.452.45$126.45$138.55
135/140145/150Aug 21$3.55$1.452.45$136.45$148.55
120/125145/150Aug 21$3.45$1.552.23$121.55$148.45
140/145160/165Aug 21$3.39$1.612.11$141.61$163.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.13$4.8737.46
$170.00$175.00$180.00Aug 21$0.28$4.7216.86
$115.00$120.00$125.00Aug 21$0.35$4.6513.29
$135.00$140.00$145.00Aug 21$0.40$4.6011.50
$125.00$130.00$135.00Aug 21$0.45$4.5510.11
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$1.12$3.883.46
$125.00$130.00$135.00Aug 21$1.23$3.773.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.45, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.91$4.09
$170.00$175.001:2Aug 21-$0.95$4.05
$180.00$185.001:2Aug 21-$1.07$3.93
$165.00$170.001:2Aug 21-$1.12$3.88
$175.00$180.001:2Aug 21-$1.21$3.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$0.45$9.55
$135.00$130.001:2Aug 21-$0.37$4.63
$130.00$125.001:2Aug 21-$1.45$3.55
$140.00$135.001:2Aug 21-$1.93$3.07
$145.00$140.001:2Aug 21-$2.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.03%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$4.400.433.2%3.03%6.23%2837
$155.00Aug 21$2.550.346.7%1.75%8.40%14170
$160.00Aug 21$1.500.2710.1%1.03%11.12%586
$165.00Aug 21$0.350.2013.5%0.24%13.77%846

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. 153 contracts (avg 206 vol/day, 129 traded recently)

RGEN averages only 206 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 12-18 call last traded $59.30 on 07/21 (now $66.50/$69.10) — try a limit near $66.50. Also watch the $100.00 08-21 call last traded $47.00 on 07/13 (now $45.10/$46.90) — try a limit near $46.00; the $85.00 02-19 call last traded $56.90 on 07/21 (now $63.50/$66.30) — try a limit near $63.50. Most tradeable put: the $185.00 08-21 put last traded $45.30 on 07/07 (now $37.70/$40.60) — try a limit near $39.15.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$6.30$9.00$7.65$5.06 07/23$3.55–$13.45$6.3028
$145.00Nov 20$17.50$20.10$18.80$20.10 07/14$11.35–$21.45$18.8031
$145.00Dec 18$18.50$22.00$20.25$13.60 07/21$12.65–$22.90$18.502
$145.00Dec 17$37.50$41.50$39.50$36.50 06/29$30.00–$42.00$37.501
$150.00Aug 21$4.40$6.20$5.30$8.00 07/23$2.00–$10.55$5.3037
$150.00Sep 18$7.60$10.70$9.15$7.50 07/23$4.90–$13.55$7.6010
$150.00Nov 20$15.30$17.80$16.55$18.60 07/20$9.45–$18.85$16.5514
$150.00Feb 19$20.10$23.40$21.75$22.30 07/02$14.40–$24.50$21.758
$150.00Dec 17$36.00$39.50$37.75$40.43 07/16$28.25–$39.50$37.7518
$140.00Aug 21$9.10$12.20$10.65$10.20 07/22$4.70–$16.05$10.2042
$140.00Sep 18$12.70$16.00$14.35$12.95 07/22$7.95–$18.80$12.953
$140.00Nov 20$19.90$22.50$21.20$24.50 07/16$13.35–$23.95$21.20--
$140.00Dec 18$21.10$24.30$22.70$19.60 07/08$14.45–$25.85$21.1015
$140.00Feb 19$24.90$27.80$26.35$28.10 06/26$18.05–$29.45$26.351
$155.00Aug 21$2.55$5.20$3.88$7.00 07/17$1.33–$8.35$3.88170
$155.00Nov 20$12.30$15.70$14.00--$8.25–$14.00$12.301
$135.00Aug 21$12.60$15.50$14.05$13.10 07/22$7.55–$19.45$13.10112
$135.00Nov 20$22.80$25.20$24.00$27.35 07/16$15.65–$26.80$24.004
$135.00Dec 17$42.00$46.00$44.00$40.50 07/23$34.00–$46.45$42.001
$160.00Aug 21$1.50$4.60$3.05$5.10 07/20$1.33–$6.00$3.0586
$160.00Feb 19$15.90$19.50$17.70$16.59 06/25$11.30–$20.35$16.594
$160.00Dec 17$31.50$35.50$33.50$35.20 06/25$25.00–$35.75$33.502
$160.00Nov 20$10.40$14.00$12.20--$7.05–$12.20$10.402
$130.00Aug 21$16.70$19.40$18.05$11.85 07/23$9.10–$22.55$16.7076
$130.00Nov 20$25.70$28.30$27.00$23.50 06/29$17.60–$29.75$25.704
$130.00Feb 19$30.20$33.50$31.85$35.00 06/25$22.65–$35.00$31.852
$130.00Dec 17$44.50$48.50$46.50$49.83 07/16$36.00–$49.00$46.504
$130.00Sep 18$19.80$22.60$21.20--$21.20–$21.20—$19.803
$165.00Aug 21$0.35$3.60$1.98$4.75 07/20$0.60–$4.93$1.9846
$165.00Sep 18$2.60$5.70$4.15$2.25 07/21$1.90–$7.50$2.601
$165.00Nov 20$8.90$12.10$10.50$7.00 07/21$5.50–$12.80$8.90135
$165.00Dec 18$10.80$13.70$12.25--$12.25–$12.25—$10.801
$125.00Aug 21$21.00$24.00$22.50$14.20 07/23$12.05–$26.50$21.001.1K
$125.00Nov 20$28.70$31.50$30.10$22.30 07/23$20.05–$33.00$28.705
$125.00Feb 19$33.30$36.60$34.95$26.60 07/21$25.05–$38.05$33.305
$170.00Aug 21$0.00$3.10$1.55$2.89 06/24$1.23–$3.60$1.5555
$170.00Sep 18$1.70$4.60$3.15$2.82 07/22$1.65–$6.00$2.822
$170.00Nov 20$7.70$10.50$9.10$5.15 06/03$4.70–$10.75$7.709
$120.00Aug 21$25.60$28.00$26.80$26.98 07/14$15.00–$30.45$26.80254
$120.00Nov 20$32.30$35.20$33.75$25.00 06/09$23.25–$36.55$32.302
$175.00Aug 21$0.00$2.50$1.25$1.70 07/20$0.40–$2.65$1.2528
$175.00Sep 18$1.50$3.90$2.70$1.15 07/21$1.43–$4.90$1.501
$175.00Nov 20$6.80$9.10$7.95$7.00 06/17$4.05–$9.25$7.002
$175.00Dec 18$7.50$10.80$9.15$8.10 07/08$5.05–$11.05$8.1012
$115.00Aug 21$30.30$32.60$31.45$23.00 07/21$18.55–$34.80$30.3028
$115.00Nov 20$35.60$38.80$37.20$33.90 06/29$25.95–$40.25$35.60128
$180.00Aug 21$0.00$2.45$1.23$1.74 07/16$1.00–$2.20$1.2315
$180.00Nov 20$5.80$7.90$6.85$5.20 06/30$2.95–$7.95$5.8025
$110.00Sep 18$36.20$39.30$37.75$30.10 07/21$24.95–$40.45$36.201
$110.00Nov 20$39.80$42.60$41.20$40.00 07/10$29.25–$44.15$40.00--
$185.00Aug 21$0.00$2.30$1.15$1.30 07/16$1.13–$1.65$1.1511
$185.00Sep 18$0.25$2.45$1.35$2.40 07/16$0.50–$3.00$1.353
$105.00Sep 18$40.80$43.90$42.35$29.90 07/21$28.90–$44.90$40.801
$105.00Nov 20$44.00$46.30$45.15$29.20 06/04$32.85–$48.20$44.005
$190.00Aug 21$0.00$2.15$1.08$0.90 07/13$1.00–$1.55$0.906
$190.00Nov 20$3.40$6.10$4.75$2.50 07/22$2.07–$5.65$3.406
$190.00Dec 18$4.10$7.80$5.95$5.62 07/01$2.58–$7.30$5.621
$190.00Feb 19$7.10$10.10$8.60$7.51 06/24$5.35–$10.60$7.512
$100.00Aug 21$45.10$46.90$46.00$47.00 07/13$31.85–$49.55$46.0032
$100.00Sep 18$45.60$48.60$47.10$38.40 07/21$32.50–$49.75$45.601
$100.00Nov 20$47.90$50.80$49.35$43.10 06/24$36.80–$52.35$47.905
$100.00Feb 19$51.00$54.00$52.50$53.38 07/13$40.15–$55.25$52.501
$195.00Aug 21$0.00$2.15$1.08$0.95 07/07$1.08–$1.38$0.952
$195.00Nov 20$2.90$5.30$4.10$2.05 07/22$1.83–$5.00$2.902
$195.00Dec 18$3.40$7.30$5.35$2.65 07/21$2.10–$6.15$3.401
$195.00Feb 19$6.90$9.70$8.30$5.00 06/22$4.50–$9.40$6.901
$200.00Aug 21$0.00$0.20$0.10$0.15 07/13$0.10–$1.30$0.104
$200.00Sep 18$0.00$2.45$1.23$1.30 07/20$1.08–$1.50$1.231
$200.00Nov 20$2.15$4.70$3.43$1.65 07/22$1.65–$3.90$2.153
$200.00Dec 18$2.75$6.40$4.58$2.40 07/22$1.88–$5.55$2.751
$200.00Feb 19$6.40$8.30$7.35$7.62 07/13$4.05–$8.35$7.352
$85.00Feb 19$63.50$66.30$64.90$56.90 07/21$51.20–$67.60$63.501
$85.00Aug 21$59.80$62.60$61.20--$46.30–$61.20$59.801
$210.00Aug 21$0.00$2.15$1.08$0.35 07/06$1.08–$1.18$0.355
$210.00Nov 20$0.75$3.90$2.33$3.30 07/13$1.45–$2.80$2.332
$210.00Dec 18$1.60$5.30$3.45$1.70 07/22$1.55–$4.15$1.701
$80.00Dec 18$66.50$69.10$67.80$59.30 07/21$53.40–$70.50$66.501
$75.00Aug 21$68.50$72.60$70.55--$56.20–$70.55$68.501
$220.00Nov 20$0.25$3.50$1.88$1.85 07/23$1.27–$1.95$1.851
$220.00Dec 18$0.90$4.40$2.65$2.50 07/23$1.33–$2.70$2.503
$220.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--3
$70.00Nov 20$74.60$78.60$76.60$54.20 06/01$62.10–$79.80$74.607
$70.00Feb 19$75.80$79.70$77.75$69.70 07/21$63.80–$81.15$75.801
$230.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$240.00Aug 21$0.00$2.15$1.08$0.10 06/24$1.08–$1.10$0.10--
$250.00Aug 21$0.00$2.00$1.00$0.09 07/20$0.98–$1.08$0.093
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$5.30$8.00$6.65$10.50 07/20$6.65–$17.20$6.6552
$145.00Nov 20$14.40$16.80$15.60--$15.60–$23.60$14.401
$150.00Aug 21$8.10$10.90$9.50--$9.50–$21.00$8.101
$140.00Aug 21$2.65$6.00$4.33$10.55 07/23$4.33–$13.85$4.3312
$140.00Nov 20$12.00$13.80$12.90$19.38 07/08$12.90–$20.55$12.903
$155.00Aug 21$11.50$14.20$12.85$21.70 07/23$12.85–$25.15$12.8530
$155.00Nov 20$19.40$22.90$21.15--$21.15–$30.50$19.401
$135.00Aug 21$1.45$4.80$3.13$11.00 07/21$3.13–$11.10$3.131
$135.00Sep 18$4.00$7.30$5.65$12.50 07/21$5.65–$13.35$5.65100
$135.00Nov 20$9.20$12.90$11.05$16.30 07/21$10.95–$17.60$11.05226
$130.00Aug 21$0.70$2.80$1.75$6.70 07/23$1.75–$8.15$1.75162
$130.00Jun 17$15.70$19.90$17.80--$17.80–$23.05$15.701.0K
$130.00Nov 20$7.90$10.20$9.05--$9.05–$9.05—$7.9063
$165.00Aug 21$18.80$22.10$20.45$43.30 06/08$20.45–$34.35$20.451
$165.00Sep 18$21.20$24.10$22.65$26.92 07/22$22.65–$35.25$22.651
$165.00Nov 20$26.40$28.60$27.50--$27.50–$37.85$26.401
$125.00Aug 21$0.10$3.10$1.60$4.80 07/23$1.60–$6.00$1.6085
$125.00Nov 20$6.10$8.40$7.25$10.50 06/29$7.25–$12.15$7.25100
$125.00Dec 18$6.60$10.40$8.50$12.95 07/01$8.40–$13.30$8.501
$170.00Sep 18$24.80$27.60$26.20$39.70 07/21$26.20–$39.85$26.201
$120.00Aug 21$0.10$0.90$0.50$4.23 07/21$0.50–$4.40$0.50463
$120.00Dec 17$16.00$21.00$18.50$20.00 07/02$18.50–$22.75$18.5020
$120.00Nov 20$4.50$7.60$6.05--$6.05–$10.30$4.50945
$120.00Dec 18$5.00$8.90$6.95--$6.95–$6.95—$5.001.8K
$115.00Aug 21$0.00$2.35$1.18$2.20 07/23$0.95–$3.10$1.189
$115.00Sep 18$0.10$3.40$1.75$4.50 07/21$1.75–$4.30$1.752
$115.00Nov 20$2.65$6.40$4.53$8.50 07/21$4.53–$8.25$4.533
$110.00Aug 21$0.00$2.25$1.13$1.10 07/22$1.13–$2.45$1.106
$110.00Nov 20$2.15$4.90$3.53$7.44 06/16$3.53–$6.90$3.531.0K
$110.00Feb 19$4.70$7.60$6.15$8.67 06/25$6.15–$9.80$6.154
$110.00Sep 18$0.00$3.00$1.50--$1.50–$1.50—--1
$185.00Aug 21$37.70$40.60$39.15$45.30 07/07$37.45–$54.25$39.155
$105.00Aug 21$0.00$2.20$1.10$1.30 07/08$1.10–$2.00$1.104
$105.00Nov 20$1.30$4.20$2.75$5.10 07/08$2.75–$5.55$2.75555
$105.00Dec 18$1.65$4.90$3.28$6.05 07/21$3.28–$6.25$3.2810
$105.00Jun 17$6.60$11.00$8.80--$8.80–$12.00$6.6010
$100.00Aug 21$0.00$0.10$0.05$1.38 07/21$0.05–$1.43$0.0526
$100.00Nov 20$0.45$3.60$2.03$5.90 06/24$2.03–$4.10$2.0370
$195.00Aug 21$47.70$51.70$49.70$72.90 06/04$46.70–$64.25$49.70--
$95.00Aug 21$0.00$2.15$1.08$1.45 06/22$0.70–$1.23$1.08141
$95.00Nov 20$0.00$3.30$1.65$2.90 07/08$1.65–$3.05$1.653
$95.00Dec 18$0.35$3.60$1.98$2.55 07/07$1.85–$3.75$1.982
$90.00Aug 21$0.00$2.15$1.08$1.11 07/21$0.48–$1.23$1.0825
$90.00Nov 20$0.00$2.90$1.45$2.10 07/08$1.45–$2.20$1.452
$90.00Dec 18$0.00$3.20$1.60$1.60 07/17$1.60–$2.95$1.602
$90.00Feb 19$0.65$3.90$2.28$3.00 07/20$2.28–$4.05$2.282
$85.00Aug 21$0.00$2.15$1.08$1.65 06/01$1.05–$1.15$1.086
$85.00Nov 20$0.00$2.45$1.23$1.35 07/08$1.23–$1.93$1.234
$85.00Dec 18$0.00$2.80$1.40$2.00 07/01$1.40–$2.35$1.401
$85.00Feb 19$0.20$3.50$1.85$3.20 07/21$1.85–$3.08$1.855
$80.00Aug 21$0.00$2.15$1.08$1.20 06/01$1.05–$1.10$1.088
$80.00Nov 20$0.00$2.35$1.18$1.05 07/08$1.18–$1.75$1.054
$80.00Dec 18$0.00$2.50$1.25$1.40 07/02$1.25–$1.75$1.252
$80.00Feb 19$0.00$3.00$1.50$1.70 07/20$1.48–$2.45$1.502
$75.00Nov 20$0.00$2.20$1.10$1.20 06/15$1.10–$1.40$1.109
$75.00Feb 19$0.00$2.80$1.40$1.35 07/20$1.40–$1.83$1.354
$75.00Dec 17$2.50$7.50$5.00$5.00 07/14$4.45–$6.50$5.001
$75.00Aug 21$0.00$2.10$1.05--$1.05–$1.10--6
$70.00Nov 20$0.00$2.15$1.08$1.90 06/03$1.08–$1.25$1.087
$70.00Feb 19$0.00$2.50$1.25$1.00 07/20$1.25–$1.65$1.002
$70.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--6
$65.00Nov 20$0.00$2.15$1.08$1.40 06/03$0.98–$1.18$1.0814
$65.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--3
$60.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$60.00Nov 20$0.00$2.15$1.08--$0.78–$1.08--2
$55.00Nov 20$0.00$2.15$1.08--$1.08–$1.08--2
$240.00Aug 21$92.80$96.60$94.70$108.70 07/21$91.35–$109.25$94.70--

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 219
Total Puts 181
Put/Call Ratio 0.83
Net Difference 38

Prior's Put/Call Breakdown

Total Calls 60
Total Puts 3,471
Put/Call Ratio 57.85
Net Difference -3,411

Prior 7-Day Put/Call Summary

Total Calls 608
Total Puts 4,099
Average Put/Call Ratio 2.14
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