Tour v388
RJF
RAYMOND JAMES FINL I
$168.01 +0.05%
$167.00 (-0.60%)🌙
as of 07/22 06:08 PM
(7/22 14:06) ◀
|
Wednesday, July 22, 2026 (6:08pm)
January 2026
|
▶ (7/23 19:03)
◀ 7/22 18:08 ▶

Option Volume

Detail
ℹ
Current (07/22) 1,534
Calls: 979 (64%)
Puts: 555 (36%)
Prior (07/21) 367
Calls: 314 (86%)
Puts: 53 (14%)
Current vs Prior +317.98%
Calls: +211.78% (Calls)
Puts: +947.17% (Puts)
Prior 7-Day Total 1,764
Calls: 1,499 (85%)
Puts: 265 (15%)
Prior 7-Day Average 252
Calls: 214 (85%)
Puts: 37 (15%)
Current vs Prior 7-Day Avg +508.73%
Calls: +357.17%
Puts: +1366.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $335.1K
Calls: $238.9K (71%)
Puts: $96.1K (29%)
Prior (07/21) $168.7K
Calls: $115.4K (68%)
Puts: $53.2K (32%)
Current vs Prior +98.68%
Calls: +107.03%
Puts: +80.60%
Prior 7-Day Total $1.01M
Calls: $886.3K (88%)
Puts: $125.5K (12%)
Prior 7-Day Average $144.5K
Calls: $126.6K (88%)
Puts: $17.9K (12%)
Current vs Prior 7-Day Avg +131.82%
Calls: +88.72%
Puts: +436.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.57
Prior (07/21) 0.17
Current vs Prior +235.86%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +138.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 8,900
Calls: 7,143 (80%)
Puts: 1,757 (20%)
Prior (07/21) 8,831
Calls: 7,053 (80%)
Puts: 1,778 (20%)
Current vs Prior +0.78%
Prior 7-Day Total 19,890
Calls: 17,386 (87%)
Puts: 2,504 (13%)
Prior 7-Day Average 2,841
Calls: 2,483 (83%)
Puts: 500 (17%)
Current vs Prior 7-Day Avg +213.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.63% | 10.68%
Prior 9.02% | 10.51%
Current vs Prior -4.34% | +1.65%
Prior 7-Day Avg 6.02% | 9.33%
Current vs 7-Day Avg +43.32% | +14.55%
Prior 7-Day Eod 9.02% | 10.51%
Current vs 7-Day Eod -4.34% | +1.65%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.59% | 13.64%
Calls: 22.78% | 11.28%
Puts: 14.40% | 16.00%
Prior 20.56% | 21.06%
Calls: 18.18% | 20.20%
Puts: 22.95% | 21.92%
Current vs Prior -9.58% | -35.23%
Prior 7-Day Avg 12.41% | 19.01%
Calls: 14.19% | 20.69%
Puts: 10.62% | 17.33%
Current vs 7-Day Avg +49.82% | -28.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($238.9K). Elevated premium activity with dollar volume up 99% vs prior. Dollar volume significantly above 7-day average (132% higher). Unusually high activity with volume up 318% 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. 6 found (avg delta 0.72, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.8021.60$19.7019.3%--0.91133
$155.00Aug 2113.6017.40$15.5024.5%--0.8431
$160.00Aug 219.5013.20$11.3532.6%200.74294
$165.00Aug 217.608.50$8.0511.2%60.60391
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 218.3011.00$9.6528.0%--0.6811
$170.00Aug 215.607.30$6.4526.4%420.556

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 1.3K, top 408)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.603.10$2.8517.5%3940.32519
$190.00Aug 210.150.40$0.2889.3%3860.059
$170.00Aug 213.905.40$4.6532.3%470.45147
$160.00Aug 219.5013.20$11.3532.6%200.74294
$165.00Aug 217.608.50$8.0511.2%60.60391
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.051.35$0.70185.7%4080.1017
$170.00Aug 215.607.30$6.4526.4%420.556
$135.00Aug 210.100.70$0.40150.0%110.043
$160.00Aug 211.153.40$2.2898.7%20.2710

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. 11 found (best R:R 17.52, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Aug 21$0.27$4.73$0.2717.52$185.27
$180.00$185.00Aug 21$0.63$4.37$0.636.94$180.63
$175.00$180.00Aug 21$1.67$3.33$1.671.99$176.67
$170.00$175.00Aug 21$1.80$3.20$1.801.78$171.80
$160.00$165.00Aug 21$3.30$1.70$3.300.52$163.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 21$0.60$4.40$0.607.33$154.40
$140.00$135.00Aug 21$0.93$4.07$0.934.38$139.07
$160.00$155.00Aug 21$0.98$4.02$0.984.10$159.02
$165.00$160.00Aug 21$1.72$3.28$1.721.91$163.28
$170.00$165.00Aug 21$2.45$2.55$2.451.04$167.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.25, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$4.20$4.20$0.805.25$154.20
$155.00$160.00Aug 21$4.15$4.15$0.854.88$159.15
$165.00$170.00Aug 21$3.40$3.40$1.602.13$168.40
$160.00$165.00Aug 21$3.30$3.30$1.701.94$163.30
$170.00$175.00Aug 21$1.80$1.80$3.200.56$171.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$3.20$3.20$1.801.78$171.80
$170.00$165.00Aug 21$2.45$2.45$2.550.96$167.55
$165.00$160.00Aug 21$1.72$1.72$3.280.52$163.28
$160.00$155.00Aug 21$0.98$0.98$4.020.24$159.02
$140.00$135.00Aug 21$0.93$0.93$4.070.23$139.07

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 6.61% of stock, avg 8.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$4.65$6.45$11.10$158.90$181.106.61%
$165.00Aug 21$8.05$4.00$12.05$152.95$177.057.17%
$175.00Aug 21$2.85$9.65$12.50$162.50$187.507.44%
$160.00Aug 21$11.35$2.28$13.63$146.37$173.638.11%
$155.00Aug 21$15.50$1.30$16.80$138.20$171.8010.00%
$150.00Aug 21$19.70$0.70$20.40$129.60$170.4012.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.58% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$150.00Aug 21$0.28$0.70$0.98$149.02$190.98
$185.00$150.00Aug 21$0.55$0.70$1.25$148.75$186.25
$190.00$155.00Aug 21$0.28$1.30$1.58$153.42$191.58
$190.00$140.00Aug 21$0.28$1.33$1.61$138.39$191.61
$185.00$155.00Aug 21$0.55$1.30$1.85$153.15$186.85
$180.00$150.00Aug 21$1.18$0.70$1.88$148.12$181.88
$185.00$140.00Aug 21$0.55$1.33$1.88$138.12$186.88
$180.00$155.00Aug 21$1.18$1.30$2.48$152.52$182.48
$180.00$140.00Aug 21$1.18$1.33$2.51$137.49$182.51
$190.00$160.00Aug 21$0.28$2.28$2.56$157.44$192.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 7.06, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.38$0.627.06$155.62$169.38
135/140165/170Aug 21$4.33$0.676.46$135.67$169.33
135/140160/165Aug 21$4.23$0.775.49$135.77$164.23
165/170175/180Aug 21$4.12$0.884.68$165.88$179.12
150/155165/170Aug 21$4.00$1.004.00$151.00$169.00
150/155160/165Aug 21$3.90$1.103.55$151.10$163.90
170/175180/185Aug 21$3.83$1.173.27$171.17$183.83
160/165170/175Aug 21$3.52$1.482.38$161.48$173.52
170/175185/190Aug 21$3.47$1.532.27$171.53$188.47
160/165175/180Aug 21$3.39$1.612.11$161.61$178.39

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
$170.00$175.00$180.00Aug 21$0.13$4.8737.46
$190.00$195.00$200.00Aug 21$0.16$4.8430.25
$185.00$190.00$195.00Aug 21$0.24$4.7619.83
$180.00$185.00$190.00Aug 21$0.36$4.6412.89
$155.00$160.00$165.00Aug 21$0.85$4.154.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.38$4.6212.16
$160.00$165.00$170.00Aug 21$0.73$4.275.85
$155.00$160.00$165.00Aug 21$0.74$4.265.76
$165.00$170.00$175.00Aug 21$0.75$4.255.67
$130.00$135.00$140.00Aug 21$1.71$3.291.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.02, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.01$4.99
$190.00$195.001:2Aug 21-$0.22$4.78
$195.00$200.001:2Aug 21-$0.51$4.49
$170.00$175.001:2Aug 21-$1.05$3.95
$165.00$170.001:2Aug 21-$1.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$1.02$8.98
$150.00$140.001:2Aug 21-$1.96$8.04
$155.00$150.001:2Aug 21-$0.10$4.90
$160.00$155.001:2Aug 21-$0.32$4.68
$165.00$160.001:2Aug 21-$0.56$4.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.32%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$3.900.451.2%2.32%3.51%47147
$175.00Aug 21$2.600.324.2%1.55%5.71%394519
$180.00Aug 21$0.450.187.1%0.27%7.40%--190
$190.00Aug 21$0.150.0513.1%0.09%13.18%3869

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 $72.50/$77.40) — try a limit near $72.50. Also watch the $115.00 11-20 call last traded $35.30 on 06/29 (now $53.00/$56.80) — try a limit near $53.00; the $120.00 01-15 call last traded $54.53 on 07/15 (now $49.30/$53.30) — try a limit near $51.30. Most tradeable put: the $175.00 01-15 put last traded $13.20 on 07/15 (now $13.60/$15.40) — try a limit near $13.60.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$3.90$5.40$4.65$4.71 07/14$0.65–$6.75$4.65147
$170.00Sep 18$6.20$7.10$6.65$8.50 07/15$1.13–$8.65$6.65107
$170.00Nov 20$8.50$12.00$10.25$10.50 07/07$2.95–$11.85$10.25234
$170.00Jan 15$11.90$13.30$12.60$13.08 07/17$4.00–$14.10$12.6076
$170.00Feb 19$12.20$16.40$14.30$15.10 07/15$5.40–$15.65$14.3020
$165.00Aug 21$7.60$8.50$8.05$8.95 07/17$1.55–$9.50$8.05391
$165.00Sep 18$9.00$11.60$10.30$9.40 07/17$2.17–$11.65$9.40168
$165.00Nov 20$11.20$14.80$13.00$7.90 06/15$4.85–$14.95$11.20101
$165.00Jan 15$14.70$16.20$15.45$16.60 07/15$5.75–$17.30$15.45529
$165.00Feb 19$15.00$19.20$17.10$17.50 07/17$7.70–$18.60$17.105
$175.00Aug 21$2.60$3.10$2.85$4.30 07/15$0.45–$4.15$2.85519
$175.00Sep 18$2.50$4.90$3.70$4.48 07/13$0.65–$5.90$3.70125
$175.00Nov 20$6.10$9.50$7.80$8.93 07/16$2.30–$9.30$7.80158
$175.00Jan 15$9.70$10.80$10.25$10.40 07/16$3.18–$11.55$10.2598
$175.00Feb 19$10.30$13.50$11.90$8.90 07/02$4.50–$12.90$10.306
$160.00Aug 21$9.50$13.20$11.35$12.40 07/17$2.28–$13.90$11.35294
$160.00Sep 18$11.00$15.00$13.00$12.76 07/14$3.50–$15.30$12.7635
$160.00Nov 20$14.50$18.20$16.35$13.10 07/02$6.80–$18.10$14.50102
$160.00Jan 15$16.60$20.70$18.65$19.10 07/13$7.40–$20.30$18.6547
$180.00Aug 21$0.45$1.90$1.18$1.50 07/17$0.38–$2.00$1.18190
$180.00Sep 18$2.40$3.60$3.00$2.45 07/17$0.40–$3.58$2.45222
$180.00Nov 20$3.90$7.30$5.60$4.90 07/08$1.40–$6.85$4.90193
$180.00Jan 15$7.40$8.40$7.90$8.60 07/16$2.25–$9.00$7.90287
$180.00Feb 19$7.20$11.20$9.20$9.80 07/17$3.80–$10.30$9.20125
$155.00Aug 21$13.60$17.40$15.50$15.55 07/17$3.60–$17.85$15.5031
$155.00Sep 18$15.90$17.90$16.90$16.87 07/07$5.70–$19.20$16.8719
$155.00Nov 20$18.00$21.90$19.95$20.00 07/13$8.80–$21.75$19.9517
$155.00Jan 15$20.00$24.10$22.05$23.20 07/13$9.85–$24.45$22.0520
$185.00Aug 21$0.00$1.10$0.55$1.00 07/15$0.38–$1.88$0.55169
$185.00Sep 18$1.25$1.75$1.50$1.45 07/14$0.40–$2.35$1.4529
$185.00Nov 20$2.25$5.60$3.93$3.40 07/08$0.88–$4.90$3.40133
$185.00Jan 15$5.20$6.50$5.85$6.50 07/16$1.98–$6.85$5.85291
$150.00Aug 21$17.80$21.60$19.70$23.08 07/09$6.05–$22.30$19.70133
$150.00Sep 18$19.60$22.30$20.95$11.50 06/05$7.30–$23.45$19.606
$150.00Nov 20$21.60$25.40$23.50$14.60 07/01$10.75–$25.55$21.6015
$150.00Jan 15$24.40$26.80$25.60$26.70 07/13$12.60–$27.55$25.606
$150.00Feb 19$25.00$29.10$27.05$28.60 07/09$14.25–$28.80$27.053
$190.00Aug 21$0.15$0.40$0.28$0.60 07/07$0.28–$1.40$0.289
$190.00Sep 18$0.10$1.75$0.93$0.60 05/22$0.25–$1.73$0.604
$190.00Nov 20$1.10$4.10$2.60$3.40 07/09$0.53–$3.45$2.6028
$190.00Jan 15$4.20$4.90$4.55$4.50 07/10$1.15–$5.35$4.50436
$145.00Aug 21$22.50$26.40$24.45$23.65 07/13$9.00–$27.35$23.651
$145.00Jan 15$28.20$31.00$29.60--$29.15–$29.60$28.204
$145.00Sep 18$23.60$27.50$25.55--$25.55–$25.55$23.6020
$145.00Nov 20$25.60$29.60$27.60--$27.60–$27.60$25.608
$195.00Sep 18$0.00$2.65$1.33$0.40 05/22$0.18–$1.35$0.404
$195.00Nov 20$1.65$3.10$2.38$1.90 07/15$0.45–$2.70$1.9085
$195.00Jan 15$2.85$3.90$3.38$3.50 07/10$0.93–$4.30$3.3813
$195.00Feb 19$2.00$6.30$4.15$1.80 06/29$1.83–$4.90$2.001
$195.00Aug 21$0.00$0.50$0.25--$0.25–$0.48--10
$140.00Aug 21$27.20$31.20$29.20$20.00 07/01$12.45–$31.65$27.206
$140.00Sep 18$28.60$31.20$29.90$18.14 06/10$13.60–$32.50$28.60--
$140.00Jan 15$31.50$35.60$33.55--$33.50–$33.55$31.5022
$200.00Sep 18$0.00$2.40$1.20$0.25 05/22$0.13–$1.20$0.255
$200.00Nov 20$0.00$3.50$1.75$1.25 07/15$0.35–$1.80$1.25--
$200.00Jan 15$2.20$2.75$2.48$1.50 06/24$0.57–$3.43$2.20888
$200.00Feb 19$1.00$4.90$2.95$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$32.90$36.80$34.85$22.00 06/10$17.50–$37.30$32.903
$135.00Nov 20$34.50$36.90$35.70--$35.70–$36.05$34.504
$130.00Sep 18$37.80$41.30$39.55$26.00 06/10$21.70–$42.10$37.804
$130.00Jan 15$40.20$44.20$42.20--$42.00–$42.20$40.207
$210.00Aug 21$0.00$0.95$0.48$0.25 05/22$0.38–$1.08$0.251
$210.00Sep 18$0.00$1.15$0.57$0.15 05/22$0.05–$1.08$0.155
$210.00Nov 20$0.00$2.65$1.33$0.65 05/21$0.20–$1.33$0.653
$210.00Jan 15$0.00$3.40$1.70$1.10 07/06$0.43–$1.85$1.1043
$125.00Aug 21$41.90$46.00$43.95$33.50 06/16$25.50–$46.30$41.901
$125.00Jan 15$44.70$48.60$46.65$49.97 07/15$29.15–$49.25$46.653
$120.00Jan 15$49.30$53.30$51.30$54.53 07/15$33.45–$53.90$51.308
$220.00Sep 18$0.00$1.15$0.57$0.10 05/22$0.38–$1.08$0.104
$220.00Jan 15$0.00$2.75$1.38$0.90 05/22$0.30–$1.48$0.90266
$115.00Nov 20$53.00$56.80$54.90$35.30 06/29$36.70–$57.10$53.0012
$115.00Jan 15$53.80$58.00$55.90--$55.55–$55.90$53.804
$230.00Jan 15$0.00$2.45$1.23--$1.23–$1.25--1
$100.00Jan 15$68.00$72.10$70.05--$69.70–$70.05$68.005
$240.00Jan 15$0.00$2.30$1.15--$1.15–$1.15--9
$95.00Jan 15$72.90$76.90$74.90$58.55 06/30$55.65–$77.35$72.90--
$95.00Feb 19$72.50$77.40$74.95$58.85 06/30$55.65–$76.95$72.501
$250.00Jan 15$0.00$2.20$1.10--$1.10–$1.10--60
$65.00Jan 15$101.50$106.40$103.95--$103.55–$103.95$101.502
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$5.60$7.30$6.45$6.30 07/09$5.35–$21.90$6.306
$170.00Nov 20$8.50$12.60$10.55$13.80 07/02$9.45–$23.00$10.5512
$170.00Jan 15$10.50$13.80$12.15$10.80 07/15$10.80–$24.15$10.8036
$165.00Aug 21$3.00$5.00$4.00$4.10 07/17$3.63–$17.25$4.0013
$165.00Nov 20$6.60$10.40$8.50$11.20 07/02$7.50–$19.30$8.506
$165.00Jan 15$8.50$11.90$10.20$9.10 07/15$9.15–$20.45$9.1087
$175.00Aug 21$8.30$11.00$9.65$8.40 07/09$7.65–$27.05$8.4011
$175.00Nov 20$11.30$15.30$13.30$17.30 07/02$12.00–$27.20$13.301
$175.00Jan 15$13.60$15.40$14.50$13.20 07/15$13.30–$28.10$13.605
$160.00Aug 21$1.15$3.40$2.28$2.63 07/16$2.28–$13.15$2.2810
$160.00Sep 18$3.10$5.70$4.40$14.53 06/04$3.20–$14.10$4.40--
$160.00Nov 20$4.70$8.60$6.65$9.30 07/02$5.75–$16.50$6.659
$160.00Jan 15$7.80$9.30$8.55$8.70 07/17$7.50–$17.50$8.5538
$180.00Aug 21$11.80$14.50$13.15$24.60 06/18$11.35–$31.75$13.151
$180.00Jan 15$16.80$18.80$17.80--$17.65–$17.80$16.801
$155.00Aug 21$0.55$2.05$1.30$2.03 07/16$1.05–$9.50$1.3020
$155.00Sep 18$2.00$4.60$3.30$11.55 06/04$2.65–$11.30$3.30--
$155.00Jan 15$5.00$8.90$6.95$6.60 07/15$6.25–$14.80$6.6015
$155.00Nov 20$3.30$7.20$5.25--$5.25–$5.25$3.304
$185.00Jan 15$19.60$22.50$21.05--$20.75–$21.05$19.602
$150.00Aug 21$0.05$1.35$0.70$1.00 07/15$0.70–$7.00$0.7017
$150.00Sep 18$1.00$2.65$1.83$8.23 06/05$1.50–$8.05$1.832
$150.00Nov 20$2.20$4.90$3.55$7.20 07/01$3.28–$11.10$3.5513
$150.00Jan 15$3.80$7.00$5.40--$5.40–$5.50$3.8027
$145.00Aug 21$0.00$1.20$0.60$1.03 07/16$0.60–$4.90$0.606
$145.00Nov 20$1.55$4.10$2.83$5.60 07/01$2.60–$8.90$2.8342
$145.00Jan 15$4.00$5.30$4.65$4.60 07/13$4.15–$10.10$4.6033
$145.00Sep 18$0.50$2.00$1.25--$1.25–$1.65$0.5011
$195.00Feb 19$26.60$30.70$28.65$29.10 07/10$26.65–$46.75$28.651
$140.00Aug 21$0.00$2.65$1.33$0.50 07/17$0.35–$3.40$0.50258
$140.00Nov 20$0.65$3.90$2.28$2.55 07/09$1.85–$7.10$2.2816
$140.00Jan 15$2.05$5.30$3.68$3.56 07/14$3.20–$8.25$3.5697
$140.00Sep 18$0.10$1.90$1.00--$1.00–$1.65$0.103
$135.00Aug 21$0.10$0.70$0.40$1.30 07/01$0.40–$2.35$0.403
$135.00Nov 20$0.05$3.80$1.92$1.95 07/09$1.45–$5.90$1.925
$135.00Jan 15$1.40$4.50$2.95$6.60 05/26$2.35–$6.70$2.9512
$135.00Feb 19$1.55$5.40$3.48$6.41 06/26$2.90–$7.45$3.482
$135.00Sep 18$0.00$1.90$0.95--$0.95–$1.58--2
$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$0.80$3.80$2.30$2.15 07/09$2.08–$5.25$2.1526
$130.00Sep 18$0.00$2.75$1.38--$0.65–$1.38--1
$125.00Aug 21$0.00$2.25$1.13$0.90 06/30$0.38–$1.85$0.903
$125.00Jan 15$0.35$3.20$1.78$1.90 07/13$1.63–$4.20$1.78186
$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$1.25$0.63$1.10 06/25$0.38–$1.73$0.638
$120.00Jan 15$0.05$3.50$1.78$1.71 07/06$1.33–$3.50$1.7169
$115.00Sep 18$0.00$0.90$0.45$0.70 06/18$0.38–$1.35$0.458
$115.00Jan 15$0.00$3.50$1.75$2.10 06/24$1.18–$2.75$1.7536
$115.00Aug 21$0.00$2.20$1.10--$0.48–$1.10--14
$110.00Aug 21$0.00$2.15$1.08$0.35 06/30$0.15–$1.25$0.352
$110.00Sep 18$0.00$2.30$1.15$0.90 05/21$0.38–$1.38$0.904
$110.00Nov 20$0.00$2.45$1.23$1.20 06/23$0.57–$2.00$1.201
$110.00Jan 15$0.00$3.20$1.60--$1.48–$1.60--61
$105.00Aug 21$0.00$2.15$1.08$0.25 06/30$0.38–$1.20$0.252
$105.00Sep 18$0.00$2.25$1.13--$0.48–$1.13--5
$105.00Nov 20$0.00$2.35$1.18--$1.15–$1.18--3
$105.00Jan 15$0.00$3.00$1.50--$1.40–$1.50--13
$100.00Sep 18$0.00$1.15$0.57$0.80 06/02$0.48–$1.23$0.572
$100.00Nov 20$0.00$2.25$1.13--$1.13–$1.13--21
$100.00Jan 15$0.00$2.85$1.43--$1.33–$1.43--62
$95.00Sep 18$0.00$0.95$0.48$0.30 06/12$0.38–$1.18$0.305
$95.00Jan 15$0.00$2.70$1.35$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$2.60$1.30$1.10 06/01$0.57–$1.55$1.1012
$85.00Jan 15$0.00$0.60$0.30--$0.30–$0.33--13
$80.00Jan 15$0.00$2.45$1.23--$1.18–$1.23--5
$75.00Jan 15$0.00$0.60$0.30--$0.30–$0.33--4
$70.00Jan 15$0.00$2.30$1.15--$1.13–$1.15--4
$65.00Jan 15$0.00$1.95$0.98$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 979
Total Puts 555
Put/Call Ratio 0.57
Net Difference 424

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,499
Total Puts 265
Average Put/Call Ratio 0.24
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