Tour v381
RJF
RAYMOND JAMES FINL I
$167.93 -0.23%
(7/21 14:10) ◀
|
Tuesday, July 21, 2026 (6:02pm)
January 2026
|
▶ (7/22 14:06)
◀ 7/21 18:02 ▶

Option Volume

Detail
ℹ
Current (07/21) 367
Calls: 314 (86%)
Puts: 53 (14%)
Prior (07/20) 177
Calls: 98 (55%)
Puts: 79 (45%)
Current vs Prior +107.34%
Calls: +220.41% (Calls)
Puts: -32.91% (Puts)
Prior 7-Day Total 1,600
Calls: 1,387 (87%)
Puts: 213 (13%)
Prior 7-Day Average 228
Calls: 198 (87%)
Puts: 30 (13%)
Current vs Prior 7-Day Avg +60.56%
Calls: +58.47%
Puts: +74.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $168.7K
Calls: $115.4K (68%)
Puts: $53.2K (32%)
Prior (07/20) $67.1K
Calls: $47.8K (71%)
Puts: $19.3K (29%)
Current vs Prior +151.51%
Calls: +141.57%
Puts: +176.16%
Prior 7-Day Total $920.6K
Calls: $845.4K (92%)
Puts: $75.1K (8%)
Prior 7-Day Average $131.5K
Calls: $120.8K (92%)
Puts: $10.7K (8%)
Current vs Prior 7-Day Avg +28.24%
Calls: -4.44%
Puts: +395.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.17
Prior (07/20) 0.81
Current vs Prior -79.06%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -21.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 8,831
Calls: 7,053 (80%)
Puts: 1,778 (20%)
Prior (07/20) 965
Calls: 806 (84%)
Puts: 159 (16%)
Current vs Prior +815.13%
Prior 7-Day Total 11,776
Calls: 11,050 (94%)
Puts: 726 (6%)
Prior 7-Day Average 1,682
Calls: 1,578 (90%)
Puts: 181 (10%)
Current vs Prior 7-Day Avg +424.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.02% | 10.51%
Prior 8.58% | 10.19%
Current vs Prior +5.09% | +3.15%
Prior 7-Day Avg 5.25% | 9.12%
Current vs 7-Day Avg +71.75% | +15.23%
Prior 7-Day Eod 8.58% | 10.19%
Current vs 7-Day Eod +5.09% | +3.15%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.56% | 21.06%
Calls: 18.18% | 20.20%
Puts: 22.95% | 21.92%
Prior 11.05% | 18.67%
Calls: 13.53% | 20.77%
Puts: 8.57% | 16.57%
Current vs Prior +86.06% | +12.80%
Prior 7-Day Avg 11.05% | 18.67%
Calls: 13.53% | 20.77%
Puts: 8.57% | 16.57%
Current vs 7-Day Avg +86.06% | +12.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($115.4K). Massive premium surge with dollar volume up 152% vs prior. Unusually high activity with volume up 107% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (314 calls vs 53 puts).

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 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 0.73, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2118.6021.70$20.1515.4%--0.88133
$155.00Aug 2114.0017.40$15.7021.7%--0.8231
$160.00Aug 2110.2013.10$11.6524.9%30.71292
$165.00Aug 217.708.80$8.2513.3%10.60391
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 218.3010.80$9.5526.2%--0.6711

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 215, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.653.50$3.0827.6%1730.34498
$185.00Aug 210.002.10$1.05200.0%210.14169
$160.00Aug 2110.2013.10$11.6524.9%30.71292
$180.00Aug 210.852.30$1.5891.8%30.21187
$165.00Aug 217.708.80$8.2513.3%10.60391
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.202.15$1.6756.9%100.1827
$160.00Aug 212.503.40$2.9530.5%40.288

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 19.83, avg 6.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$195.00Aug 21$0.57$9.43$0.5716.54$185.57
$180.00$185.00Aug 21$0.53$4.47$0.538.43$180.53
$175.00$180.00Aug 21$1.50$3.50$1.502.33$176.50
$170.00$175.00Aug 21$2.37$2.63$2.371.11$172.37
$165.00$170.00Aug 21$2.80$2.20$2.800.79$167.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$140.00Aug 21$0.48$9.52$0.4819.83$149.52
$155.00$150.00Aug 21$0.62$4.38$0.627.06$154.38
$160.00$155.00Aug 21$1.28$3.72$1.282.91$158.72
$165.00$160.00Aug 21$1.85$3.15$1.851.70$163.15
$175.00$165.00Aug 21$4.75$5.25$4.751.11$170.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 8.09, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$4.45$4.45$0.558.09$154.45
$155.00$160.00Aug 21$4.05$4.05$0.954.26$159.05
$160.00$165.00Aug 21$3.40$3.40$1.602.13$163.40
$165.00$170.00Aug 21$2.80$2.80$2.201.27$167.80
$170.00$175.00Aug 21$2.37$2.37$2.630.90$172.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$165.00Aug 21$4.75$4.75$5.250.90$170.25
$165.00$160.00Aug 21$1.85$1.85$3.150.59$163.15
$160.00$155.00Aug 21$1.28$1.28$3.720.34$158.72
$155.00$150.00Aug 21$0.62$0.62$4.380.14$154.38
$150.00$140.00Aug 21$0.48$0.48$9.520.05$149.52

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 7.52% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$3.08$9.55$12.63$162.37$187.637.52%
$165.00Aug 21$8.25$4.80$13.05$151.95$178.057.77%
$160.00Aug 21$11.65$2.95$14.60$145.40$174.608.69%
$155.00Aug 21$15.70$1.67$17.37$137.63$172.3710.34%
$150.00Aug 21$20.15$1.05$21.20$128.80$171.2012.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.91% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Aug 21$0.48$1.05$1.53$148.47$196.53
$195.00$130.00Aug 21$0.48$1.18$1.66$128.34$196.66
$185.00$150.00Aug 21$1.05$1.05$2.10$147.90$187.10
$195.00$155.00Aug 21$0.48$1.67$2.15$152.85$197.15
$185.00$130.00Aug 21$1.05$1.18$2.23$127.77$187.23
$180.00$150.00Aug 21$1.58$1.05$2.63$147.37$182.63
$185.00$155.00Aug 21$1.05$1.67$2.72$152.28$187.72
$180.00$130.00Aug 21$1.58$1.18$2.76$127.24$182.76
$180.00$155.00Aug 21$1.58$1.67$3.25$151.75$183.25
$195.00$160.00Aug 21$0.48$2.95$3.43$156.57$198.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 5.41, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.22$0.785.41$160.78$174.22
155/160165/170Aug 21$4.08$0.924.43$155.92$169.08
150/155160/165Aug 21$4.02$0.984.10$150.98$164.02
155/160170/175Aug 21$3.65$1.352.70$156.35$173.65
150/155165/170Aug 21$3.42$1.582.16$151.58$168.42
160/165175/180Aug 21$3.35$1.652.03$161.65$178.35
150/155170/175Aug 21$2.99$2.011.49$152.01$172.99
155/160175/180Aug 21$2.78$2.221.25$157.22$177.78
165/175185/195Aug 21$5.32$4.681.14$169.68$190.32
165/175180/185Aug 21$5.28$4.721.12$169.72$185.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.40$4.6011.50
$165.00$170.00$175.00Aug 21$0.43$4.5710.63
$160.00$165.00$170.00Aug 21$0.60$4.407.33
$155.00$160.00$165.00Aug 21$0.65$4.356.69
$170.00$175.00$180.00Aug 21$0.87$4.134.75
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$130.00$140.00$150.00Aug 21$1.09$8.918.17
$155.00$160.00$165.00Aug 21$0.57$4.437.77
$150.00$155.00$160.00Aug 21$0.66$4.346.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Aug 21-$0.08$4.92
$180.00$185.001:2Aug 21-$0.52$4.48
$170.00$175.001:2Aug 21-$0.71$4.29
$165.00$170.001:2Aug 21-$2.65$2.35
$160.00$165.001:2Aug 21-$4.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$165.001:2Aug 21-$0.05$9.95
$150.00$140.001:2Aug 21-$0.09$9.91
$130.00$120.001:2Aug 21-$1.02$8.98
$140.00$130.001:2Aug 21-$1.79$8.21
$160.00$155.001:2Aug 21-$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.50%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$4.200.471.2%2.50%3.73%--147
$175.00Aug 21$2.650.344.2%1.58%5.79%173498
$180.00Aug 21$0.850.217.2%0.51%7.69%3187

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. 151 contracts (avg 282 vol/day, 116 traded recently)

RJF averages only 282 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 $95.00 02-19 call last traded $58.85 on 06/30 (now $73.00/$76.30) — try a limit near $73.00. Also watch the $120.00 01-15 call last traded $54.53 on 07/15 (now $49.50/$52.70) — try a limit near $51.10; the $115.00 11-20 call last traded $35.30 on 06/29 (now $52.90/$56.40) — try a limit near $52.90. Most tradeable put: the $175.00 01-15 put last traded $13.20 on 07/15 (now $13.90/$15.40) — try a limit near $13.90.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$4.20$6.70$5.45$4.71 07/14$0.65–$6.75$4.71147
$170.00Sep 18$6.40$8.10$7.25$8.50 07/15$1.13–$8.65$7.25107
$170.00Nov 20$9.90$12.60$11.25$10.50 07/07$2.95–$11.85$10.50234
$170.00Jan 15$11.50$14.40$12.95$13.08 07/17$4.00–$14.10$12.9576
$170.00Feb 19$12.60$16.40$14.50$15.10 07/15$5.40–$15.65$14.5020
$165.00Aug 21$7.70$8.80$8.25$8.95 07/17$1.55–$9.50$8.25391
$165.00Sep 18$8.40$11.00$9.70$9.40 07/17$2.17–$11.65$9.40168
$165.00Nov 20$12.40$15.50$13.95$7.90 06/15$4.85–$14.95$12.40101
$165.00Jan 15$14.50$17.20$15.85$16.60 07/15$5.75–$17.30$15.85529
$165.00Feb 19$15.20$19.30$17.25$17.50 07/17$7.70–$18.60$17.255
$175.00Aug 21$2.65$3.50$3.08$4.30 07/15$0.45–$4.15$3.08498
$175.00Sep 18$4.20$5.60$4.90$4.48 07/13$0.65–$5.90$4.48125
$175.00Nov 20$7.10$10.10$8.60$8.93 07/16$2.30–$9.30$8.60158
$175.00Jan 15$9.00$11.80$10.40$10.40 07/16$3.18–$11.55$10.4096
$175.00Feb 19$10.80$13.80$12.30$8.90 07/02$4.50–$12.90$10.803
$160.00Aug 21$10.20$13.10$11.65$12.40 07/17$2.28–$13.90$11.65292
$160.00Sep 18$12.00$15.50$13.75$12.76 07/14$3.50–$15.30$12.7635
$160.00Nov 20$15.00$18.70$16.85$13.10 07/02$6.80–$18.10$15.00102
$160.00Jan 15$17.60$20.30$18.95$19.10 07/13$7.40–$20.30$18.9547
$180.00Aug 21$0.85$2.30$1.58$1.50 07/17$0.38–$2.00$1.50187
$180.00Sep 18$2.60$3.50$3.05$2.45 07/17$0.40–$3.58$2.60222
$180.00Nov 20$5.30$8.40$6.85$4.90 07/08$1.40–$6.85$5.30193
$180.00Jan 15$7.20$9.80$8.50$8.60 07/16$2.25–$9.00$8.50287
$180.00Feb 19$8.10$11.40$9.75$9.80 07/17$3.80–$10.30$9.75128
$155.00Aug 21$14.00$17.40$15.70$15.55 07/17$3.60–$17.85$15.5531
$155.00Sep 18$15.30$19.10$17.20$16.87 07/07$5.70–$19.20$16.8723
$155.00Nov 20$18.50$21.80$20.15$20.00 07/13$8.80–$21.75$20.0017
$155.00Jan 15$20.80$24.00$22.40$23.20 07/13$9.85–$24.45$22.4020
$185.00Aug 21$0.00$2.10$1.05$1.00 07/15$0.38–$1.88$1.00169
$185.00Sep 18$0.80$2.85$1.83$1.45 07/14$0.40–$2.35$1.4511
$185.00Nov 20$3.10$6.00$4.55$3.40 07/08$0.88–$4.90$3.40133
$185.00Jan 15$5.10$7.80$6.45$6.50 07/16$1.98–$6.85$6.45291
$150.00Aug 21$18.60$21.70$20.15$23.08 07/09$6.05–$22.30$20.15133
$150.00Sep 18$19.50$23.00$21.25$11.50 06/05$7.30–$23.45$19.506
$150.00Nov 20$22.00$25.60$23.80$14.60 07/01$10.75–$25.55$22.0015
$150.00Jan 15$24.40$27.70$26.05$26.70 07/13$12.60–$27.55$26.056
$150.00Feb 19$25.40$29.20$27.30$28.60 07/09$14.25–$28.80$27.303
$190.00Aug 21$0.00$1.75$0.88$0.60 07/07$0.38–$1.40$0.609
$190.00Sep 18$0.00$3.10$1.55$0.60 05/22$0.25–$1.73$0.604
$190.00Nov 20$1.70$3.90$2.80$3.40 07/09$0.53–$3.45$2.8028
$190.00Jan 15$4.00$6.10$5.05$4.50 07/10$1.15–$5.35$4.50436
$145.00Aug 21$22.80$26.30$24.55$23.65 07/13$9.00–$27.35$23.651
$145.00Jan 15$27.60$31.10$29.35--$29.15–$29.35$27.604
$145.00Sep 18$23.90$27.20$25.55--$25.55–$25.55—$23.9020
$145.00Nov 20$25.70$29.50$27.60--$27.60–$27.60—$25.708
$195.00Sep 18$0.00$2.65$1.33$0.40 05/22$0.18–$1.35$0.404
$195.00Nov 20$1.10$2.70$1.90$1.90 07/15$0.45–$2.70$1.9040
$195.00Jan 15$2.45$4.50$3.48$3.50 07/10$0.93–$4.30$3.4813
$195.00Feb 19$2.60$6.00$4.30$1.80 06/29$1.83–$4.90$2.601
$195.00Aug 21$0.00$0.95$0.48--$0.48–$0.48—--10
$140.00Aug 21$27.40$31.00$29.20$20.00 07/01$12.45–$31.65$27.406
$140.00Sep 18$28.50$32.10$30.30$18.14 06/10$13.60–$32.50$28.50--
$140.00Jan 15$31.50$35.50$33.50--$33.50–$33.50—$31.5022
$200.00Sep 18$0.00$2.40$1.20$0.25 05/22$0.13–$1.20$0.255
$200.00Nov 20$0.05$3.50$1.78$1.25 07/15$0.35–$1.80$1.25--
$200.00Jan 15$2.05$3.00$2.53$1.50 06/24$0.57–$3.43$2.05885
$200.00Feb 19$1.15$4.70$2.93$1.60 06/30$1.48–$3.45$1.60101
$200.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--1
$135.00Sep 18$33.00$36.80$34.90$22.00 06/10$17.50–$37.30$33.003
$135.00Nov 20$34.10$38.00$36.05--$36.05–$36.05—$34.104
$130.00Sep 18$38.10$41.50$39.80$26.00 06/10$21.70–$42.10$38.104
$130.00Jan 15$40.00$44.00$42.00--$42.00–$42.00—$40.007
$210.00Aug 21$0.00$0.95$0.48$0.25 05/22$0.38–$1.08$0.251
$210.00Sep 18$0.00$1.35$0.68$0.15 05/22$0.05–$1.08$0.155
$210.00Nov 20$0.00$2.60$1.30$0.65 05/21$0.20–$1.33$0.653
$210.00Jan 15$0.05$3.40$1.73$1.10 07/06$0.43–$1.85$1.1043
$125.00Aug 21$41.50$45.60$43.55$33.50 06/16$25.50–$46.30$41.501
$125.00Jan 15$44.50$48.10$46.30$49.97 07/15$29.15–$49.25$46.303
$120.00Jan 15$49.50$52.70$51.10$54.53 07/15$33.45–$53.90$51.108
$220.00Sep 18$0.00$1.15$0.57$0.10 05/22$0.38–$1.08$0.104
$220.00Jan 15$0.00$2.90$1.45$0.90 05/22$0.30–$1.48$0.90266
$115.00Nov 20$52.90$56.40$54.65$35.30 06/29$36.70–$57.10$52.9012
$115.00Jan 15$53.50$57.60$55.55--$55.55–$55.55—$53.504
$230.00Jan 15$0.00$2.50$1.25--$1.25–$1.25—--1
$100.00Jan 15$67.70$71.70$69.70--$69.70–$69.70—$67.705
$240.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--9
$95.00Jan 15$72.30$76.60$74.45$58.55 06/30$55.65–$77.35$72.30--
$95.00Feb 19$73.00$76.30$74.65$58.85 06/30$55.65–$76.95$73.001
$250.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--60
$65.00Jan 15$101.50$105.60$103.55--$103.55–$103.55—$101.502
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$5.80$8.00$6.90$6.30 07/09$5.35–$21.90$6.306
$170.00Nov 20$9.40$12.50$10.95$13.80 07/02$9.45–$23.00$10.9512
$170.00Jan 15$11.40$14.00$12.70$10.80 07/15$10.80–$24.15$11.4031
$165.00Aug 21$3.80$5.80$4.80$4.10 07/17$3.63–$17.25$4.1013
$165.00Nov 20$7.80$10.30$9.05$11.20 07/02$7.50–$19.30$9.056
$165.00Jan 15$9.60$10.90$10.25$9.10 07/15$9.15–$20.45$9.6087
$175.00Aug 21$8.30$10.80$9.55$8.40 07/09$7.65–$27.05$8.4011
$175.00Nov 20$12.50$15.40$13.95$17.30 07/02$12.00–$27.20$13.951
$175.00Jan 15$13.90$15.40$14.65$13.20 07/15$13.30–$28.10$13.9026
$160.00Aug 21$2.50$3.40$2.95$2.63 07/16$2.55–$13.15$2.638
$160.00Sep 18$3.80$5.10$4.45$14.53 06/04$3.20–$14.10$4.45--
$160.00Nov 20$5.40$8.50$6.95$9.30 07/02$5.75–$16.50$6.959
$160.00Jan 15$6.60$9.00$7.80$8.70 07/17$7.50–$17.50$7.8038
$180.00Aug 21$11.80$14.50$13.15$24.60 06/18$11.35–$31.75$13.151
$180.00Jan 15$16.80$18.50$17.65--$17.65–$17.65—$16.801
$155.00Aug 21$1.20$2.15$1.67$2.03 07/16$1.05–$9.50$1.6727
$155.00Sep 18$2.30$3.60$2.95$11.55 06/04$2.65–$11.30$2.95--
$155.00Jan 15$6.10$8.40$7.25$6.60 07/15$6.25–$14.80$6.6015
$155.00Nov 20$3.90$6.60$5.25--$5.25–$5.25—$3.904
$185.00Jan 15$19.50$22.00$20.75--$20.75–$20.75—$19.502
$150.00Aug 21$0.00$2.10$1.05$1.00 07/15$0.88–$7.00$1.0017
$150.00Sep 18$0.75$3.70$2.23$8.23 06/05$1.50–$8.05$2.232
$150.00Nov 20$2.55$4.30$3.43$7.20 07/01$3.28–$11.10$3.4313
$150.00Jan 15$5.00$6.00$5.50--$5.50–$5.50—$5.0027
$145.00Aug 21$0.00$2.95$1.48$1.03 07/16$0.98–$4.90$1.036
$145.00Nov 20$1.65$3.90$2.78$5.60 07/01$2.60–$8.90$2.7842
$145.00Jan 15$4.00$4.90$4.45$4.60 07/13$4.15–$10.10$4.4533
$145.00Sep 18$0.10$3.20$1.65--$1.65–$1.65—$0.1011
$195.00Feb 19$26.90$30.70$28.80$29.10 07/10$26.65–$46.75$28.801
$140.00Aug 21$0.00$1.15$0.57$0.50 07/17$0.35–$3.40$0.50258
$140.00Nov 20$0.85$3.20$2.03$2.55 07/09$1.85–$7.10$2.0316
$140.00Jan 15$2.10$5.10$3.60$3.56 07/14$3.20–$8.25$3.5697
$140.00Sep 18$0.00$3.30$1.65--$1.45–$1.65--3
$135.00Aug 21$0.00$2.45$1.23$1.30 07/01$0.50–$2.35$1.233
$135.00Nov 20$0.25$3.50$1.88$1.95 07/09$1.45–$5.90$1.885
$135.00Jan 15$0.85$4.40$2.63$6.60 05/26$2.35–$6.70$2.6312
$135.00Feb 19$1.80$4.90$3.35$6.41 06/26$2.90–$7.45$3.352
$135.00Sep 18$0.15$3.00$1.58--$1.58–$1.58—$0.152
$130.00Aug 21$0.00$2.35$1.18$0.25 07/13$0.38–$2.08$0.2520
$130.00Nov 20$0.00$3.30$1.65$1.55 07/09$1.15–$4.25$1.552
$130.00Jan 15$0.70$3.80$2.25$2.15 07/09$2.08–$5.25$2.1526
$130.00Sep 18$0.00$1.30$0.65--$0.65–$0.65—--1
$125.00Aug 21$0.00$2.25$1.13$0.90 06/30$0.38–$1.85$0.903
$125.00Jan 15$0.40$3.20$1.80$1.90 07/13$1.63–$4.20$1.80186
$125.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--65
$120.00Aug 21$0.00$2.20$1.10$1.28 05/21$0.38–$1.58$1.10251
$120.00Sep 18$0.00$2.45$1.23$1.10 06/25$0.38–$1.73$1.108
$120.00Jan 15$0.65$3.30$1.98$1.71 07/06$1.33–$3.50$1.7169
$115.00Sep 18$0.00$2.35$1.18$0.70 06/18$0.38–$1.35$0.708
$115.00Jan 15$0.00$3.10$1.55$2.10 06/24$1.18–$2.75$1.5536
$115.00Aug 21$0.00$0.95$0.48--$0.48–$0.48—--14
$110.00Aug 21$0.00$0.75$0.38$0.35 06/30$0.15–$1.25$0.352
$110.00Sep 18$0.00$1.60$0.80$0.90 05/21$0.38–$1.38$0.804
$110.00Nov 20$0.00$2.45$1.23$1.20 06/23$0.57–$2.00$1.201
$110.00Jan 15$0.00$2.95$1.48--$1.48–$1.48—--61
$105.00Aug 21$0.00$0.95$0.48$0.25 06/30$0.38–$1.20$0.252
$105.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--5
$105.00Nov 20$0.00$2.30$1.15--$1.15–$1.15—--3
$105.00Jan 15$0.00$2.80$1.40--$1.40–$1.40—--13
$100.00Sep 18$0.00$0.95$0.48$0.80 06/02$0.48–$1.23$0.482
$100.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--21
$100.00Jan 15$0.00$2.65$1.33--$1.33–$1.33—--62
$95.00Sep 18$0.00$1.35$0.68$0.30 06/12$0.38–$1.18$0.305
$95.00Jan 15$0.00$2.55$1.27$1.09 06/10$0.50–$1.65$1.094
$95.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--8
$90.00Jan 15$0.00$2.45$1.23$1.10 06/01$0.57–$1.55$1.1012
$85.00Jan 15$0.00$0.65$0.33--$0.33–$0.33—--13
$80.00Jan 15$0.00$2.35$1.18--$1.18–$1.18—--5
$75.00Jan 15$0.00$0.65$0.33--$0.33–$0.33—--4
$70.00Jan 15$0.00$2.25$1.13--$1.13–$1.13—--4
$65.00Jan 15$0.00$2.20$1.10$0.26 05/26$0.48–$1.23$0.2610

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 314
Total Puts 53
Put/Call Ratio 0.17
Net Difference 261

Prior's Put/Call Breakdown

Total Calls 98
Total Puts 79
Put/Call Ratio 0.81
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 1,387
Total Puts 213
Average Put/Call Ratio 0.21
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