Tour v452
RGEN
REPLIGEN CORP
$149.28 +13.90%
(7/27 18:02) ◀
|
Tuesday, July 28, 2026 (2:05pm)
January 2026
|
▶ (7/28 18:05)
◀ 7/28 14:06 ▶

Option Volume

Detail
ℹ
Current (07/28 2:05pm) 379
Calls: 203 (54%)
Puts: 176 (46%)
Prior (07/22) 29
Calls: 20 (69%)
Puts: 9 (31%)
Current vs Prior +1206.90%
Calls: +915.00% (Calls)
Puts: +1855.56% (Puts)
Prior 7-Day Total 1,373
Calls: 607 (44%)
Puts: 766 (56%)
Prior 7-Day Average 274
Calls: 86 (44%)
Puts: 109 (56%)
Current vs Prior 7-Day Avg +38.02%
Calls: +134.10%
Puts: +60.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 2:05pm) $324.6K
Calls: $305.1K (94%)
Puts: $19.5K (6%)
Prior (07/22) $20.7K
Calls: $16.0K (78%)
Puts: $4.7K (22%)
Current vs Prior +1469.25%
Calls: +1802.88%
Puts: +318.75%
Prior 7-Day Total $873.2K
Calls: $590.0K (68%)
Puts: $283.3K (32%)
Prior 7-Day Average $174.6K
Calls: $84.3K (68%)
Puts: $40.5K (32%)
Current vs Prior 7-Day Avg +85.86%
Calls: +262.03%
Puts: -51.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:05pm) 0.87
Prior (07/22) 0.45
Current vs Prior +92.67%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg -47.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/28 2:05pm) 9,723
Calls: 2,639 (27%)
Puts: 7,084 (73%)
Prior (07/22) 7,058
Calls: 2,486 (35%)
Puts: 4,572 (65%)
Current vs Prior +37.76%
Prior 7-Day Total 37,602
Calls: 15,638 (42%)
Puts: 21,964 (58%)
Prior 7-Day Average 7,520
Calls: 3,127 (42%)
Puts: 4,392 (58%)
Current vs Prior 7-Day Avg +29.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.39% | 16.65%
Prior 15.49% | 19.16%
Current vs Prior -19.99% | -13.10%
Prior 7-Day Avg 13.57% | 17.38%
Current vs 7-Day Avg -8.68% | -4.23%
Prior 7-Day Eod 15.49% | 19.16%
Current vs 7-Day Eod -19.99% | -13.10%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.78% | 25.95%
Calls: 27.78% | 22.22%
Puts: 33.77% | 29.67%
Prior 25.37% | 21.65%
Calls: 26.60% | 23.94%
Puts: 24.14% | 19.35%
Current vs Prior +21.32% | +19.86%
Prior 7-Day Avg 27.24% | 24.62%
Calls: 24.91% | 22.94%
Puts: 29.58% | 26.32%
Current vs 7-Day Avg +12.99% | +5.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($305.1K) vs puts ($19.5K). Massive premium surge with dollar volume up 1469% vs prior. Dollar volume significantly above 7-day average (86% higher). Unusually high activity with volume up 1207% 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBEARISHBEARISH
14:05BULLISHBULLISHBULLISH

📈 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 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2133.9037.10$35.509.0%--0.9328
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. 9 found (avg delta 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2129.2032.30$30.7510.1%--0.95254
$115.00Aug 2133.9037.10$35.509.0%--0.9328
$125.00Aug 2124.6027.80$26.2012.2%--0.881.1K
$130.00Aug 2120.7023.30$22.0011.8%30.8676
$135.00Aug 2116.7019.20$17.9513.9%20.82112
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 218.9011.50$10.2025.5%--0.5730

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 236, top 151)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 217.309.80$8.5529.2%260.5437
$140.00Aug 2112.5015.70$14.1022.7%90.7342
$155.00Aug 215.107.70$6.4040.6%90.45170
$165.00Aug 211.804.50$3.1585.7%80.2746
$145.00Aug 219.3012.30$10.8027.8%60.6428
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.300.90$0.60100.0%1510.06463
$140.00Aug 212.904.80$3.8549.4%80.2812
$145.00Aug 214.407.00$5.7045.6%20.3752

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 24.00, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.20$4.80$0.2024.00$175.20
$165.00$170.00Aug 21$0.85$4.15$0.854.88$165.85
$170.00$175.00Aug 21$0.92$4.08$0.924.43$170.92
$160.00$165.00Aug 21$0.95$4.05$0.954.26$160.95
$150.00$155.00Aug 21$2.15$2.85$2.151.33$152.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$130.00Aug 21$2.12$7.88$2.123.72$137.88
$125.00$120.00Aug 21$1.20$3.80$1.203.17$123.80
$145.00$140.00Aug 21$1.85$3.15$1.851.70$143.15
$155.00$145.00Aug 21$4.50$5.50$4.501.22$150.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 19.00, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.75$4.75$0.2519.00$119.75
$120.00$125.00Aug 21$4.55$4.55$0.4510.11$124.55
$125.00$130.00Aug 21$4.20$4.20$0.805.25$129.20
$130.00$135.00Aug 21$4.05$4.05$0.954.26$134.05
$135.00$140.00Aug 21$3.85$3.85$1.153.35$138.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$4.50$4.50$5.500.82$150.50
$145.00$140.00Aug 21$1.85$1.85$3.150.59$143.15
$125.00$120.00Aug 21$1.20$1.20$3.800.32$123.80
$140.00$130.00Aug 21$2.12$2.12$7.880.27$137.88

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. 6 found (cheapest 11.05% of stock, avg 14.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$10.80$5.70$16.50$128.50$161.5011.05%
$155.00Aug 21$6.40$10.20$16.60$138.40$171.6011.12%
$140.00Aug 21$14.10$3.85$17.95$122.05$157.9512.02%
$130.00Aug 21$22.00$1.73$23.73$106.27$153.7315.90%
$125.00Aug 21$26.20$1.80$28.00$97.00$153.0018.76%
$120.00Aug 21$30.75$0.60$31.35$88.65$151.3521.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.33% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$120.00Aug 21$1.38$0.60$1.98$118.02$176.98
$170.00$120.00Aug 21$2.30$0.60$2.90$117.10$172.90
$175.00$130.00Aug 21$1.38$1.73$3.11$126.89$178.11
$175.00$125.00Aug 21$1.38$1.80$3.18$121.82$178.18
$165.00$120.00Aug 21$3.15$0.60$3.75$116.25$168.75
$170.00$130.00Aug 21$2.30$1.73$4.03$125.97$174.03
$170.00$125.00Aug 21$2.30$1.80$4.10$120.90$174.10
$160.00$120.00Aug 21$4.10$0.60$4.70$115.30$164.70
$165.00$130.00Aug 21$3.15$1.73$4.88$125.12$169.88
$165.00$125.00Aug 21$3.15$1.80$4.95$120.05$169.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 9.00, avg credit $3.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125140/145Aug 21$4.50$0.509.00$120.50$144.50
140/145155/160Aug 21$4.15$0.854.88$140.85$159.15
140/145150/155Aug 21$4.00$1.004.00$141.00$154.00
120/125155/160Aug 21$3.50$1.502.33$121.50$158.50
120/125145/150Aug 21$3.45$1.552.23$121.55$148.45
120/125150/155Aug 21$3.35$1.652.03$121.65$153.35
140/145160/165Aug 21$2.80$2.201.27$142.20$162.80
145/155160/165Aug 21$5.45$4.551.20$149.55$165.45
130/140155/160Aug 21$4.42$5.580.79$135.58$159.42
130/140145/150Aug 21$4.37$5.630.78$135.63$149.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$175.00$180.00$185.00Aug 21$0.17$4.8328.41
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
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. 12 found (best net $-1.20, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$0.46$4.54
$175.00$180.001:2Aug 21-$0.98$4.02
$180.00$185.001:2Aug 21-$1.12$3.88
$165.00$170.001:2Aug 21-$1.45$3.55
$155.00$160.001:2Aug 21-$1.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$1.20$8.80
$130.00$125.001:2Aug 21-$1.87$3.13
$145.00$140.001:2Aug 21-$2.00$3.00
$140.00$130.001:2Aug 21$0.39$9.61
$125.00$120.001:2Aug 21$0.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.89%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$7.300.540.5%4.89%5.37%2637
$155.00Aug 21$5.100.453.8%3.42%7.25%9170
$160.00Aug 21$2.400.347.2%1.61%8.79%586
$165.00Aug 21$1.800.2710.5%1.21%11.74%846
$170.00Aug 21$1.000.2113.9%0.67%14.55%555
$175.00Aug 21$0.450.1417.2%0.30%17.53%228

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. 148 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 $70.00 02-19 call last traded $69.70 on 07/21 (now $62.00/$65.60) — try a limit near $63.80. Also watch the $70.00 11-20 call last traded $54.20 on 06/01 (now $60.00/$64.20) — try a limit near $60.00; the $80.00 12-18 call last traded $59.30 on 07/21 (now $51.50/$55.30) — try a limit near $53.40. Most tradeable put: the $185.00 08-21 put last traded $45.30 on 07/07 (now $52.00/$56.50) — try a limit near $52.00.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$7.20$11.00$9.10$11.85 07/23$9.10–$22.55$9.1065
$130.00Nov 20$16.00$19.20$17.60$23.50 06/29$17.60–$29.75$17.604
$130.00Feb 19$20.80$24.50$22.65$35.00 06/25$22.65–$35.00$22.652
$130.00Dec 17$33.50$38.50$36.00$49.83 07/16$36.00–$49.00$36.004
$135.00Aug 21$6.30$8.80$7.55$13.10 07/22$7.55–$19.45$7.55110
$135.00Nov 20$14.00$17.30$15.65$27.35 07/16$15.65–$26.80$15.651
$135.00Dec 17$31.50$36.50$34.00$40.50 07/23$34.00–$46.45$34.001
$125.00Aug 21$10.50$13.60$12.05$14.20 07/23$12.05–$26.50$12.051.1K
$125.00Nov 20$18.40$21.70$20.05$22.30 07/23$20.05–$33.00$20.055
$125.00Feb 19$23.10$27.00$25.05$26.60 07/21$25.05–$38.05$25.055
$140.00Aug 21$3.50$5.90$4.70$10.20 07/22$4.70–$16.05$4.7041
$140.00Sep 18$6.40$9.50$7.95$12.95 07/22$7.95–$18.80$7.953
$140.00Nov 20$11.50$15.20$13.35$24.50 07/16$13.35–$23.95$13.35--
$140.00Dec 18$13.30$15.60$14.45$19.60 07/08$14.45–$25.85$14.4512
$140.00Feb 19$16.10$20.00$18.05$28.10 06/26$18.05–$29.45$18.051
$120.00Aug 21$13.00$17.00$15.00$26.98 07/14$15.00–$30.45$15.00254
$120.00Nov 20$21.70$24.80$23.25$25.00 06/09$23.25–$36.55$23.252
$145.00Aug 21$3.10$4.00$3.55$5.06 07/23$3.55–$13.45$3.5517
$145.00Nov 20$9.40$13.30$11.35$20.10 07/14$11.35–$21.45$11.3531
$145.00Dec 18$10.60$14.70$12.65$13.60 07/21$12.65–$22.90$12.652
$145.00Dec 17$27.50$32.50$30.00$36.50 06/29$30.00–$42.00$30.001
$115.00Aug 21$16.50$20.60$18.55$23.00 07/21$18.55–$34.80$18.5528
$115.00Nov 20$24.10$27.80$25.95$33.90 06/29$25.95–$40.25$25.95128
$150.00Aug 21$1.50$2.50$2.00$8.00 07/23$2.00–$10.55$2.0037
$150.00Sep 18$4.20$5.60$4.90$7.50 07/23$4.90–$13.55$4.9010
$150.00Nov 20$7.50$11.40$9.45$18.60 07/20$9.45–$18.85$9.4514
$150.00Feb 19$12.40$16.40$14.40$22.30 07/02$14.40–$24.50$14.408
$150.00Dec 17$26.00$30.50$28.25$40.43 07/16$28.25–$39.50$28.2518
$110.00Sep 18$23.60$26.30$24.95$30.10 07/21$24.95–$40.45$24.951
$110.00Nov 20$27.60$30.90$29.25$40.00 07/10$29.25–$44.15$29.25--
$155.00Aug 21$0.20$2.45$1.33$7.00 07/17$1.33–$8.35$1.33169
$155.00Nov 20$6.60$9.90$8.25--$8.25–$8.25—$6.601
$105.00Sep 18$27.50$30.30$28.90$29.90 07/21$28.90–$44.90$28.901
$105.00Nov 20$31.00$34.70$32.85$29.20 06/04$32.85–$48.20$31.005
$160.00Aug 21$0.55$2.10$1.33$5.10 07/20$1.33–$6.00$1.3386
$160.00Feb 19$9.30$13.30$11.30$16.59 06/25$11.30–$20.35$11.304
$160.00Dec 17$22.50$27.50$25.00$35.20 06/25$25.00–$35.75$25.002
$160.00Nov 20$5.20$8.90$7.05--$7.05–$7.05—$5.202
$100.00Aug 21$30.70$33.00$31.85$47.00 07/13$31.85–$49.55$31.8532
$100.00Sep 18$31.00$34.00$32.50$38.40 07/21$32.50–$49.75$32.501
$100.00Nov 20$35.30$38.30$36.80$43.10 06/24$36.80–$52.35$36.805
$100.00Feb 19$38.10$42.20$40.15$53.38 07/13$40.15–$55.25$40.151
$165.00Aug 21$0.00$1.20$0.60$4.75 07/20$0.60–$4.93$0.6046
$165.00Sep 18$0.20$3.60$1.90$2.25 07/21$1.90–$7.50$1.901
$165.00Nov 20$4.20$6.80$5.50$7.00 07/21$5.50–$12.80$5.50136
$170.00Aug 21$0.00$2.45$1.23$2.89 06/24$1.23–$3.60$1.2355
$170.00Sep 18$0.00$3.30$1.65$2.82 07/22$1.65–$6.00$1.652
$170.00Nov 20$3.10$6.30$4.70$5.15 06/03$4.70–$10.75$4.709
$175.00Aug 21$0.00$2.35$1.18$1.70 07/20$0.40–$2.65$1.1828
$175.00Sep 18$0.00$2.85$1.43$1.15 07/21$1.43–$4.90$1.151
$175.00Nov 20$2.20$5.90$4.05$7.00 06/17$4.05–$9.25$4.052
$175.00Dec 18$3.20$6.90$5.05$8.10 07/08$5.05–$11.05$5.0512
$85.00Feb 19$49.20$53.20$51.20$56.90 07/21$51.20–$67.60$51.201
$85.00Aug 21$44.10$48.50$46.30--$46.30–$46.30—$44.101
$180.00Aug 21$0.00$2.25$1.13$1.74 07/16$1.00–$2.20$1.1315
$180.00Nov 20$2.20$3.70$2.95$5.20 06/30$2.95–$7.95$2.9524
$80.00Dec 18$51.50$55.30$53.40$59.30 07/21$53.40–$70.50$53.401
$185.00Aug 21$0.00$2.25$1.13$1.30 07/16$1.13–$1.65$1.1311
$185.00Sep 18$0.20$0.80$0.50$2.40 07/16$0.50–$3.00$0.503
$75.00Aug 21$54.00$58.40$56.20--$56.20–$56.20—$54.001
$190.00Aug 21$0.00$2.20$1.10$0.90 07/13$1.00–$1.55$0.906
$190.00Nov 20$0.35$3.80$2.07$2.50 07/22$2.07–$5.65$2.076
$190.00Dec 18$0.95$4.20$2.58$5.62 07/01$2.58–$7.30$2.581
$190.00Feb 19$3.50$7.20$5.35$7.51 06/24$5.35–$10.60$5.352
$70.00Nov 20$60.00$64.20$62.10$54.20 06/01$62.10–$79.80$60.007
$70.00Feb 19$62.00$65.60$63.80$69.70 07/21$63.80–$81.15$63.801
$195.00Aug 21$0.00$2.20$1.10$0.95 07/07$1.10–$1.38$0.952
$195.00Nov 20$0.15$3.50$1.83$2.05 07/22$1.83–$5.00$1.832
$195.00Dec 18$0.30$3.90$2.10$2.65 07/21$2.10–$6.15$2.101
$195.00Feb 19$2.80$6.20$4.50$5.00 06/22$4.50–$9.40$4.501
$200.00Aug 21$0.00$2.20$1.10$0.15 07/13$0.57–$1.30$0.154
$200.00Sep 18$0.00$2.20$1.10$1.30 07/20$1.08–$1.50$1.101
$200.00Nov 20$0.00$3.30$1.65$1.65 07/22$1.65–$3.90$1.653
$200.00Dec 18$0.15$3.60$1.88$2.40 07/22$1.88–$5.55$1.881
$200.00Feb 19$2.20$5.90$4.05$7.62 07/13$4.05–$8.35$4.052
$210.00Aug 21$0.00$2.15$1.08$0.35 07/06$1.08–$1.18$0.355
$210.00Nov 20$0.00$2.90$1.45$3.30 07/13$1.45–$2.80$1.452
$210.00Dec 18$0.00$3.10$1.55$1.70 07/22$1.55–$4.15$1.551
$220.00Nov 20$0.00$2.55$1.27$1.85 07/23$1.27–$1.95$1.271
$220.00Dec 18$0.00$2.65$1.33$2.50 07/23$1.33–$2.70$1.333
$220.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$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 (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$6.50$9.80$8.15$6.70 07/23$3.50–$8.15$6.70159
$130.00Jun 17$21.70$24.40$23.05--$23.05–$23.05—$21.701.0K
$135.00Aug 21$9.70$12.50$11.10$11.00 07/21$5.05–$11.10$11.001
$135.00Sep 18$11.70$15.00$13.35$12.50 07/21$7.00–$13.35$12.50100
$135.00Nov 20$15.70$19.50$17.60$16.30 07/21$10.95–$17.60$16.30226
$125.00Aug 21$4.30$7.50$5.90$4.80 07/23$1.70–$6.00$4.8085
$125.00Nov 20$11.00$13.30$12.15$10.50 06/29$7.40–$12.15$11.00100
$125.00Dec 18$12.10$14.50$13.30$12.95 07/01$8.40–$13.30$12.951
$140.00Aug 21$12.30$15.40$13.85$10.55 07/23$6.95–$13.85$12.3010
$140.00Nov 20$18.60$22.50$20.55$19.38 07/08$12.95–$20.55$19.383
$120.00Aug 21$2.45$5.50$3.98$4.23 07/21$1.13–$4.40$3.98549
$120.00Dec 17$20.50$25.00$22.75$20.00 07/02$18.75–$22.75$20.5020
$120.00Nov 20$9.30$11.30$10.30--$10.30–$10.30—$9.301.4K
$145.00Aug 21$15.80$18.60$17.20$10.50 07/20$9.30–$17.20$15.8052
$145.00Nov 20$21.70$25.50$23.60--$23.60–$23.60—$21.701
$115.00Aug 21$1.00$4.10$2.55$2.20 07/23$0.95–$3.18$2.206
$115.00Sep 18$2.80$5.80$4.30$4.50 07/21$2.20–$4.30$4.301
$115.00Nov 20$7.30$9.10$8.20$8.50 07/21$5.10–$8.25$8.203
$150.00Aug 21$19.60$22.40$21.00--$21.00–$21.00—$19.601
$110.00Aug 21$0.60$2.85$1.73$1.10 07/22$1.13–$2.45$1.1010
$110.00Nov 20$5.40$8.20$6.80$7.44 06/16$4.13–$6.90$6.801.0K
$110.00Feb 19$8.00$11.60$9.80$8.67 06/25$6.70–$9.80$8.674
$155.00Aug 21$23.10$27.20$25.15$21.70 07/23$14.30–$25.15$23.1030
$155.00Nov 20$28.50$32.50$30.50--$30.50–$30.50—$28.501
$105.00Aug 21$0.40$2.70$1.55$1.30 07/08$1.15–$2.00$1.304
$105.00Nov 20$3.90$6.00$4.95$5.10 07/08$3.03–$5.55$4.95555
$105.00Dec 18$3.80$7.70$5.75$6.05 07/21$3.40–$6.25$5.7510
$105.00Jun 17$10.50$13.50$12.00--$12.00–$12.00—$10.5010
$100.00Aug 21$0.10$2.20$1.15$1.38 07/21$0.43–$1.45$1.1526
$100.00Nov 20$2.10$4.80$3.45$5.90 06/24$2.38–$4.10$3.4570
$165.00Aug 21$32.50$36.20$34.35$43.30 06/08$20.60–$34.35$34.351
$165.00Sep 18$33.20$37.30$35.25$26.92 07/22$23.15–$35.25$33.201
$165.00Nov 20$36.10$39.60$37.85--$37.85–$37.85—$36.101
$95.00Aug 21$0.00$1.40$0.70$1.45 06/22$0.70–$1.30$0.70141
$95.00Nov 20$1.40$4.10$2.75$2.90 07/08$1.85–$3.05$2.752
$95.00Dec 18$1.85$4.70$3.28$2.55 07/07$1.85–$3.75$2.552
$170.00Sep 18$37.90$41.80$39.85$39.70 07/21$26.65–$39.85$39.701
$90.00Aug 21$0.00$1.35$0.68$1.11 07/21$0.48–$1.23$0.6825
$90.00Nov 20$0.55$3.50$2.03$2.10 07/08$1.65–$2.20$2.032
$90.00Dec 18$0.95$4.00$2.48$1.60 07/17$1.65–$2.95$1.602
$90.00Feb 19$2.10$5.60$3.85$3.00 07/20$2.45–$4.05$3.002
$85.00Aug 21$0.00$2.25$1.13$1.65 06/01$1.05–$1.15$1.136
$85.00Nov 20$0.00$3.30$1.65$1.35 07/08$1.45–$1.93$1.354
$85.00Dec 18$0.05$3.60$1.83$2.00 07/01$1.40–$2.35$1.831
$85.00Feb 19$1.55$4.60$3.08$3.20 07/21$1.95–$3.08$3.085
$80.00Aug 21$0.00$2.20$1.10$1.20 06/01$1.05–$1.13$1.108
$80.00Nov 20$0.00$2.80$1.40$1.05 07/08$1.27–$1.75$1.054
$80.00Dec 18$0.00$3.10$1.55$1.40 07/02$1.25–$1.75$1.402
$80.00Feb 19$0.75$3.90$2.33$1.70 07/20$1.48–$2.45$1.702
$185.00Aug 21$52.00$56.50$54.25$45.30 07/07$37.45–$54.25$52.005
$75.00Nov 20$0.00$2.55$1.27$1.20 06/15$1.13–$1.40$1.209
$75.00Feb 19$0.10$3.50$1.80$1.35 07/20$1.40–$1.83$1.354
$75.00Dec 17$4.00$9.00$6.50$5.00 07/14$4.45–$6.50$5.001
$75.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--6
$70.00Nov 20$0.00$2.35$1.18$1.90 06/03$1.08–$1.25$1.187
$70.00Feb 19$0.00$3.10$1.55$1.00 07/20$1.33–$1.65$1.002
$70.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--6
$195.00Aug 21$62.00$66.50$64.25$72.90 06/04$46.70–$64.25$64.25--
$65.00Nov 20$0.00$2.25$1.13$1.40 06/03$0.98–$1.18$1.1314
$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$1.55$0.78--$0.78–$0.78—--2
$55.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$240.00Aug 21$107.00$111.50$109.25$108.70 07/21$91.35–$109.25$108.70--

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 203
Total Puts 176
Put/Call Ratio 0.87
Net Difference 27

Prior's Put/Call Breakdown

Total Calls 20
Total Puts 9
Put/Call Ratio 0.45
Net Difference 11

Prior 7-Day Put/Call Summary

Total Calls 607
Total Puts 766
Average Put/Call Ratio 1.66
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