Tour v394
ROP
ROPER TECHNOLOGIES I
$359.46 +6.76%
(7/22 18:08) ◀
|
Thursday, July 23, 2026 (2:05pm)
January 2026
|
▶ (7/23 18:02)
◀ 7/23 14:06 ▶

Option Volume

Detail
ℹ
Current (07/23 2:05pm) 760
Calls: 678 (89%)
Puts: 82 (11%)
Prior (04/23) 142
Calls: 67 (47%)
Puts: 75 (53%)
Current vs Prior +435.21%
Calls: +911.94% (Calls)
Puts: +9.33% (Puts)
Prior 7-Day Total 396
Calls: 225 (57%)
Puts: 171 (43%)
Prior 7-Day Average 132
Calls: 32 (57%)
Puts: 24 (43%)
Current vs Prior 7-Day Avg +475.76%
Calls: +2009.33%
Puts: +235.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 2:05pm) $1.16M
Calls: $1.05M (90%)
Puts: $112.5K (10%)
Prior (04/23) $87.7K
Calls: $61.0K (69%)
Puts: $26.8K (31%)
Current vs Prior +1219.26%
Calls: +1613.99%
Puts: +320.15%
Prior 7-Day Total $429.7K
Calls: $238.1K (55%)
Puts: $191.7K (45%)
Prior 7-Day Average $143.2K
Calls: $34.0K (55%)
Puts: $27.4K (45%)
Current vs Prior 7-Day Avg +708.05%
Calls: +2972.93%
Puts: +310.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 2:05pm) 0.12
Prior (04/23) 1.12
Current vs Prior -89.20%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -85.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23 2:05pm) 3,359
Calls: 2,009 (60%)
Puts: 1,350 (40%)
Prior (04/23) 5,160
Calls: 3,369 (65%)
Puts: 1,791 (35%)
Current vs Prior -34.90%
Prior 7-Day Total 13,387
Calls: 8,517 (64%)
Puts: 4,870 (36%)
Prior 7-Day Average 4,462
Calls: 2,839 (64%)
Puts: 1,623 (36%)
Current vs Prior 7-Day Avg -24.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.32% | 12.60%
Prior 7.79% | 11.56%
Current vs Prior +19.59% | +9.02%
Prior 7-Day Avg 9.16% | 12.56%
Current vs 7-Day Avg +1.71% | +0.37%
Prior 7-Day Eod 7.79% | 11.56%
Current vs 7-Day Eod +19.59% | +9.02%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.37% | 22.10%
Calls: 23.59% | 19.08%
Puts: 37.14% | 25.13%
Prior 33.32% | 20.54%
Calls: 32.21% | 20.69%
Puts: 34.43% | 20.39%
Current vs Prior -8.85% | +7.59%
Prior 7-Day Avg 25.34% | 19.09%
Calls: 26.23% | 21.73%
Puts: 24.46% | 16.45%
Current vs 7-Day Avg +19.85% | +15.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.05M) vs puts ($112.5K). Massive premium surge with dollar volume up 1219% vs prior. Dollar volume significantly above 7-day average (708% higher). Unusually high activity with volume up 435% 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 NEUTRAL
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBULLISHBULLISH
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 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2140.9045.00$42.959.5%--0.8436
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 0.73, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2140.9045.00$42.959.5%--0.8436
$330.00Aug 2131.8036.20$34.0012.9%10.81124
$340.00Aug 2124.0029.20$26.6019.5%40.7131
$350.00Aug 2117.2021.80$19.5023.6%100.6329
$360.00Aug 2112.4017.60$15.0034.7%6050.52320
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2150.1055.70$52.9010.6%--0.8929
$400.00Aug 2141.1046.20$43.6511.7%--0.85126
$380.00Aug 2125.2029.60$27.4016.1%50.705
$370.00Aug 2117.8022.60$20.2023.8%--0.5920

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 677, top 605)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2112.4017.60$15.0034.7%6050.52320
$350.00Aug 2117.2021.80$19.5023.6%100.6329
$410.00Aug 210.953.00$1.98103.5%70.1197
$340.00Aug 2124.0029.20$26.6019.5%40.7131
$380.00Aug 215.107.80$6.4541.9%40.3043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2111.4016.60$14.0037.1%140.4822
$290.00Aug 210.053.10$1.58193.0%60.0643
$340.00Aug 215.5010.00$7.7558.1%50.2917
$380.00Aug 2125.2029.60$27.4016.1%50.705
$320.00Aug 212.106.50$4.30102.3%40.17141

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. 14 found (best R:R 65.67, avg 8.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$410.00Aug 21$0.60$9.40$0.6015.67$400.60
$410.00$420.00Aug 21$1.03$8.97$1.038.71$411.03
$390.00$400.00Aug 21$1.57$8.43$1.575.37$391.57
$380.00$390.00Aug 21$2.30$7.70$2.303.35$382.30
$370.00$380.00Aug 21$3.70$6.30$3.701.70$373.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Aug 21$0.15$9.85$0.1565.67$329.85
$310.00$300.00Aug 21$1.15$8.85$1.157.70$308.85
$350.00$340.00Aug 21$1.50$8.50$1.505.67$348.50
$320.00$310.00Aug 21$1.67$8.33$1.674.99$318.33
$340.00$330.00Aug 21$3.30$6.70$3.302.03$336.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 12.33, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Aug 21$8.95$8.95$1.058.52$328.95
$330.00$340.00Aug 21$7.40$7.40$2.602.85$337.40
$340.00$350.00Aug 21$7.10$7.10$2.902.45$347.10
$360.00$370.00Aug 21$4.85$4.85$5.150.94$364.85
$350.00$360.00Aug 21$4.50$4.50$5.500.82$354.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$400.00Aug 21$9.25$9.25$0.7512.33$400.75
$400.00$380.00Aug 21$16.25$16.25$3.754.33$383.75
$380.00$370.00Aug 21$7.20$7.20$2.802.57$372.80
$370.00$360.00Aug 21$6.20$6.20$3.801.63$363.80
$360.00$350.00Aug 21$4.75$4.75$5.250.90$355.25

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. 9 found (cheapest 8.00% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$19.50$9.25$28.75$321.25$378.758.00%
$360.00Aug 21$15.00$14.00$29.00$331.00$389.008.07%
$370.00Aug 21$10.15$20.20$30.35$339.65$400.358.44%
$380.00Aug 21$6.45$27.40$33.85$346.15$413.859.42%
$340.00Aug 21$26.60$7.75$34.35$305.65$374.359.56%
$330.00Aug 21$34.00$4.45$38.45$291.55$368.4510.70%
$400.00Aug 21$2.58$43.65$46.23$353.77$446.2312.86%
$320.00Aug 21$42.95$4.30$47.25$272.75$367.2513.14%
$410.00Aug 21$1.98$52.90$54.88$355.12$464.8815.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.75% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$320.00Aug 21$1.98$4.30$6.28$313.72$416.28
$410.00$330.00Aug 21$1.98$4.45$6.43$323.57$416.43
$400.00$320.00Aug 21$2.58$4.30$6.88$313.12$406.88
$400.00$330.00Aug 21$2.58$4.45$7.03$322.97$407.03
$390.00$320.00Aug 21$4.15$4.30$8.45$311.55$398.45
$390.00$330.00Aug 21$4.15$4.45$8.60$321.40$398.60
$410.00$340.00Aug 21$1.98$7.75$9.73$330.27$419.73
$400.00$340.00Aug 21$2.58$7.75$10.33$329.67$410.33
$380.00$320.00Aug 21$6.45$4.30$10.75$309.25$390.75
$380.00$330.00Aug 21$6.45$4.45$10.90$319.10$390.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 9.75, avg credit $5.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$9.07$0.939.75$310.93$339.07
310/320340/350Aug 21$8.77$1.237.13$311.23$348.77
370/380390/400Aug 21$8.77$1.237.13$371.23$398.77
380/400410/420Aug 21$17.28$2.726.35$382.72$427.28
300/310330/340Aug 21$8.55$1.455.90$301.45$338.55
360/370380/390Aug 21$8.50$1.505.67$361.50$388.50
350/360370/380Aug 21$8.45$1.555.45$351.55$378.45
300/310340/350Aug 21$8.25$1.754.71$301.75$348.25
370/380410/420Aug 21$8.23$1.774.65$371.77$418.23
330/340360/370Aug 21$8.15$1.854.41$331.85$368.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.30$9.7032.33
$380.00$390.00$400.00Aug 21$0.73$9.2712.70
$390.00$400.00$410.00Aug 21$0.97$9.039.31
$360.00$370.00$380.00Aug 21$1.15$8.857.70
$370.00$380.00$390.00Aug 21$1.40$8.606.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.52$9.4818.23
$360.00$370.00$380.00Aug 21$1.00$9.009.00
$290.00$300.00$310.00Aug 21$1.25$8.757.00
$350.00$360.00$370.00Aug 21$1.45$8.555.90
$320.00$330.00$340.00Aug 21$3.15$6.852.17

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 $-0.33, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Aug 21-$1.01$8.99
$400.00$410.001:2Aug 21-$1.38$8.62
$380.00$390.001:2Aug 21-$1.85$8.15
$370.00$380.001:2Aug 21-$2.75$7.25
$420.00$430.001:2Aug 21-$3.85$6.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$0.33$9.67
$320.00$310.001:2Aug 21-$0.96$9.04
$340.00$330.001:2Aug 21-$1.15$8.85
$400.00$380.001:2Aug 21-$11.15$8.85
$300.00$290.001:2Aug 21-$1.68$8.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.45%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$12.400.520.1%3.45%3.60%605320
$370.00Aug 21$9.500.412.9%2.64%5.58%321
$380.00Aug 21$5.100.305.7%1.42%7.13%443
$390.00Aug 21$2.800.228.5%0.78%9.28%257
$410.00Aug 21$0.950.1114.1%0.26%14.32%797
$420.00Aug 21$0.400.0616.8%0.11%16.95%170

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. 137 contracts (avg 167 vol/day, 107 traded recently)

ROP averages only 167 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 $200.00 11-20 call last traded $136.95 on 06/02 (now $135.10/$145.00) — try a limit near $136.95. Also watch the $260.00 02-19 call last traded $115.86 on 07/02 (now $87.50/$94.20) — try a limit near $90.85; the $210.00 02-19 call last traded $159.49 on 07/02 (now $128.10/$138.00) — try a limit near $133.05. Most tradeable put: the $410.00 11-20 put last traded $80.00 on 06/25 (now $72.10/$82.00) — try a limit near $77.05.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$12.50$18.00$15.25$26.50 07/16$14.80–$34.25$15.2516
$340.00Nov 20$26.20$33.00$29.60$46.80 07/06$28.95–$47.50$29.6046
$340.00Feb 19$34.90$43.80$39.35$54.00 07/10$38.40–$57.70$39.35--
$330.00Aug 21$16.20$23.40$19.80$35.70 07/02$19.80–$42.25$19.80114
$330.00Nov 20$31.60$38.00$34.80$29.08 06/22$34.30–$54.35$31.6015
$350.00Aug 21$7.10$13.70$10.40$20.19 07/16$10.35–$27.50$10.4026
$350.00Nov 20$21.70$29.00$25.35$41.20 07/06$24.90–$41.35$25.3553
$350.00Feb 19$30.40$39.00$34.70$50.10 07/17$34.45–$52.10$34.701
$320.00Aug 21$23.30$29.30$26.30$55.50 07/07$25.80–$50.10$26.3036
$320.00Nov 20$34.20$44.00$39.10$63.47 07/07$39.10–$61.15$39.1025
$360.00Aug 21$6.40$10.00$8.20$18.12 07/17$8.20–$21.30$8.20248
$360.00Sep 18$7.10$15.60$11.35$24.85 07/17$11.35–$25.00$11.351
$360.00Nov 20$17.80$24.90$21.35$35.70 07/06$20.65–$36.60$21.3569
$360.00Feb 19$27.60$34.70$31.15$46.36 07/02$30.65–$46.90$31.15--
$310.00Aug 21$29.60$37.90$33.75$62.08 07/07$33.65–$58.45$33.753
$310.00Nov 20$41.10$51.00$46.05--$46.05–$46.05—$41.106
$370.00Aug 21$2.40$7.20$4.80$12.70 07/17$4.80–$16.10$4.8022
$370.00Sep 18$4.90$12.70$8.80$17.40 07/17$8.80–$19.95$8.803
$370.00Nov 20$14.80$21.70$18.25$30.60 07/13$17.55–$31.25$18.2546
$300.00Aug 21$37.80$46.00$41.90$72.60 07/07$39.80–$67.85$41.903
$300.00Nov 20$48.00$57.90$52.95$53.00 06/25$51.55–$76.35$52.9514
$300.00Feb 19$57.00$66.00$61.50$76.35 07/01$59.85–$84.30$61.501
$380.00Aug 21$1.45$3.60$2.53$8.40 07/17$2.53–$12.25$2.5340
$380.00Sep 18$3.10$10.50$6.80$15.65 07/17$6.80–$15.60$6.802
$380.00Nov 20$11.40$18.50$14.95$19.50 07/14$14.60–$27.40$14.9551
$380.00Feb 19$20.50$27.90$24.20$35.10 07/16$24.15–$37.90$24.2014
$390.00Aug 21$0.60$3.30$1.95$6.85 07/17$1.95–$10.05$1.9553
$390.00Nov 20$6.20$16.00$11.10$22.53 07/02$11.10–$22.80$11.1013
$390.00Feb 19$17.50$23.60$20.55$30.90 07/16$20.55–$33.50$20.5512
$280.00Nov 20$63.00$72.90$67.95$78.50 06/01$65.35–$92.55$67.958
$280.00Aug 21$55.50$63.50$59.50--$59.50–$59.50—$55.501
$400.00Aug 21$0.05$2.65$1.35$3.76 07/14$1.35–$6.23$1.3588
$400.00Nov 20$4.50$14.00$9.25$12.73 07/09$9.25–$19.25$9.25197
$400.00Feb 19$14.00$21.00$17.50$27.10 07/16$17.50–$29.25$17.5013
$270.00Aug 21$64.00$73.90$68.95--$68.95–$68.95—$64.003
$270.00Nov 20$71.00$80.90$75.95--$75.95–$75.95—$71.005
$410.00Aug 21$0.00$2.85$1.43$5.49 07/07$1.43–$5.35$1.4393
$410.00Nov 20$7.10$12.00$9.55$10.50 07/15$7.25–$16.65$9.5513
$410.00Feb 19$10.50$19.70$15.10$23.70 07/16$15.10–$26.10$15.1015
$260.00Feb 19$87.50$94.20$90.85$115.86 07/02$87.50–$115.65$90.854
$260.00Aug 21$74.30$82.80$78.55--$78.55–$78.55—$74.301
$420.00Aug 21$0.00$0.90$0.45$2.93 07/02$0.45–$5.03$0.4570
$420.00Nov 20$1.00$10.00$5.50$11.00 06/04$5.50–$13.60$5.5077
$420.00Feb 19$8.80$18.00$13.40$20.80 07/16$13.30–$23.05$13.406
$250.00Nov 20$88.10$98.00$93.05$119.50 07/02$89.80–$119.45$93.056
$250.00Aug 21$85.10$92.40$88.75--$88.75–$88.75—$85.102
$430.00Aug 21$0.00$4.80$2.40$0.80 07/16$0.70–$3.03$0.8079
$430.00Nov 20$1.30$10.00$5.65$10.70 07/15$5.65–$11.35$5.6510
$240.00Nov 20$97.10$107.00$102.05$118.00 07/01$98.55–$128.85$102.054
$440.00Aug 21$0.00$4.80$2.40$1.25 05/20$1.85–$3.78$1.255
$440.00Nov 20$0.05$10.00$5.03$4.10 06/22$4.85–$9.35$4.105
$230.00Feb 19$111.00$120.00$115.50$145.00 07/17$111.60–$141.70$115.50--
$450.00Aug 21$0.00$4.80$2.40$1.10 05/20$1.10–$2.40$1.104
$450.00Nov 20$0.05$10.00$5.03$7.00 07/13$2.70–$7.40$5.0389
$220.00Nov 20$116.10$126.00$121.05$117.86 06/29$116.55–$147.95$117.865
$460.00Nov 20$0.05$7.90$3.98$4.20 07/14$3.60–$6.45$3.9834
$460.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--3
$210.00Nov 20$125.10$135.00$130.05$123.70 06/23$126.00–$157.45$125.1034
$210.00Feb 19$128.10$138.00$133.05$159.49 07/02$128.85–$160.05$133.051
$470.00Nov 20$0.05$10.00$5.03$3.40 07/16$3.18–$5.13$3.4029
$470.00Feb 19$1.00$10.00$5.50$8.10 07/15$5.50–$11.80$5.501
$470.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--4
$200.00Nov 20$135.10$145.00$140.05$136.95 06/02$135.30–$166.95$136.951
$480.00Aug 21$0.00$0.50$0.25$0.16 06/22$0.25–$2.40$0.165
$480.00Nov 20$0.05$10.00$5.03$3.30 06/12$2.40–$5.30$3.307
$490.00Feb 19$0.05$10.00$5.03$6.70 07/16$5.03–$9.05$5.031
$490.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$490.00Nov 20$0.05$10.00$5.03--$5.03–$5.03—$0.052
$510.00Nov 20$0.00$4.80$2.40$2.17 07/15$1.05–$3.93$2.175
$520.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--3
$520.00Feb 19$0.05$10.00$5.03--$5.03–$5.03—$0.051
$530.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1
$550.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$550.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--2
$560.00Nov 20$0.05$4.80$2.42$0.50 05/29$0.98–$2.73$0.5011
$560.00Aug 21$0.00$0.60$0.30--$0.30–$0.30—--3
$580.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--3
$600.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1
$660.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--3
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$13.10$19.70$16.40$13.30 07/01$7.15–$22.75$13.308
$340.00Nov 20$25.40$32.80$29.10$23.27 07/15$17.10–$33.65$25.4080
$340.00Feb 19$31.80$38.70$35.25$26.60 07/17$26.00–$40.50$31.804
$340.00Sep 18$16.30$23.20$19.75--$19.75–$19.75—$16.301
$330.00Aug 21$8.50$15.20$11.85$7.00 07/07$4.47–$17.45$8.5020
$330.00Nov 20$19.30$27.70$23.50$19.42 07/15$14.60–$28.75$19.4253
$350.00Aug 21$19.40$24.70$22.05$14.20 07/16$8.55–$29.00$19.4054
$350.00Nov 20$29.90$38.00$33.95$23.60 07/16$22.10–$38.55$29.9033
$350.00Feb 19$37.20$44.30$40.75$35.50 07/15$29.80–$45.55$37.203
$320.00Aug 21$3.80$11.80$7.80$4.30 07/16$3.68–$14.05$4.30138
$320.00Nov 20$14.10$24.00$19.05$12.50 07/07$11.70–$23.90$14.1025
$360.00Aug 21$24.10$32.40$28.25$14.14 07/07$14.20–$35.90$24.1023
$360.00Nov 20$37.30$44.00$40.65$29.30 07/13$26.35–$44.65$37.3037
$360.00Feb 19$43.90$51.30$47.60$35.00 07/17$35.20–$51.05$43.904
$310.00Aug 21$3.20$9.60$6.40$5.73 07/10$2.85–$10.65$5.737
$310.00Nov 20$11.00$20.00$15.50$10.10 07/07$9.60–$19.80$11.0032
$310.00Feb 19$18.00$27.60$22.80$25.50 06/29$15.70–$26.35$22.806
$370.00Aug 21$32.30$39.50$35.90$43.10 06/08$19.05–$43.15$35.9020
$370.00Sep 18$36.20$43.80$40.00$24.63 07/17$23.30–$40.00$36.201
$370.00Nov 20$42.70$51.00$46.85$30.72 07/07$31.85–$51.40$42.708
$370.00Feb 19$48.60$57.10$52.85$46.20 07/15$39.80–$57.60$48.603
$300.00Aug 21$2.70$6.30$4.50$3.50 07/09$1.75–$8.00$3.5018
$300.00Nov 20$8.00$14.90$11.45$10.00 07/02$7.55–$16.60$10.0014
$380.00Aug 21$40.80$48.70$44.75$27.29 07/06$24.70–$51.65$40.805
$380.00Nov 20$50.70$58.00$54.35$64.61 06/03$37.45–$58.40$54.3511
$290.00Aug 21$1.25$3.40$2.33$1.35 07/16$1.00–$5.85$1.3529
$290.00Nov 20$5.00$13.90$9.45$7.28 07/08$6.00–$13.70$7.2822
$290.00Feb 19$11.00$20.80$15.90$13.40 07/14$9.05–$19.25$13.406
$390.00Aug 21$50.80$58.50$54.65$66.24 06/03$31.65–$60.65$54.654
$390.00Nov 20$56.10$66.00$61.05$70.10 06/03$43.40–$66.20$61.0549
$280.00Aug 21$0.00$3.60$1.80$2.95 07/16$1.40–$4.33$1.8030
$280.00Nov 20$3.00$11.70$7.35$9.45 06/29$4.68–$11.35$7.3532
$280.00Feb 19$8.00$17.50$12.75$12.05 07/01$8.25–$16.15$12.055
$400.00Aug 21$59.50$67.00$63.25--$63.25–$63.25—$59.50126
$400.00Nov 20$64.10$74.00$69.05--$69.05–$69.05—$64.1018
$270.00Aug 21$0.00$4.80$2.40$3.50 06/22$1.33–$4.98$2.409
$270.00Nov 20$1.00$10.00$5.50$9.52 06/08$4.10–$9.15$5.505
$410.00Aug 21$68.10$78.00$73.05$89.81 05/21$47.95–$78.75$73.0558
$410.00Nov 20$72.10$82.00$77.05$80.00 06/25$57.20–$82.55$77.0550
$260.00Aug 21$0.00$2.85$1.43$2.58 06/22$1.43–$3.58$1.4320
$260.00Nov 20$0.05$9.00$4.53--$4.53–$4.53—$0.0520
$260.00Feb 19$5.00$10.80$7.90--$7.90–$7.90—$5.001
$420.00Aug 21$78.10$88.00$83.05--$83.05–$83.05—$78.1029
$420.00Nov 20$81.20$91.00$86.10--$86.10–$86.10—$81.2016
$250.00Aug 21$0.15$1.15$0.65$2.05 07/16$0.65–$2.98$0.6515
$250.00Nov 20$0.05$8.70$4.38$3.10 07/14$3.48–$6.00$3.1041
$430.00Nov 20$90.10$100.00$95.05--$95.05–$95.05—$90.1014
$240.00Aug 21$0.05$2.95$1.50$1.15 06/18$1.50–$3.68$1.151
$240.00Nov 20$0.05$10.00$5.03$2.47 07/14$2.25–$5.60$2.471
$440.00Nov 20$99.10$109.00$104.05--$104.05–$104.05—$99.107
$230.00Aug 21$0.00$4.80$2.40$1.10 06/18$1.20–$3.03$1.103
$230.00Nov 20$0.05$9.20$4.63$2.60 06/29$2.40–$5.03$2.606
$220.00Aug 21$0.25$2.70$1.48$1.00 06/18$1.02–$2.40$1.003
$220.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--3
$210.00Aug 21$0.00$4.80$2.40$0.95 06/18$1.08–$2.40$0.953
$210.00Nov 20$0.00$4.80$2.40$1.26 06/29$1.27–$4.48$1.268
$195.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--22
$190.00Nov 20$0.00$4.80$2.40$1.40 06/01$1.05–$2.98$1.4035

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 678
Total Puts 82
Put/Call Ratio 0.12
Net Difference 596

Prior's Put/Call Breakdown

Total Calls 67
Total Puts 75
Put/Call Ratio 1.12
Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 225
Total Puts 171
Average Put/Call Ratio 0.83
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