Tour v492
TRGP
TARGA RES CORP
$260.85 -0.81%
(8/4 19:17) ◀
|
Wednesday, August 5, 2026 (2:20pm)
January 2026
|
▶ (8/5 18:15)
◀ 8/5 14:24 ▶

Option Volume

Detail
ℹ
Current (08/05 2:20pm) 275
Calls: 269 (98%)
Puts: 6 (2%)
Prior (05/07) 727
Calls: 687 (94%)
Puts: 40 (6%)
Current vs Prior -62.17%
Calls: -60.84% (Calls)
Puts: -85.00% (Puts)
Prior 7-Day Total 934
Calls: 841 (90%)
Puts: 93 (10%)
Prior 7-Day Average 467
Calls: 120 (90%)
Puts: 13 (10%)
Current vs Prior 7-Day Avg -41.11%
Calls: +123.90%
Puts: -54.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:20pm) $82.7K
Calls: $80.9K (98%)
Puts: $1.8K (2%)
Prior (05/07) $327.8K
Calls: $307.0K (94%)
Puts: $20.7K (6%)
Current vs Prior -74.76%
Calls: -73.63%
Puts: -91.47%
Prior 7-Day Total $518.5K
Calls: $460.7K (89%)
Puts: $57.8K (11%)
Prior 7-Day Average $259.2K
Calls: $65.8K (89%)
Puts: $8.3K (11%)
Current vs Prior 7-Day Avg -68.09%
Calls: +22.99%
Puts: -78.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:20pm) 0.02
Prior (05/07) 0.06
Current vs Prior -61.69%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -88.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:20pm) 15,623
Calls: 13,272 (85%)
Puts: 2,351 (15%)
Prior (05/07) 17,174
Calls: 13,239 (77%)
Puts: 3,935 (23%)
Current vs Prior -9.03%
Prior 7-Day Total 34,274
Calls: 26,435 (77%)
Puts: 7,839 (23%)
Prior 7-Day Average 17,137
Calls: 13,217 (77%)
Puts: 3,919 (23%)
Current vs Prior 7-Day Avg -8.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.61% | 11.75%
Prior 7.72% | 11.18%
Current vs Prior +11.54% | +5.09%
Prior 7-Day Avg 6.86% | 10.52%
Current vs 7-Day Avg +25.43% | +11.68%
Prior 7-Day Eod 7.72% | 11.18%
Current vs 7-Day Eod +11.54% | +5.09%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.96% | 12.97%
Calls: 14.69% | 14.93%
Puts: 13.24% | 11.01%
Prior 10.69% | 12.91%
Calls: 11.86% | 11.41%
Puts: 9.52% | 14.41%
Current vs Prior +30.59% | +0.46%
Prior 7-Day Avg 10.69% | 12.91%
Calls: 11.86% | 11.41%
Puts: 9.52% | 14.41%
Current vs 7-Day Avg +30.59% | +0.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($80.9K) vs puts ($1.8K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (269 calls vs 6 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 BULLISH
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
14:20BULLISHBULLISHBULLISH
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 5 of results (avg 7.9%, best 7.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1841.4044.40$42.907.0%10.90103
$230.00Sep 1832.9035.50$34.207.6%--0.8529
$240.00Sep 1825.5027.60$26.557.9%--0.7746
$250.00Sep 1818.2020.00$19.109.4%--0.6642
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1823.0024.80$23.907.5%--0.7024

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 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1841.4044.40$42.907.0%10.90103
$230.00Sep 1832.9035.50$34.207.6%--0.8529
$240.00Sep 1825.5027.60$26.557.9%--0.7746
$250.00Sep 1818.2020.00$19.109.4%--0.6642
$260.00Sep 1812.4014.40$13.4014.9%20.5371
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2119.9022.50$21.2012.3%--0.80146
$280.00Sep 1823.0024.80$23.907.5%--0.7024
$270.00Aug 2112.7014.50$13.6013.2%--0.65140

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 260, top 247)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.801.25$1.0244.1%2470.101.7K
$300.00Aug 210.300.70$0.5080.0%40.051.7K
$260.00Sep 1812.4014.40$13.4014.9%20.5371
$300.00Sep 181.502.40$1.9546.2%20.1348
$220.00Sep 1841.4044.40$42.907.0%10.90103
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 180.401.10$0.7593.3%20.0521

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 17.9%, max 47.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1856.1%38.0%47.6%1306
$300.00Aug 21Sep 1841.0%34.4%19.1%61.7K
$280.00Aug 21Sep 1839.6%34.7%14.3%11.0K
$260.00Aug 21Sep 1837.7%33.2%13.6%2237
$270.00Aug 21Sep 1839.3%34.9%12.4%--387
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1844.2%36.2%22.2%--66
$240.00Aug 21Sep 1840.1%34.9%14.8%--318
$280.00Aug 21Sep 1839.6%34.7%14.3%--170
$250.00Aug 21Sep 1838.6%33.9%13.7%--435
$260.00Aug 21Sep 1837.7%33.2%13.6%--198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 32.33, avg 5.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Sep 18$0.30$9.70$0.3032.33$300.30
$290.00$300.00Aug 21$0.52$9.48$0.5218.23$290.52
$280.00$290.00Aug 21$1.36$8.64$1.366.35$281.36
$290.00$300.00Sep 18$1.60$8.40$1.605.25$291.60
$280.00$290.00Sep 18$1.95$8.05$1.954.13$281.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Sep 18$0.87$9.13$0.8710.49$229.13
$240.00$230.00Aug 21$0.90$9.10$0.9010.11$239.10
$220.00$210.00Sep 18$0.98$9.02$0.989.20$219.02
$240.00$230.00Sep 18$1.90$8.10$1.904.26$238.10
$250.00$240.00Aug 21$2.20$7.80$2.203.55$247.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 6.69, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Sep 18$8.70$8.70$1.306.69$228.70
$230.00$240.00Sep 18$7.65$7.65$2.353.26$237.65
$240.00$250.00Sep 18$7.45$7.45$2.552.92$247.45
$250.00$260.00Sep 18$5.70$5.70$4.301.33$255.70
$260.00$270.00Sep 18$4.75$4.75$5.250.90$264.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$7.60$7.60$2.403.17$272.40
$280.00$260.00Sep 18$12.20$12.20$7.801.56$267.80
$270.00$260.00Aug 21$5.60$5.60$4.401.27$264.40
$260.00$250.00Sep 18$4.25$4.25$5.750.74$255.75
$260.00$250.00Aug 21$3.95$3.95$6.050.65$256.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.75, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$0.6356.1%38.0%
$300.00Aug 21Sep 18$1.4541.0%34.4%
$290.00Aug 21Sep 18$2.5339.3%35.3%
$280.00Aug 21Sep 18$3.1239.6%34.7%
$270.00Aug 21Sep 18$3.9039.3%34.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$1.6544.2%36.2%
$240.00Aug 21Sep 18$2.6540.1%34.9%
$280.00Aug 21Sep 18$2.7039.6%34.7%
$250.00Aug 21Sep 18$3.4038.6%33.9%
$260.00Aug 21Sep 18$3.7037.7%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 6.46% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$8.85$8.00$16.85$243.15$276.856.46%
$270.00Aug 21$4.75$13.60$18.35$251.65$288.357.03%
$280.00Aug 21$2.38$21.20$23.58$256.42$303.589.04%
$260.00Sep 18$13.40$11.70$25.10$234.90$285.109.62%
$250.00Sep 18$19.10$7.45$26.55$223.45$276.5510.18%
$280.00Sep 18$5.50$23.90$29.40$250.60$309.4011.27%
$240.00Sep 18$26.55$4.50$31.05$208.95$271.0511.90%
$230.00Sep 18$34.20$2.60$36.80$193.20$266.8014.11%
$220.00Sep 18$42.90$1.73$44.63$175.37$264.6317.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.56% of stock, avg 3.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Aug 21$0.50$0.95$1.45$228.55$301.45
$290.00$230.00Aug 21$1.02$0.95$1.97$228.03$291.97
$310.00$230.00Aug 21$1.02$0.95$1.97$228.03$311.97
$300.00$240.00Aug 21$0.50$1.85$2.35$237.65$302.35
$290.00$240.00Aug 21$1.02$1.85$2.87$237.13$292.87
$310.00$240.00Aug 21$1.02$1.85$2.87$237.13$312.87
$280.00$230.00Aug 21$2.38$0.95$3.33$226.67$283.33
$310.00$220.00Sep 18$1.65$1.73$3.38$216.62$313.38
$300.00$220.00Sep 18$1.95$1.73$3.68$216.32$303.68
$280.00$240.00Aug 21$2.38$1.85$4.23$235.77$284.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 6.30, avg credit $5.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Sep 18$8.63$1.376.30$211.37$238.63
210/220240/250Sep 18$8.43$1.575.37$211.57$248.43
220/230240/250Sep 18$8.32$1.684.95$221.68$248.32
270/280290/300Aug 21$8.12$1.884.32$271.88$298.12
240/250260/270Sep 18$7.70$2.303.35$242.30$267.70
230/240250/260Sep 18$7.60$2.403.17$232.40$257.60
250/260270/280Sep 18$7.40$2.602.85$252.60$277.40
260/270280/290Aug 21$6.96$3.042.29$263.04$286.96
260/280290/300Sep 18$13.80$6.202.23$266.20$303.80
210/220250/260Sep 18$6.68$3.322.01$213.32$256.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$0.20$9.8049.00
$280.00$290.00$300.00Sep 18$0.35$9.6527.57
$280.00$290.00$300.00Aug 21$0.84$9.1610.90
$250.00$260.00$270.00Sep 18$0.95$9.059.53
$270.00$280.00$290.00Aug 21$1.01$8.998.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$1.03$8.978.71
$230.00$240.00$250.00Sep 18$1.05$8.958.52
$230.00$240.00$250.00Aug 21$1.30$8.706.69
$240.00$250.00$260.00Sep 18$1.30$8.706.69
$250.00$260.00$270.00Aug 21$1.65$8.355.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.01, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Aug 21-$0.01$9.99
$290.00$300.001:2Sep 18-$0.35$9.65
$260.00$270.001:2Aug 21-$0.65$9.35
$300.00$310.001:2Sep 18-$1.35$8.65
$300.00$310.001:2Aug 21-$1.54$8.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.05$9.95
$260.00$250.001:2Aug 21-$0.10$9.90
$240.00$230.001:2Sep 18-$0.70$9.30
$230.00$220.001:2Sep 18-$0.86$9.14
$250.00$240.001:2Sep 18-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.95%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$7.700.413.5%2.95%6.46%--262
$280.00Sep 18$4.700.297.3%1.80%9.14%1195
$270.00Aug 21$4.100.343.5%1.57%5.08%--125
$290.00Sep 18$2.700.2111.2%1.04%12.21%--2.7K
$280.00Aug 21$1.850.207.3%0.71%8.05%--807
$300.00Sep 18$1.500.1315.0%0.58%15.58%248
$310.00Sep 18$0.850.1118.8%0.33%19.17%1172
$290.00Aug 21$0.800.1011.2%0.31%11.48%2471.7K
$300.00Aug 21$0.300.0515.0%0.12%15.12%41.7K

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. 171 contracts (avg 668 vol/day, 171 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 $220.00 09-18 call last traded $45.11 on 07/30 (now $44.50/$47.00) — try a limit near $45.11. Also watch the $280.00 12-18 call last traded $15.60 on 07/28 (now $14.20/$16.70) — try a limit near $15.45; the $280.00 08-21 call last traded $4.80 on 07/30 (now $2.45/$3.50) — try a limit near $2.98. Most tradeable put: the $260.00 08-21 put last traded $6.47 on 07/31 (now $6.30/$7.90) — try a limit near $6.47.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$9.90$12.10$11.00$15.15 07/31$11.00–$27.15$11.00--
$260.00Sep 18$13.80$16.60$15.20$30.69 07/24$15.00–$30.85$15.20--
$260.00Oct 16$17.70$20.00$18.85$31.46 07/16$18.40–$33.90$18.85--
$260.00Dec 18$22.70$26.70$24.70$28.40 07/31$24.25–$39.40$24.70--
$260.00Jan 15$25.60$28.30$26.95$29.40 07/31$26.10–$41.30$26.95--
$260.00Mar 19$29.80$33.10$31.45$43.20 07/21$31.10–$46.00$31.45--
$260.00Jun 17$35.00$39.40$37.20$43.40 07/27$36.70–$51.35$37.20--
$270.00Aug 21$5.50$6.70$6.10$8.50 07/31$6.10–$20.05$6.10--
$270.00Sep 18$9.40$11.40$10.40$11.72 07/29$10.40–$23.80$10.40--
$270.00Oct 16$12.50$14.80$13.65$22.88 07/15$13.65–$27.05$13.65--
$270.00Dec 18$18.70$20.80$19.75$24.83 07/27$19.75–$33.15$19.75--
$270.00Jan 15$20.30$23.60$21.95$33.94 07/17$21.70–$35.45$21.95--
$270.00Mar 19$25.40$28.20$26.80$41.00 07/23$26.45–$40.20$26.80--
$250.00Aug 21$15.90$18.80$17.35$21.90 07/27$16.70–$36.25$17.35--
$250.00Sep 18$20.00$22.70$21.35$27.50 07/27$20.85–$38.65$21.35--
$250.00Oct 16$23.50$26.20$24.85$35.61 07/15$24.20–$41.15$24.85--
$250.00Dec 18$29.00$32.00$30.50$30.19 07/28$29.70–$46.20$30.19--
$250.00Jan 15$30.80$34.30$32.55$31.83 06/17$31.60–$48.30$31.83--
$250.00Mar 19$35.50$38.40$36.95$55.75 07/23$36.40–$52.20$36.95--
$250.00Jun 17$40.00$44.50$42.25$53.90 07/14$41.50–$57.45$42.25--
$280.00Aug 21$2.45$3.50$2.98$4.80 07/30$2.98–$13.70$2.98810
$280.00Sep 18$5.80$7.40$6.60$7.50 07/30$6.60–$17.85$6.60--
$280.00Oct 16$8.60$10.80$9.70$10.35 07/28$9.70–$21.45$9.70--
$280.00Dec 18$14.20$16.70$15.45$15.60 07/28$15.45–$27.25$15.4586
$280.00Jan 15$16.20$18.80$17.50$22.74 07/27$17.50–$29.75$17.50--
$280.00Mar 19$21.00$23.60$22.30$29.00 06/25$22.00–$35.05$22.30--
$280.00Jun 17$26.00$30.20$28.10$32.10 07/27$28.10–$40.85$28.10--
$240.00Aug 21$24.10$26.90$25.50$35.50 07/27$24.55–$45.15$25.50--
$240.00Sep 18$27.20$30.00$28.60$46.01 07/20$27.35–$47.50$28.60--
$240.00Oct 16$30.20$32.90$31.55$32.95 07/29$30.55–$49.50$31.55--
$240.00Dec 18$35.10$38.40$36.75$56.75 07/23$35.65–$53.40$36.75--
$240.00Jan 15$37.40$40.30$38.85$58.25 07/23$38.00–$55.35$38.85--
$240.00Mar 19$41.10$44.60$42.85$53.20 07/27$42.00–$59.05$42.85--
$240.00Jun 17$45.80$50.00$47.90$61.20 07/14$47.00–$64.00$47.90--
$290.00Aug 21$0.95$1.85$1.40$2.08 07/30$1.40–$8.85$1.40--
$290.00Sep 18$3.40$4.80$4.10$5.88 07/31$4.10–$12.90$4.10--
$290.00Oct 16$5.70$7.90$6.80$7.80 07/30$6.80–$16.50$6.80--
$290.00Dec 18$10.60$13.20$11.90$13.30 07/30$11.90–$23.35$11.90--
$290.00Jan 15$12.70$15.00$13.85$15.10 07/30$13.85–$25.10$13.85--
$290.00Mar 19$17.10$19.60$18.35$21.10 07/29$18.35–$29.90$18.35--
$230.00Aug 21$32.80$35.90$34.35$53.14 07/17$33.15–$55.55$34.35--
$230.00Sep 18$35.60$38.10$36.85$51.97 07/13$35.40–$56.70$36.85--
$230.00Oct 16$36.90$40.90$38.90$43.92 07/27$37.70–$58.15$38.90--
$230.00Dec 18$41.90$45.20$43.55$56.55 07/13$41.95–$61.45$43.55--
$230.00Jan 15$44.20$47.30$45.75$58.05 07/13$44.45–$63.05$45.75--
$230.00Mar 19$47.40$50.90$49.15$60.75 07/13$47.80–$66.50$49.15--
$300.00Aug 21$0.30$1.50$0.90$1.45 07/31$0.90–$5.60$0.90--
$300.00Sep 18$2.00$2.90$2.45$3.96 07/31$2.45–$9.25$2.4548
$300.00Oct 16$3.70$5.40$4.55$7.60 07/27$4.55–$13.05$4.55--
$300.00Dec 18$7.80$11.20$9.50$11.40 07/31$9.50–$19.20$9.50227
$300.00Jan 15$9.70$12.30$11.00$12.20 07/30$11.00–$20.85$11.00--
$300.00Mar 19$13.80$17.00$15.40$16.00 07/29$15.40–$25.50$15.40--
$220.00Sep 18$44.50$47.00$45.75$45.11 07/30$43.95–$66.15$45.11105
$220.00Oct 16$46.20$48.80$47.50$52.80 07/28$46.15–$67.55$47.50--
$220.00Dec 18$49.50$53.00$51.25$58.00 06/30$49.40–$70.10$51.25--
$220.00Jan 15$51.20$54.70$52.95$69.18 07/14$51.65–$71.30$52.95--
$220.00Mar 19$54.60$58.00$56.30$58.80 06/24$54.65–$74.00$56.30--
$220.00Jun 17$58.00$62.50$60.25$74.56 07/21$59.40–$78.00$60.25--
$310.00Aug 21$0.00$2.05$1.02$0.60 07/30$0.43–$3.65$0.60--
$310.00Sep 18$1.15$2.50$1.83$3.80 07/27$1.83–$6.65$1.83--
$310.00Oct 16$2.40$4.00$3.20$3.46 07/28$3.20–$9.70$3.20--
$310.00Dec 18$5.60$7.80$6.70$13.80 07/17$6.70–$15.70$6.70--
$310.00Jan 15$7.30$10.30$8.80$17.70 07/23$8.80–$17.60$8.80--
$310.00Jun 17$16.00$20.10$18.05$27.48 07/17$18.05–$28.00$18.05--
$210.00Aug 21$52.50$55.10$53.80$58.20 07/30$52.05–$75.45$53.80--
$210.00Sep 18$53.70$56.20$54.95$62.00 07/27$53.25–$75.80$54.95--
$210.00Oct 16$55.00$57.80$56.40$58.20 06/09$54.85–$77.20$56.40--
$210.00Dec 18$57.50$60.60$59.05$61.71 06/24$57.30–$79.05$59.05--
$320.00Aug 21$0.00$2.20$1.10$1.97 07/23$0.53–$2.33$1.10--
$320.00Sep 18$0.50$1.50$1.00$1.80 07/29$0.85–$4.50$1.00--
$320.00Oct 16$1.50$3.00$2.25$5.90 07/16$2.25–$7.45$2.25--
$320.00Dec 18$4.00$6.40$5.20$12.75 07/24$5.20–$12.15$5.20--
$320.00Jan 15$5.10$8.60$6.85$14.70 07/23$6.85–$14.05$6.85--
$320.00Mar 19$8.60$12.40$10.50$16.60 06/12$10.50–$18.40$10.50--
$200.00Aug 21$61.90$65.50$63.70$79.40 07/13$62.00–$85.45$63.70--
$200.00Sep 18$63.10$66.50$64.80$82.00 07/14$62.35–$85.70$64.80--
$200.00Oct 16$63.70$67.60$65.65$80.75 07/13$63.60–$86.45$65.65--
$200.00Dec 18$66.40$69.10$67.75$71.25 06/25$65.70–$87.90$67.75--
$200.00Jan 15$67.50$70.80$69.15$67.05 07/01$67.40–$89.15$67.50--
$200.00Mar 19$70.00$73.40$71.70$88.25 07/21$69.65–$90.45$71.70--
$330.00Aug 21$0.05$2.15$1.10$0.05 07/28$0.65–$1.65$0.05--
$330.00Sep 18$0.05$2.30$1.17$2.75 07/24$0.93–$2.95$1.17--
$330.00Oct 16$0.95$1.90$1.42$5.01 07/20$1.42–$5.00$1.42--
$330.00Dec 18$2.90$5.00$3.95$10.84 07/24$3.95–$10.20$3.95--
$330.00Mar 19$6.50$9.70$8.10$17.00 07/24$8.10–$15.40$8.10--
$195.00Sep 18$67.50$71.40$69.45$88.05 07/21$67.15–$90.85$69.45--
$195.00Dec 18$70.10$73.90$72.00$77.70 06/03$70.05–$92.50$72.00--
$190.00Sep 18$72.30$76.30$74.30$75.10 07/30$72.00–$95.50$74.30--
$340.00Aug 21$0.00$0.60$0.30$0.60 07/24$0.30–$1.40$0.30--
$340.00Sep 18$0.00$2.35$1.18$0.42 07/31$0.50–$2.03$0.42--
$340.00Oct 16$0.60$1.45$1.02$2.48 07/15$1.02–$4.00$1.02--
$340.00Dec 18$2.05$4.10$3.08$6.50 07/16$3.08–$8.10$3.08--
$340.00Jan 15$3.50$5.30$4.40$10.00 07/23$4.40–$9.65$4.40--
$185.00Sep 18$77.30$81.10$79.20$86.00 07/27$77.10–$100.45$79.20--
$185.00Jan 15$80.60$84.10$82.35$88.50 07/27$80.90–$102.80$82.35--
$350.00Sep 18$0.00$2.25$1.13$0.67 07/01$1.05–$1.80$0.67--
$350.00Oct 16$0.05$2.40$1.22$2.30 07/21$1.00–$2.58$1.22--
$350.00Dec 18$1.45$3.60$2.53$5.60 07/17$2.53–$6.05$2.53--
$350.00Mar 19$4.00$6.80$5.40$7.10 07/27$5.40–$10.60$5.40--
$350.00Jun 17$7.00$10.80$8.90$17.00 07/23$8.90–$16.50$8.90--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$6.30$7.90$7.10$6.47 07/31$2.83–$8.65$6.47103
$260.00Sep 18$9.70$11.50$10.60$11.75 07/28$5.45–$11.95$10.60--
$260.00Oct 16$12.30$14.50$13.40$12.65 07/31$7.50–$14.75$12.65--
$260.00Dec 18$17.50$20.40$18.95$18.50 07/29$12.20–$20.00$18.50--
$260.00Jan 15$18.20$21.90$20.05$17.40 07/07$13.65–$21.50$18.20--
$260.00Mar 19$22.70$25.70$24.20$25.50 07/28$17.00–$25.30$24.20--
$270.00Aug 21$10.80$13.40$12.10$11.97 07/31$5.25–$14.60$11.97--
$270.00Sep 18$14.90$16.60$15.75$7.73 07/23$7.95–$17.85$14.90--
$270.00Oct 16$17.50$19.60$18.55$15.61 07/27$10.80–$20.50$17.50--
$270.00Dec 18$22.60$25.40$24.00$20.10 07/27$15.80–$25.25$22.60--
$270.00Jan 15$23.90$26.90$25.40$21.80 07/07$17.30–$26.90$23.90--
$270.00Mar 19$28.20$30.60$29.40$28.40 07/29$20.95–$30.60$28.40--
$250.00Aug 21$3.10$4.00$3.55$4.34 07/29$1.58–$4.85$3.55278
$250.00Sep 18$5.90$7.60$6.75$5.90 07/27$3.10–$7.95$5.90--
$250.00Oct 16$8.40$10.40$9.40$10.57 07/28$5.10–$10.30$9.40--
$250.00Dec 18$13.30$16.00$14.65$9.74 07/20$9.10–$15.55$13.30--
$250.00Jan 15$14.50$17.50$16.00$13.50 07/07$10.15–$17.05$14.50--
$250.00Mar 19$18.40$21.30$19.85$21.20 06/23$13.85–$20.40$19.85--
$280.00Aug 21$17.80$20.50$19.15$8.70 07/23$8.70–$21.80$17.80--
$280.00Sep 18$21.00$23.50$22.25$12.30 07/24$12.05–$24.20$21.00--
$280.00Oct 16$23.30$25.30$24.30$21.24 07/27$15.00–$26.70$23.30--
$280.00Jan 15$29.50$32.50$31.00$27.10 07/07$22.00–$32.45$29.50--
$280.00Mar 19$33.20$36.40$34.80$38.60 06/04$25.45–$36.45$34.80--
$240.00Aug 21$1.30$1.95$1.63$1.40 07/31$0.90–$2.50$1.40259
$240.00Sep 18$3.40$4.80$4.10$5.20 07/28$2.08–$4.95$4.1054
$240.00Oct 16$5.50$7.20$6.35$5.95 07/31$3.13–$7.20$5.95--
$240.00Dec 18$9.40$12.30$10.85$7.60 07/16$6.60–$11.45$9.40--
$240.00Jan 15$10.70$13.70$12.20$14.60 06/22$7.50–$12.70$12.20--
$290.00Aug 21$26.30$28.90$27.60$34.51 06/16$14.40–$30.00$27.60--
$290.00Oct 16$30.40$32.90$31.65$18.70 07/23$20.35–$33.70$30.40--
$290.00Mar 19$39.40$42.50$40.95$32.90 07/17$31.20–$43.10$39.40--
$230.00Aug 21$0.20$1.10$0.65$0.96 07/30$0.28–$1.73$0.65--
$230.00Sep 18$1.75$2.65$2.20$1.75 07/27$1.27–$2.95$1.75--
$230.00Oct 16$2.35$5.00$3.68$2.70 07/21$2.33–$4.45$2.70--
$230.00Dec 18$6.90$9.20$8.05$8.20 07/30$4.75–$8.95$8.05--
$230.00Jan 15$8.10$10.50$9.30$10.00 07/28$5.50–$9.95$9.30--
$300.00Dec 18$42.00$44.50$43.25$49.07 06/18$31.35–$45.25$43.25--
$300.00Jan 15$43.10$45.80$44.45$47.50 06/03$32.50–$46.10$44.45--
$220.00Aug 21$0.00$1.00$0.50$1.70 07/02$0.30–$1.18$0.507
$220.00Sep 18$0.60$2.35$1.48$1.60 07/28$0.78–$1.98$1.48--
$220.00Oct 16$1.90$3.10$2.50$5.20 06/03$1.02–$2.88$2.50--
$220.00Dec 18$4.50$7.00$5.75$6.70 07/06$3.38–$6.10$5.75--
$220.00Jan 15$5.40$7.80$6.60$7.00 07/07$4.08–$6.80$6.60--
$310.00Oct 16$46.50$50.30$48.40$47.16 07/31$33.40–$50.70$47.16--
$310.00Dec 18$49.70$52.50$51.10$53.80 06/03$37.65–$53.20$51.10--
$210.00Sep 18$0.05$1.95$1.00$0.81 07/09$0.73–$1.45$0.81--
$210.00Dec 18$2.90$4.70$3.80$5.80 06/17$2.33–$4.03$3.80--
$210.00Jan 15$2.65$5.70$4.18$7.00 06/05$2.85–$5.20$4.18--
$320.00Aug 21$54.90$58.60$56.75$56.37 06/03$37.60–$59.15$56.37--
$320.00Dec 18$58.20$61.40$59.80$61.70 06/03$44.95–$62.30$59.80--
$200.00Aug 21$0.00$2.20$1.10$0.47 07/29$0.03–$1.13$0.47--
$200.00Oct 16$0.05$2.15$1.10$1.69 06/24$0.90–$1.50$1.10--
$200.00Dec 18$2.00$3.20$2.60$2.35 07/31$1.68–$2.83$2.35--
$200.00Mar 19$4.00$6.20$5.10$7.12 06/08$3.35–$5.70$5.10--
$195.00Sep 18$0.00$0.75$0.38$1.45 06/05$0.38–$1.20$0.38--
$195.00Dec 18$1.30$3.50$2.40$1.85 07/15$1.33–$2.42$1.85--
$195.00Mar 19$3.10$5.30$4.20$2.90 07/24$2.80–$4.75$3.10--
$190.00Dec 18$0.95$3.00$1.98$1.42 07/15$1.02–$1.98$1.42--
$340.00Sep 18$74.80$78.60$76.70$77.40 06/22$56.70–$79.20$76.70--
$340.00Jun 17$79.50$83.50$81.50$65.80 07/23$67.20–$83.70$79.50--
$185.00Dec 18$0.25$2.40$1.33$1.10 07/15$1.00–$1.88$1.10--
$185.00Mar 19$2.40$4.20$3.30$3.16 06/26$2.03–$3.30$3.16--
$180.00Aug 21$0.00$2.15$1.08$0.20 07/21$0.83–$1.08$0.20--
$175.00Mar 19$1.00$3.20$2.10$3.20 06/03$1.53–$2.47$2.10--
$175.00Jun 17$2.20$5.40$3.80$2.30 07/20$2.23–$3.80$2.30--
$170.00Aug 21$0.00$2.15$1.08$0.13 07/21$0.83–$1.08$0.13--
$165.00Jan 15$0.20$2.15$1.18$0.43 07/17$0.57–$1.38$0.43--
$370.00Sep 18$104.70$108.70$106.70$105.40 06/24$85.60–$109.15$105.40--
$380.00Dec 18$114.80$118.70$116.75$107.80 06/30$96.40–$119.25$114.80--
$140.00Mar 19$0.00$1.85$0.93$0.77 07/21$0.45–$1.18$0.77--
$125.00Sep 18$0.00$2.15$1.08$0.33 07/21$0.50–$1.08$0.33--

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 269
Total Puts 6
Put/Call Ratio 0.02
Net Difference 263

Prior's Put/Call Breakdown

Total Calls 687
Total Puts 40
Put/Call Ratio 0.06
Net Difference 647

Prior 7-Day Put/Call Summary

Total Calls 841
Total Puts 93
Average Put/Call Ratio 0.20
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