Tour v492
TRGP
TARGA RES CORP
$268.23 +3.12%
$264.29 (-1.47%)🌙
as of 08/06 06:08 PM
(8/6 14:06) ◀
|
Thursday, August 6, 2026 (6:08pm)
January 2026
|
▶
◀ 8/6 18:08

Option Volume

Detail
ℹ
Current (08/06) 229
Calls: 215 (94%)
Puts: 14 (6%)
Prior (08/05) 332
Calls: 303 (91%)
Puts: 29 (9%)
Current vs Prior -31.02%
Calls: -29.04% (Calls)
Puts: -51.72% (Puts)
Prior 7-Day Total 1,478
Calls: 1,285 (87%)
Puts: 193 (13%)
Prior 7-Day Average 211
Calls: 183 (87%)
Puts: 27 (13%)
Current vs Prior 7-Day Avg +8.46%
Calls: +17.12%
Puts: -49.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $566.3K
Calls: $564.2K (100%)
Puts: $2.2K (0%)
Prior (08/05) $110.2K
Calls: $103.7K (94%)
Puts: $6.5K (6%)
Current vs Prior +413.82%
Calls: +444.04%
Puts: -66.83%
Prior 7-Day Total $3.47M
Calls: $3.33M (96%)
Puts: $143.9K (4%)
Prior 7-Day Average $496.2K
Calls: $475.7K (96%)
Puts: $20.6K (4%)
Current vs Prior 7-Day Avg +14.13%
Calls: +18.61%
Puts: -89.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.07
Prior (08/05) 0.10
Current vs Prior -31.96%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -85.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 15,401
Calls: 13,034 (85%)
Puts: 2,367 (15%)
Prior (08/05) 6,655
Calls: 6,530 (98%)
Puts: 125 (2%)
Current vs Prior +131.42%
Prior 7-Day Total 29,291
Calls: 27,311 (93%)
Puts: 1,980 (7%)
Prior 7-Day Average 4,184
Calls: 3,901 (92%)
Puts: 330 (8%)
Current vs Prior 7-Day Avg +268.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.34% | 10.53%
Prior 8.67% | 11.78%
Current vs Prior -15.28% | -10.62%
Prior 7-Day Avg 9.15% | 12.06%
Current vs 7-Day Avg -19.72% | -12.69%
Prior 7-Day Eod 8.67% | 11.78%
Current vs 7-Day Eod -15.28% | -10.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.66% | 16.12%
Calls: 21.99% | 21.16%
Puts: 13.33% | 11.07%
Prior 13.96% | 12.97%
Calls: 14.69% | 14.93%
Puts: 13.24% | 11.01%
Current vs Prior +26.50% | +24.29%
Prior 7-Day Avg 11.86% | 11.79%
Calls: 10.01% | 11.38%
Puts: 13.71% | 12.20%
Current vs 7-Day Avg +48.90% | +36.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($564.2K) vs puts ($2.2K). Massive premium surge with dollar volume up 414% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (215 calls vs 14 puts). P/C ratio dropping 32% - sentiment shifting bullish.

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 4 of results (avg 8.9%, best 6.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1847.8051.20$49.506.9%--0.93102
$230.00Sep 1838.5042.20$40.359.2%--0.9029
$240.00Aug 2127.0029.80$28.409.9%10.947
$240.00Sep 1829.8032.90$31.359.9%--0.8546
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. 11 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2127.0029.80$28.409.9%10.947
$220.00Sep 1847.8051.20$49.506.9%--0.93102
$230.00Sep 1838.5042.20$40.359.2%--0.9029
$250.00Aug 2118.6020.90$19.7511.6%50.858
$240.00Sep 1829.8032.90$31.359.9%--0.8546
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2113.6015.90$14.7515.6%--0.74146
$280.00Sep 1816.7019.60$18.1516.0%--0.6424
$270.00Aug 217.109.10$8.1024.7%--0.54140

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 68, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.451.50$0.98107.1%200.121.4K
$260.00Sep 1815.0017.60$16.3016.0%90.6369
$250.00Aug 2118.6020.90$19.7511.6%50.858
$290.00Sep 183.504.80$4.1531.3%50.252.7K
$270.00Aug 215.107.10$6.1032.8%30.46126
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.002.00$1.00200.0%60.0715
$240.00Aug 210.151.20$0.68154.4%30.07263
$250.00Aug 211.102.15$1.6364.4%20.16279
$260.00Aug 213.004.60$3.8042.1%10.32104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 15.9%, max 72.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1859.4%34.4%72.6%--166
$310.00Aug 21Sep 1842.7%34.4%24.3%3307
$240.00Aug 21Sep 1837.8%33.0%14.8%153
$250.00Aug 21Sep 1834.9%30.9%12.9%550
$300.00Aug 21Sep 1833.8%32.0%5.4%31.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1853.7%36.2%48.5%670
$240.00Aug 21Sep 1837.8%33.0%14.8%3321
$250.00Aug 21Sep 1834.9%30.9%12.9%2435
$260.00Aug 21Sep 1832.7%31.2%4.6%1198
$280.00Aug 21Sep 1832.6%32.2%1.3%--170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 15.67, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$0.60$9.40$0.6015.67$290.60
$300.00$310.00Sep 18$0.67$9.33$0.6713.93$300.67
$310.00$320.00Sep 18$0.75$9.25$0.7512.33$310.75
$280.00$290.00Aug 21$1.65$8.35$1.655.06$281.65
$290.00$300.00Sep 18$1.75$8.25$1.754.71$291.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Sep 18$0.65$9.35$0.6514.38$229.35
$240.00$230.00Sep 18$0.90$9.10$0.9010.11$239.10
$250.00$240.00Aug 21$0.95$9.05$0.959.53$249.05
$250.00$240.00Sep 18$1.75$8.25$1.754.71$248.25
$260.00$250.00Aug 21$2.17$7.83$2.173.61$257.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 10.76, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Sep 18$9.15$9.15$0.8510.76$229.15
$230.00$240.00Sep 18$9.00$9.00$1.009.00$239.00
$240.00$250.00Aug 21$8.65$8.65$1.356.41$248.65
$250.00$260.00Aug 21$8.15$8.15$1.854.41$258.15
$240.00$250.00Sep 18$7.95$7.95$2.053.88$247.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$6.65$6.65$3.351.99$273.35
$280.00$260.00Sep 18$10.30$10.30$9.701.06$269.70
$270.00$260.00Aug 21$4.30$4.30$5.700.75$265.70
$260.00$250.00Sep 18$3.55$3.55$6.450.55$256.45
$260.00$250.00Aug 21$2.17$2.17$7.830.28$257.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.02, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$1.2842.7%34.4%
$300.00Aug 21Sep 18$2.0233.8%32.0%
$240.00Aug 21Sep 18$2.9537.8%33.0%
$290.00Aug 21Sep 18$3.1732.5%32.1%
$250.00Aug 21Sep 18$3.6534.9%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$0.6553.7%36.2%
$240.00Aug 21Sep 18$1.8737.8%33.0%
$250.00Aug 21Sep 18$2.6734.9%30.9%
$280.00Aug 21Sep 18$3.4032.6%32.2%
$260.00Aug 21Sep 18$4.0532.7%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.29% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$6.10$8.10$14.20$255.80$284.205.29%
$260.00Aug 21$11.60$3.80$15.40$244.60$275.405.74%
$280.00Aug 21$2.63$14.75$17.38$262.62$297.386.48%
$250.00Aug 21$19.75$1.63$21.38$228.62$271.387.97%
$260.00Sep 18$16.30$7.85$24.15$235.85$284.159.00%
$280.00Sep 18$6.85$18.15$25.00$255.00$305.009.32%
$250.00Sep 18$23.40$4.30$27.70$222.30$277.7010.33%
$240.00Aug 21$28.40$0.68$29.08$210.92$269.0810.84%
$240.00Sep 18$31.35$2.55$33.90$206.10$273.9012.64%
$230.00Sep 18$40.35$1.65$42.00$188.00$272.0015.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.62% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$240.00Aug 21$0.98$0.68$1.66$238.34$291.66
$320.00$240.00Aug 21$1.05$0.68$1.73$238.27$321.73
$290.00$230.00Aug 21$0.98$1.00$1.98$228.02$291.98
$320.00$230.00Aug 21$1.05$1.00$2.05$227.95$322.05
$290.00$250.00Aug 21$0.98$1.63$2.61$247.39$292.61
$320.00$250.00Aug 21$1.05$1.63$2.68$247.32$322.68
$310.00$220.00Sep 18$1.73$1.00$2.73$217.27$312.73
$280.00$240.00Aug 21$2.63$0.68$3.31$236.69$283.31
$310.00$230.00Sep 18$1.73$1.65$3.38$226.62$313.38
$300.00$220.00Sep 18$2.40$1.00$3.40$216.60$303.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 6.14, avg credit $5.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Sep 18$8.60$1.406.14$221.40$248.60
230/240250/260Sep 18$8.00$2.004.00$232.00$258.00
220/230250/260Sep 18$7.75$2.253.44$222.25$257.75
250/260270/280Sep 18$7.45$2.552.92$252.55$277.45
240/250260/270Sep 18$7.30$2.702.70$242.70$267.30
270/280290/300Aug 21$7.25$2.752.64$272.75$297.25
240/250260/270Aug 21$6.45$3.551.82$243.55$266.45
230/240260/270Sep 18$6.45$3.551.82$233.55$266.45
250/260280/290Sep 18$6.25$3.751.67$253.75$286.25
220/230260/270Sep 18$6.20$3.801.63$223.80$266.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.15$9.8565.67
$240.00$250.00$260.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Aug 21$0.53$9.4717.87
$290.00$300.00$310.00Aug 21$0.67$9.3313.93
$240.00$250.00$260.00Sep 18$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.25$9.7539.00
$230.00$240.00$250.00Sep 18$0.85$9.1510.76
$240.00$250.00$260.00Aug 21$1.22$8.787.20
$230.00$240.00$250.00Aug 21$1.27$8.736.87
$240.00$250.00$260.00Sep 18$1.80$8.204.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.23, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Sep 18-$0.23$9.77
$300.00$310.001:2Aug 21-$0.52$9.48
$260.00$270.001:2Aug 21-$0.60$9.40
$290.00$300.001:2Sep 18-$0.65$9.35
$300.00$310.001:2Sep 18-$1.06$8.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18-$0.35$9.65
$240.00$230.001:2Sep 18-$0.75$9.25
$260.00$250.001:2Sep 18-$0.75$9.25
$250.00$240.001:2Sep 18-$0.80$9.20
$240.00$230.001:2Aug 21-$1.32$8.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.65%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$9.800.490.7%3.65%4.31%--262
$280.00Sep 18$5.900.364.4%2.20%6.59%3195
$270.00Aug 21$5.100.460.7%1.90%2.56%3126
$290.00Sep 18$3.500.258.1%1.30%9.42%52.7K
$280.00Aug 21$2.150.264.4%0.80%5.19%3807
$300.00Sep 18$1.900.1611.8%0.71%12.55%149
$310.00Sep 18$1.050.1215.6%0.39%15.96%--173
$290.00Aug 21$0.450.128.1%0.17%8.28%201.4K
$320.00Sep 18$0.250.0719.3%0.09%19.39%--156

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. 200 contracts (avg 668 vol/day, 163 traded recently)

TRGP averages only 668 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 01-15 call last traded $67.05 on 07/01 (now $71.10/$73.80) — try a limit near $71.10. Also watch the $200.00 03-19 call last traded $88.25 on 07/21 (now $73.50/$76.30) — try a limit near $74.90; the $190.00 09-18 call last traded $75.10 on 07/30 (now $77.40/$80.50) — try a limit near $77.40. Most tradeable put: the $340.00 06-17 put last traded $65.80 on 07/23 (now $76.00/$80.00) — try a limit near $76.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$5.10$7.10$6.10$8.50 07/31$4.05–$20.05$6.10126
$270.00Sep 18$9.80$11.70$10.75$11.72 07/29$8.50–$23.80$10.75262
$270.00Oct 16$13.60$16.00$14.80$22.88 07/15$12.10–$27.05$14.8020
$270.00Dec 18$19.30$22.40$20.85$24.83 07/27$17.85–$33.15$20.85137
$270.00Jan 15$21.70$24.20$22.95$33.94 07/17$20.30–$35.45$22.9540
$270.00Mar 19$27.10$29.40$28.25$41.00 07/23$24.85–$40.20$28.2563
$260.00Aug 21$10.50$12.70$11.60$15.15 07/31$8.40–$27.15$11.60168
$260.00Sep 18$15.00$17.60$16.30$30.69 07/24$13.00–$30.85$16.3069
$260.00Oct 16$18.50$21.00$19.75$31.46 07/16$16.30–$33.90$19.7523
$260.00Dec 18$25.10$27.70$26.40$28.40 07/31$22.40–$39.40$26.40104
$260.00Jan 15$27.10$29.80$28.45$29.40 07/31$25.00–$41.30$28.4557
$260.00Mar 19$32.20$34.50$33.35$43.20 07/21$29.40–$46.00$33.35223
$260.00Jun 17$37.50$40.70$39.10$43.40 07/27$35.00–$51.35$39.101
$280.00Aug 21$2.15$3.10$2.63$4.80 07/30$2.10–$13.70$2.63807
$280.00Sep 18$5.90$7.80$6.85$7.50 07/30$5.50–$17.85$6.85195
$280.00Oct 16$9.00$11.20$10.10$10.35 07/28$8.65–$21.45$10.1031
$280.00Dec 18$15.10$18.10$16.60$15.60 07/28$14.25–$27.25$15.6090
$280.00Jan 15$17.70$20.00$18.85$22.74 07/27$16.45–$29.75$18.8594
$280.00Mar 19$22.60$25.10$23.85$29.00 06/25$20.80–$35.05$23.8536
$280.00Jun 17$28.00$31.40$29.70$32.10 07/27$26.50–$40.85$29.706
$250.00Aug 21$18.60$20.90$19.75$21.90 07/27$14.20–$36.25$19.758
$250.00Sep 18$22.10$24.70$23.40$27.50 07/27$18.20–$38.65$23.4042
$250.00Oct 16$25.20$27.80$26.50$35.61 07/15$21.95–$41.15$26.50111
$250.00Dec 18$30.70$33.50$32.10$30.19 07/28$27.80–$46.20$30.70229
$250.00Jan 15$33.00$35.90$34.45$31.83 06/17$30.10–$48.30$33.0013
$250.00Mar 19$37.90$40.10$39.00$55.75 07/23$34.45–$52.20$39.0022
$250.00Jun 17$42.50$46.10$44.30$53.90 07/14$40.00–$57.45$44.302
$290.00Aug 21$0.45$1.50$0.98$2.08 07/30$0.85–$8.85$0.981.4K
$290.00Sep 18$3.50$4.80$4.15$5.88 07/31$3.50–$12.90$4.152.7K
$290.00Oct 16$6.00$8.00$7.00$7.80 07/30$6.05–$16.50$7.0034
$290.00Dec 18$11.40$14.50$12.95$13.30 07/30$10.90–$23.35$12.95130
$290.00Jan 15$14.00$16.10$15.05$15.10 07/30$13.20–$25.10$15.0541
$290.00Mar 19$18.60$20.60$19.60$21.10 07/29$17.25–$29.90$19.609
$240.00Aug 21$27.00$29.80$28.40$35.50 07/27$21.70–$45.15$28.407
$240.00Sep 18$29.80$32.90$31.35$46.01 07/20$25.40–$47.50$31.3546
$240.00Oct 16$32.30$35.30$33.80$32.95 07/29$28.45–$49.50$32.95138
$240.00Dec 18$37.50$40.30$38.90$56.75 07/23$33.85–$53.40$38.9091
$240.00Jan 15$40.00$42.50$41.25$58.25 07/23$35.95–$55.35$41.25104
$240.00Mar 19$43.80$46.20$45.00$53.20 07/27$40.30–$59.05$45.00163
$240.00Jun 17$48.50$52.50$50.50$61.20 07/14$45.25–$64.00$50.502
$300.00Aug 21$0.10$0.65$0.38$1.45 07/31$0.38–$5.60$0.381.7K
$300.00Sep 18$1.90$2.90$2.40$3.96 07/31$1.90–$9.25$2.4049
$300.00Oct 16$3.70$5.80$4.75$7.60 07/27$3.85–$13.05$4.7594
$300.00Dec 18$8.60$11.60$10.10$11.40 07/31$8.35–$19.20$10.10226
$300.00Jan 15$10.50$13.40$11.95$12.20 07/30$10.65–$20.85$11.9575
$300.00Mar 19$15.00$17.70$16.35$16.00 07/29$14.25–$25.50$16.0063
$230.00Aug 21$36.70$39.80$38.25$53.14 07/17$30.70–$55.55$38.252
$230.00Sep 18$38.50$42.20$40.35$51.97 07/13$33.25–$56.70$40.3529
$230.00Oct 16$40.60$44.10$42.35$43.92 07/27$35.95–$58.15$42.3534
$230.00Dec 18$45.00$47.50$46.25$56.55 07/13$40.45–$61.45$46.2525
$230.00Jan 15$46.80$49.50$48.15$58.05 07/13$42.40–$63.05$48.152
$230.00Mar 19$50.20$53.30$51.75$60.75 07/13$46.45–$66.50$51.7515
$310.00Aug 21$0.15$0.75$0.45$0.60 07/30$0.43–$3.65$0.45134
$310.00Sep 18$1.05$2.40$1.73$3.80 07/27$1.53–$6.65$1.73173
$310.00Oct 16$2.40$3.90$3.15$3.46 07/28$2.60–$9.70$3.15158
$310.00Dec 18$6.40$8.90$7.65$13.80 07/17$6.20–$15.70$7.6510
$310.00Jan 15$8.20$10.80$9.50$17.70 07/23$7.80–$17.60$9.5068
$310.00Jun 17$17.50$20.20$18.85$27.48 07/17$15.55–$28.00$18.8516
$310.00Mar 19$12.50$15.10$13.80--$13.80–$13.80—$12.504
$220.00Sep 18$47.80$51.20$49.50$45.11 07/30$42.05–$66.15$47.80102
$220.00Oct 16$49.40$53.00$51.20$52.80 07/28$44.35–$67.55$51.201
$220.00Dec 18$52.90$55.50$54.20$58.00 06/30$47.85–$70.10$54.2021
$220.00Jan 15$54.40$57.30$55.85$69.18 07/14$49.75–$71.30$55.859
$220.00Mar 19$57.60$60.50$59.05$58.80 06/24$53.30–$74.00$58.805
$220.00Jun 17$61.50$65.00$63.25$74.56 07/21$57.50–$78.00$63.25--
$320.00Aug 21$0.00$2.10$1.05$1.97 07/23$0.53–$2.33$1.0510
$320.00Sep 18$0.25$1.70$0.98$1.80 07/29$0.75–$4.50$0.98156
$320.00Oct 16$1.60$2.80$2.20$5.90 07/16$2.05–$7.45$2.2051
$320.00Dec 18$4.40$6.70$5.55$12.75 07/24$4.60–$12.15$5.55109
$320.00Jan 15$5.90$8.40$7.15$14.70 07/23$6.30–$14.05$7.1510
$320.00Mar 19$9.90$12.50$11.20$16.60 06/12$9.30–$18.40$11.2065
$210.00Aug 21$56.40$59.80$58.10$58.20 07/30$50.50–$75.45$58.10--
$210.00Sep 18$57.40$60.90$59.15$62.00 07/27$51.45–$75.80$59.154
$210.00Oct 16$58.60$62.30$60.45$58.20 06/09$53.25–$77.20$58.603
$210.00Dec 18$61.30$64.50$62.90$61.71 06/24$55.90–$79.05$61.7116
$330.00Aug 21$0.05$2.15$1.10$0.05 07/28$0.65–$1.60$0.05121
$330.00Sep 18$0.05$2.50$1.27$2.75 07/24$0.93–$2.95$1.2717
$330.00Oct 16$0.95$2.40$1.67$5.01 07/20$1.27–$5.00$1.677
$330.00Dec 18$3.20$5.30$4.25$10.84 07/24$3.58–$10.20$4.2510
$330.00Mar 19$7.50$10.10$8.80$17.00 07/24$7.70–$15.40$8.8019
$330.00Jan 15$4.50$6.80$5.65--$5.65–$5.65—$4.501
$200.00Aug 21$66.50$69.90$68.20$79.40 07/13$60.30–$85.45$68.20--
$200.00Sep 18$67.10$70.70$68.90$82.00 07/14$60.85–$85.70$68.9025
$200.00Oct 16$68.50$71.40$69.95$80.75 07/13$62.20–$86.45$69.954
$200.00Dec 18$70.10$73.00$71.55$71.25 06/25$64.30–$87.90$71.2546
$200.00Jan 15$71.10$73.80$72.45$67.05 07/01$65.50–$89.15$71.106
$200.00Mar 19$73.50$76.30$74.90$88.25 07/21$68.35–$90.45$74.9052
$340.00Aug 21$0.00$2.15$1.08$0.60 07/24$0.30–$1.40$0.605
$340.00Sep 18$0.00$2.35$1.18$0.42 07/31$0.50–$1.93$0.4219
$340.00Oct 16$0.60$1.90$1.25$2.48 07/15$0.95–$4.00$1.254
$340.00Dec 18$2.20$4.10$3.15$6.50 07/16$2.55–$8.10$3.151.1K
$340.00Jan 15$3.10$5.40$4.25$10.00 07/23$3.58–$9.65$4.255
$340.00Mar 19$5.60$8.30$6.95--$6.95–$6.95—$5.602
$195.00Sep 18$72.10$75.70$73.90$88.05 07/21$66.15–$90.85$73.9012
$195.00Dec 18$74.60$78.20$76.40$77.70 06/03$68.90–$92.50$76.404
$195.00Mar 19$77.70$80.50$79.10--$79.10–$79.10—$77.701
$190.00Sep 18$77.40$80.50$78.95$75.10 07/30$71.20–$95.50$77.4027
$190.00Oct 16$77.90$81.40$79.65--$79.65–$79.65—$77.9010
$190.00Dec 18$79.20$83.00$81.10--$81.10–$81.10—$79.206
$350.00Sep 18$0.00$2.25$1.13$0.67 07/01$1.00–$1.80$0.6728
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$7.10$9.10$8.10$11.97 07/31$5.25–$14.60$8.10140
$270.00Sep 18$10.90$13.00$11.95$7.73 07/23$7.95–$17.85$10.905
$270.00Oct 16$13.60$16.20$14.90$15.61 07/27$10.80–$20.50$14.907
$270.00Dec 18$19.50$22.00$20.75$20.10 07/27$15.80–$25.35$20.1019
$270.00Jan 15$21.00$23.40$22.20$21.80 07/07$17.30–$26.90$21.8013
$270.00Mar 19$25.80$27.90$26.85$28.40 07/29$20.95–$30.60$26.8517
$260.00Aug 21$3.00$4.60$3.80$6.47 07/31$2.83–$8.65$3.80104
$260.00Sep 18$6.70$9.00$7.85$11.75 07/28$5.45–$11.95$7.8594
$260.00Oct 16$9.10$11.50$10.30$12.65 07/31$7.50–$14.90$10.3024
$260.00Dec 18$14.90$17.20$16.05$18.50 07/29$12.20–$20.35$16.057
$260.00Jan 15$16.20$18.70$17.45$17.40 07/07$13.65–$21.65$17.4020
$260.00Mar 19$20.70$23.10$21.90$25.50 07/28$17.00–$25.30$21.902
$280.00Aug 21$13.60$15.90$14.75$8.70 07/23$8.70–$22.05$13.60146
$280.00Sep 18$16.70$19.60$18.15$12.30 07/24$12.05–$25.05$16.7024
$280.00Oct 16$19.50$22.00$20.75$21.24 07/27$15.00–$26.70$20.755
$280.00Jan 15$26.40$29.30$27.85$27.10 07/07$22.00–$32.70$27.1010
$280.00Mar 19$30.70$32.90$31.80$38.60 06/04$25.45–$36.50$31.803
$280.00Dec 18$25.00$27.70$26.35--$26.35–$26.35—$25.0021
$250.00Aug 21$1.10$2.15$1.63$4.34 07/29$1.58–$4.85$1.63279
$250.00Sep 18$3.90$4.70$4.30$5.90 07/27$3.10–$7.95$4.30156
$250.00Oct 16$6.10$8.20$7.15$10.57 07/28$5.10–$10.30$7.1580
$250.00Dec 18$11.50$13.20$12.35$9.74 07/20$9.10–$15.55$11.5020
$250.00Jan 15$12.10$14.70$13.40$13.50 07/07$10.15–$17.05$13.4011
$250.00Mar 19$16.60$18.50$17.55$21.20 06/23$13.85–$20.60$17.5521
$290.00Aug 21$21.90$24.70$23.30$34.51 06/16$14.40–$31.00$23.30--
$290.00Oct 16$26.40$29.50$27.95$18.70 07/23$20.35–$34.00$26.402
$290.00Mar 19$36.80$38.90$37.85$32.90 07/17$31.20–$43.10$36.8011
$290.00Dec 18$31.30$34.50$32.90--$32.90–$32.90—$31.302
$240.00Aug 21$0.15$1.20$0.68$1.40 07/31$0.68–$2.50$0.68263
$240.00Sep 18$1.30$3.80$2.55$5.20 07/28$2.08–$4.95$2.5558
$240.00Oct 16$3.80$5.40$4.60$5.95 07/31$3.13–$7.20$4.606
$240.00Dec 18$8.20$10.10$9.15$7.60 07/16$6.60–$11.60$8.2036
$240.00Jan 15$9.10$11.50$10.30$14.60 06/22$7.50–$12.85$10.306
$240.00Mar 19$12.60$15.00$13.80--$13.80–$13.80—$12.6020
$300.00Dec 18$38.20$41.60$39.90$49.07 06/18$31.35–$45.80$39.908
$300.00Jan 15$39.70$42.10$40.90$47.50 06/03$32.50–$47.05$40.901
$230.00Aug 21$0.00$2.00$1.00$0.96 07/30$0.28–$1.50$0.9615
$230.00Sep 18$0.85$2.45$1.65$1.75 07/27$1.27–$2.95$1.6555
$230.00Oct 16$2.15$3.50$2.83$2.70 07/21$2.33–$4.45$2.709
$230.00Dec 18$5.70$7.90$6.80$8.20 07/30$4.75–$8.95$6.8026
$230.00Jan 15$6.50$8.50$7.50$10.00 07/28$5.50–$9.95$7.508
$230.00Mar 19$9.50$12.00$10.75--$10.75–$10.75—$9.502
$310.00Oct 16$42.40$45.50$43.95$47.16 07/31$33.40–$51.75$43.952
$310.00Dec 18$45.30$49.20$47.25$53.80 06/03$37.65–$53.70$47.254
$220.00Aug 21$0.00$0.85$0.43$1.70 07/02$0.30–$1.18$0.438
$220.00Sep 18$0.25$1.75$1.00$1.60 07/28$0.78–$1.95$1.0017
$220.00Oct 16$1.25$2.90$2.08$5.20 06/03$1.02–$2.88$2.082
$220.00Dec 18$3.80$5.50$4.65$6.70 07/06$3.38–$6.10$4.6520
$220.00Jan 15$4.60$6.60$5.60$7.00 07/07$4.08–$7.20$5.6022
$220.00Mar 19$7.10$9.80$8.45--$8.45–$8.45—$7.105
$320.00Aug 21$50.60$54.00$52.30$56.37 06/03$37.60–$60.10$52.30--
$320.00Dec 18$53.60$57.30$55.45$61.70 06/03$44.95–$62.30$55.451
$210.00Sep 18$0.00$2.35$1.18$0.81 07/09$0.73–$1.30$0.8123
$210.00Dec 18$2.45$4.40$3.43$5.80 06/17$2.33–$4.03$3.4327
$210.00Jan 15$3.00$4.80$3.90$7.00 06/05$2.85–$5.20$3.902
$210.00Mar 19$5.10$7.50$6.30--$6.30–$6.30—$5.106
$200.00Aug 21$0.00$2.15$1.08$0.47 07/29$0.03–$1.13$0.472
$200.00Oct 16$0.05$2.55$1.30$1.69 06/24$0.90–$1.50$1.304
$200.00Dec 18$1.50$3.40$2.45$2.35 07/31$1.68–$2.95$2.358
$200.00Mar 19$3.60$5.50$4.55$7.12 06/08$3.35–$5.70$4.551
$200.00Sep 18$0.00$1.00$0.50--$0.50–$0.50—--6
$340.00Sep 18$70.50$74.00$72.25$77.40 06/22$56.70–$80.10$72.25--
$340.00Jun 17$76.00$80.00$78.00$65.80 07/23$67.20–$84.25$76.001
$195.00Sep 18$0.00$0.75$0.38$1.45 06/05$0.38–$1.20$0.384
$195.00Dec 18$1.15$3.00$2.08$1.85 07/15$1.33–$2.42$1.852
$195.00Mar 19$2.80$5.20$4.00$2.90 07/24$2.80–$4.75$2.907
$195.00Oct 16$0.00$2.45$1.23--$1.23–$1.23—--2
$190.00Dec 18$0.40$2.90$1.65$1.42 07/15$1.02–$2.07$1.427
$190.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$190.00Oct 16$0.00$2.35$1.18--$1.18–$1.18—--1
$185.00Dec 18$0.05$3.10$1.58$1.10 07/15$1.00–$1.88$1.1010
$185.00Mar 19$2.00$4.20$3.10$3.16 06/26$2.03–$3.30$3.103
$180.00Aug 21$0.00$2.15$1.08$0.20 07/21$0.83–$1.08$0.201
$180.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$180.00Dec 18$0.05$2.85$1.45--$1.45–$1.45—$0.051
$180.00Jan 15$0.05$2.70$1.38--$1.38–$1.38—$0.051
$175.00Mar 19$0.45$3.60$2.03$3.20 06/03$1.53–$2.47$2.031
$175.00Jun 17$1.45$4.20$2.83$2.30 07/20$2.23–$3.80$2.301
$175.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--18
$175.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--1
$175.00Dec 18$0.05$2.75$1.40--$1.40–$1.40—$0.053
$170.00Aug 21$0.00$2.15$1.08$0.13 07/21$0.83–$1.08$0.132
$170.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$170.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$170.00Dec 18$0.05$2.60$1.33--$1.33–$1.33—$0.0510
$370.00Sep 18$100.40$104.00$102.20$105.40 06/24$85.60–$110.15$102.20--
$165.00Jan 15$0.05$2.10$1.08$0.43 07/17$0.57–$1.38$0.4329
$165.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--21
$165.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$165.00Dec 18$0.00$2.50$1.25--$1.25–$1.25—--5
$160.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--12
$160.00Oct 16$0.00$0.35$0.18--$0.18–$0.18—--9
$160.00Dec 18$0.00$2.40$1.20--$1.20–$1.20—--8
$380.00Dec 18$110.00$114.00$112.00$107.80 06/30$96.40–$120.05$110.00--
$155.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--3
$155.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$155.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--6
$150.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--3
$150.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$145.00Sep 18$0.00$0.20$0.10--$0.10–$0.10—--19

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 215
Total Puts 14
Put/Call Ratio 0.07
Net Difference 201

Prior's Put/Call Breakdown

Total Calls 303
Total Puts 29
Put/Call Ratio 0.10
Net Difference 274

Prior 7-Day Put/Call Summary

Total Calls 1,285
Total Puts 193
Average Put/Call Ratio 0.46
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