Tour v388
RJF
RAYMOND JAMES FINL I
$168.69 +0.45%
(7/21 18:02) ◀
|
Wednesday, July 22, 2026 (2:05pm)
January 2026
|
▶ (7/22 18:08)
◀ 7/22 14:06 ▶

Option Volume

Detail
ℹ
Current (07/22 2:05pm) 174
Calls: 99 (57%)
Puts: 75 (43%)
Prior (04/22) 454
Calls: 90 (20%)
Puts: 364 (80%)
Current vs Prior -61.67%
Calls: +10.00% (Calls)
Puts: -79.40% (Puts)
Prior 7-Day Total 1,057
Calls: 421 (40%)
Puts: 636 (60%)
Prior 7-Day Average 352
Calls: 60 (40%)
Puts: 90 (60%)
Current vs Prior 7-Day Avg -50.61%
Calls: +64.61%
Puts: -17.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 2:05pm) $121.8K
Calls: $83.9K (69%)
Puts: $37.9K (31%)
Prior (04/22) $108.4K
Calls: $45.8K (42%)
Puts: $62.6K (58%)
Current vs Prior +12.38%
Calls: +83.37%
Puts: -39.52%
Prior 7-Day Total $317.2K
Calls: $160.0K (50%)
Puts: $157.2K (50%)
Prior 7-Day Average $105.7K
Calls: $22.9K (50%)
Puts: $22.5K (50%)
Current vs Prior 7-Day Avg +15.18%
Calls: +267.20%
Puts: +68.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 2:05pm) 0.76
Prior (04/22) 4.04
Current vs Prior -81.27%
Prior 7-Day Average 2.53
Current vs Prior 7-Day Avg -70.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22 2:05pm) 8,900
Calls: 7,143 (80%)
Puts: 1,757 (20%)
Prior (04/22) 7,122
Calls: 5,201 (73%)
Puts: 1,921 (27%)
Current vs Prior +24.96%
Prior 7-Day Total 22,721
Calls: 17,349 (76%)
Puts: 5,372 (24%)
Prior 7-Day Average 7,573
Calls: 5,783 (76%)
Puts: 1,790 (24%)
Current vs Prior 7-Day Avg +17.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.39% | 10.23%
Prior 8.73% | 11.63%
Current vs Prior -3.86% | -12.10%
Prior 7-Day Avg 8.63% | 11.15%
Current vs 7-Day Avg -2.85% | -8.30%
Prior 7-Day Eod 8.73% | 11.63%
Current vs 7-Day Eod -3.86% | -12.10%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.59% | 13.64%
Calls: 22.78% | 11.28%
Puts: 14.40% | 16.00%
Prior 11.05% | 18.67%
Calls: 13.53% | 20.77%
Puts: 8.57% | 16.57%
Current vs Prior +68.24% | -26.94%
Prior 7-Day Avg 12.41% | 18.90%
Calls: 15.26% | 19.56%
Puts: 9.55% | 18.22%
Current vs 7-Day Avg +49.86% | -27.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($83.9K). Below-average activity with volume down 62% vs prior. P/C ratio dropping 81% - sentiment shifting bullish. Call-heavy open interest (7,143 calls vs 1,757 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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
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 -- 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 0.71, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2119.0021.00$20.0010.0%--0.89133
$155.00Aug 2113.8016.50$15.1517.8%--0.8531
$160.00Aug 2110.4012.10$11.2515.1%150.74294
$165.00Aug 217.008.80$7.9022.8%--0.62391
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 218.3011.00$9.6528.0%--0.6611
$170.00Aug 215.806.70$6.2514.4%400.536

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 131, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 214.505.70$5.1023.5%420.47147
$160.00Aug 2110.4012.10$11.2515.1%150.74294
$175.00Aug 212.603.30$2.9523.7%70.33519
$200.00Aug 210.000.75$0.38197.4%20.051
$195.00Aug 210.050.90$0.48177.1%10.0710
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 215.806.70$6.2514.4%400.536
$150.00Aug 210.851.10$0.9825.5%130.1117
$135.00Aug 210.100.75$0.43151.2%100.043
$160.00Aug 212.002.90$2.4536.7%10.2610

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 27.57, avg 6.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$195.00Aug 21$0.35$9.65$0.3527.57$185.35
$175.00$180.00Aug 21$0.85$4.15$0.854.88$175.85
$180.00$185.00Aug 21$1.27$3.73$1.272.94$181.27
$170.00$175.00Aug 21$2.15$2.85$2.151.33$172.15
$165.00$170.00Aug 21$2.80$2.20$2.800.79$167.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 21$0.25$4.75$0.2519.00$154.75
$140.00$135.00Aug 21$0.90$4.10$0.904.56$139.10
$160.00$155.00Aug 21$1.22$3.78$1.223.10$158.78
$165.00$160.00Aug 21$1.35$3.65$1.352.70$163.65
$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 32.33, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$4.85$4.85$0.1532.33$154.85
$155.00$160.00Aug 21$3.90$3.90$1.103.55$158.90
$160.00$165.00Aug 21$3.35$3.35$1.652.03$163.35
$165.00$170.00Aug 21$2.80$2.80$2.201.27$167.80
$170.00$175.00Aug 21$2.15$2.15$2.850.75$172.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$3.40$3.40$1.602.13$171.60
$170.00$165.00Aug 21$2.45$2.45$2.550.96$167.55
$165.00$160.00Aug 21$1.35$1.35$3.650.37$163.65
$160.00$155.00Aug 21$1.22$1.22$3.780.32$158.78
$140.00$135.00Aug 21$0.90$0.90$4.100.22$139.10

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 6.73% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$5.10$6.25$11.35$158.65$181.356.73%
$165.00Aug 21$7.90$3.80$11.70$153.30$176.706.94%
$175.00Aug 21$2.95$9.65$12.60$162.40$187.607.47%
$160.00Aug 21$11.25$2.45$13.70$146.30$173.708.12%
$155.00Aug 21$15.15$1.23$16.38$138.62$171.389.71%
$150.00Aug 21$20.00$0.98$20.98$129.02$170.9812.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.87% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Aug 21$0.48$0.98$1.46$148.54$196.46
$195.00$155.00Aug 21$0.48$1.23$1.71$153.29$196.71
$185.00$150.00Aug 21$0.83$0.98$1.81$148.19$186.81
$195.00$140.00Aug 21$0.48$1.33$1.81$138.19$196.81
$185.00$155.00Aug 21$0.83$1.23$2.06$152.94$187.06
$185.00$140.00Aug 21$0.83$1.33$2.16$137.84$187.16
$195.00$160.00Aug 21$0.48$2.45$2.93$157.07$197.93
$180.00$150.00Aug 21$2.10$0.98$3.08$146.92$183.08
$185.00$160.00Aug 21$0.83$2.45$3.28$156.72$188.28
$180.00$155.00Aug 21$2.10$1.23$3.33$151.67$183.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 24.00, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140155/160Aug 21$4.80$0.2024.00$135.20$159.80
170/175180/185Aug 21$4.67$0.3314.15$170.33$184.67
135/140160/165Aug 21$4.25$0.755.67$135.75$164.25
155/160165/170Aug 21$4.02$0.984.10$155.98$169.02
165/170180/185Aug 21$3.72$1.282.91$166.28$183.72
135/140165/170Aug 21$3.70$1.302.85$136.30$168.70
150/155160/165Aug 21$3.60$1.402.57$151.40$163.60
160/165170/175Aug 21$3.50$1.502.33$161.50$173.50
155/160170/175Aug 21$3.37$1.632.07$156.63$173.37
165/170175/180Aug 21$3.30$1.701.94$166.70$178.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.55$4.458.09
$160.00$165.00$170.00Aug 21$0.55$4.458.09
$165.00$170.00$175.00Aug 21$0.65$4.356.69
$150.00$155.00$160.00Aug 21$0.95$4.054.26
$170.00$175.00$180.00Aug 21$1.30$3.702.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.13$4.8737.46
$165.00$170.00$175.00Aug 21$0.95$4.054.26
$150.00$155.00$160.00Aug 21$0.97$4.034.15
$160.00$165.00$170.00Aug 21$1.10$3.903.55
$130.00$135.00$140.00Aug 21$1.65$3.352.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.13, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$195.001:2Aug 21-$0.13$9.87
$195.00$200.001:2Aug 21-$0.28$4.72
$170.00$175.001:2Aug 21-$0.80$4.20
$175.00$180.001:2Aug 21-$1.25$3.75
$165.00$170.001:2Aug 21-$2.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$1.02$8.98
$150.00$140.001:2Aug 21-$1.68$8.32
$160.00$155.001:2Aug 21-$0.01$4.99
$155.00$150.001:2Aug 21-$0.73$4.27
$165.00$160.001:2Aug 21-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.67%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$4.500.470.8%2.67%3.44%42147
$175.00Aug 21$2.600.333.7%1.54%5.28%7519
$180.00Aug 21$1.200.246.7%0.71%7.42%--190
$185.00Aug 21$0.400.139.7%0.24%9.91%--169

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 99
Total Puts 75
Put/Call Ratio 0.76
Net Difference 24

Prior's Put/Call Breakdown

Total Calls 90
Total Puts 364
Put/Call Ratio 4.04
Net Difference -274

Prior 7-Day Put/Call Summary

Total Calls 421
Total Puts 636
Average Put/Call Ratio 2.53
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