Tour v492
TRGP
TARGA RES CORP
$264.29 +1.61%
(8/5 18:15) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:08)
◀ 8/6 14:06 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 91
Calls: 77 (85%)
Puts: 14 (15%)
Prior (05/07) 727
Calls: 687 (94%)
Puts: 40 (6%)
Current vs Prior -87.48%
Calls: -88.79% (Calls)
Puts: -65.00% (Puts)
Prior 7-Day Total 1,209
Calls: 1,110 (92%)
Puts: 99 (8%)
Prior 7-Day Average 403
Calls: 158 (92%)
Puts: 14 (8%)
Current vs Prior 7-Day Avg -77.42%
Calls: -51.44%
Puts: -1.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $74.8K
Calls: $72.4K (97%)
Puts: $2.3K (3%)
Prior (05/07) $327.8K
Calls: $307.0K (94%)
Puts: $20.7K (6%)
Current vs Prior -77.19%
Calls: -76.40%
Puts: -88.81%
Prior 7-Day Total $601.2K
Calls: $541.6K (90%)
Puts: $59.6K (10%)
Prior 7-Day Average $200.4K
Calls: $77.4K (90%)
Puts: $8.5K (10%)
Current vs Prior 7-Day Avg -62.69%
Calls: -6.37%
Puts: -72.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.18
Prior (05/07) 0.06
Current vs Prior +212.27%
Prior 7-Day Average 0.14
Current vs Prior 7-Day Avg +28.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 15,401
Calls: 13,034 (85%)
Puts: 2,367 (15%)
Prior (05/07) 17,174
Calls: 13,239 (77%)
Puts: 3,935 (23%)
Current vs Prior -10.32%
Prior 7-Day Total 49,897
Calls: 39,707 (80%)
Puts: 10,190 (20%)
Prior 7-Day Average 16,632
Calls: 13,235 (80%)
Puts: 3,396 (20%)
Current vs Prior 7-Day Avg -7.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.30% | 10.67%
Prior 6.01% | 9.86%
Current vs Prior +21.55% | +8.20%
Prior 7-Day Avg 7.44% | 10.93%
Current vs 7-Day Avg -1.89% | -2.38%
Prior 7-Day Eod 6.01% | 9.86%
Current vs 7-Day Eod +21.55% | +8.20%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.66% | 16.12%
Calls: 21.99% | 21.16%
Puts: 13.33% | 11.07%
Prior 11.51% | 11.59%
Calls: 9.23% | 10.79%
Puts: 13.79% | 12.40%
Current vs Prior +53.43% | +39.09%
Prior 7-Day Avg 11.10% | 12.25%
Calls: 10.54% | 11.10%
Puts: 11.65% | 13.41%
Current vs 7-Day Avg +59.10% | +31.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($72.4K) vs puts ($2.3K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 87% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (77 calls vs 14 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 4 of results (avg 7.8%, best 5.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1845.7048.20$46.955.3%--0.94102
$230.00Sep 1836.1039.00$37.557.7%--0.8929
$240.00Sep 1827.8030.50$29.159.3%--0.8346
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1819.3021.10$20.208.9%--0.6824

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 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1845.7048.20$46.955.3%--0.94102
$240.00Aug 2124.7027.50$26.1010.7%10.917
$230.00Sep 1836.1039.00$37.557.7%--0.8929
$240.00Sep 1827.8030.50$29.159.3%--0.8346
$250.00Aug 2116.0018.80$17.4016.1%50.828
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2115.4018.00$16.7015.6%--0.79146
$280.00Sep 1819.3021.10$20.208.9%--0.6824
$270.00Aug 219.1010.40$9.7513.3%--0.60140

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 61, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.651.55$1.1081.8%200.121.4K
$260.00Sep 1813.1016.20$14.6521.2%90.6069
$250.00Aug 2116.0018.80$17.4016.1%50.828
$270.00Aug 214.305.70$5.0028.0%30.40126
$280.00Aug 211.702.60$2.1541.9%30.21807
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.002.00$1.00200.0%60.0815
$240.00Aug 210.451.20$0.8390.4%30.09263
$250.00Aug 211.502.00$1.7528.6%20.18279
$260.00Aug 214.005.10$4.5524.2%10.38104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 13.0%, max 50.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1853.7%35.7%50.7%2307
$240.00Aug 21Sep 1836.5%32.0%14.2%153
$300.00Aug 21Sep 1838.8%34.1%13.7%21.7K
$290.00Aug 21Sep 1836.8%33.8%8.9%204.2K
$280.00Aug 21Sep 1833.8%32.3%4.5%61.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1850.5%35.6%41.9%670
$240.00Aug 21Sep 1836.5%32.0%14.2%3321
$280.00Aug 21Sep 1833.8%32.3%4.5%--170
$250.00Aug 21Sep 1831.9%30.7%4.0%2435
$260.00Aug 21Sep 1831.0%29.9%3.7%1198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 16.54, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$0.57$9.43$0.5716.54$290.57
$300.00$310.00Sep 18$0.81$9.19$0.8111.35$300.81
$280.00$290.00Aug 21$1.05$8.95$1.058.52$281.05
$290.00$300.00Sep 18$1.57$8.43$1.575.37$291.57
$280.00$290.00Sep 18$2.00$8.00$2.004.00$282.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Sep 18$0.81$9.19$0.8111.35$229.19
$250.00$240.00Aug 21$0.92$9.08$0.929.87$249.08
$240.00$230.00Sep 18$0.92$9.08$0.929.87$239.08
$250.00$240.00Sep 18$2.15$7.85$2.153.65$247.85
$260.00$250.00Aug 21$2.80$7.20$2.802.57$257.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 15.67, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Sep 18$9.40$9.40$0.6015.67$229.40
$240.00$250.00Aug 21$8.70$8.70$1.306.69$248.70
$230.00$240.00Sep 18$8.40$8.40$1.605.25$238.40
$240.00$250.00Sep 18$8.10$8.10$1.904.26$248.10
$250.00$260.00Aug 21$7.85$7.85$2.153.65$257.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$6.95$6.95$3.052.28$273.05
$280.00$260.00Sep 18$11.80$11.80$8.201.44$268.20
$270.00$260.00Aug 21$5.20$5.20$4.801.08$264.80
$260.00$250.00Sep 18$3.50$3.50$6.500.54$256.50
$260.00$250.00Aug 21$2.80$2.80$7.200.39$257.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.05, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$0.6553.7%35.7%
$300.00Aug 21Sep 18$1.9538.8%34.1%
$290.00Aug 21Sep 18$2.9536.8%33.8%
$240.00Aug 21Sep 18$3.0536.5%32.0%
$250.00Aug 21Sep 18$3.6531.9%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$0.8350.5%35.6%
$240.00Aug 21Sep 18$1.9236.5%32.0%
$250.00Aug 21Sep 18$3.1531.9%30.7%
$280.00Aug 21Sep 18$3.5033.8%32.3%
$260.00Aug 21Sep 18$3.8531.0%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.34% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$9.55$4.55$14.10$245.90$274.105.34%
$270.00Aug 21$5.00$9.75$14.75$255.25$284.755.58%
$280.00Aug 21$2.15$16.70$18.85$261.15$298.857.13%
$250.00Aug 21$17.40$1.75$19.15$230.85$269.157.25%
$260.00Sep 18$14.65$8.40$23.05$236.95$283.058.72%
$250.00Sep 18$21.05$4.90$25.95$224.05$275.959.82%
$280.00Sep 18$6.05$20.20$26.25$253.75$306.259.93%
$240.00Aug 21$26.10$0.83$26.93$213.07$266.9310.19%
$240.00Sep 18$29.15$2.75$31.90$208.10$271.9012.07%
$230.00Sep 18$37.55$1.83$39.38$190.62$269.3814.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.51% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$240.00Aug 21$0.53$0.83$1.36$238.64$301.36
$300.00$230.00Aug 21$0.53$1.00$1.53$228.47$301.53
$310.00$240.00Aug 21$1.02$0.83$1.85$238.15$311.85
$290.00$240.00Aug 21$1.10$0.83$1.93$238.07$291.93
$310.00$230.00Aug 21$1.02$1.00$2.02$227.98$312.02
$290.00$230.00Aug 21$1.10$1.00$2.10$227.90$292.10
$300.00$250.00Aug 21$0.53$1.75$2.28$247.72$302.28
$310.00$220.00Sep 18$1.67$1.02$2.69$217.31$312.69
$310.00$250.00Aug 21$1.02$1.75$2.77$247.23$312.77
$290.00$250.00Aug 21$1.10$1.75$2.85$247.15$292.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 8.17, avg credit $5.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Sep 18$8.91$1.098.17$221.09$248.91
250/260270/280Sep 18$7.55$2.453.08$252.45$277.55
270/280290/300Aug 21$7.52$2.483.03$272.48$297.52
230/240250/260Sep 18$7.32$2.682.73$232.68$257.32
220/230250/260Sep 18$7.21$2.792.58$222.79$257.21
240/250260/270Sep 18$6.70$3.302.03$243.30$266.70
260/280290/300Sep 18$13.37$6.632.02$266.63$303.37
260/280300/310Sep 18$12.61$7.391.71$267.39$312.61
260/270280/290Aug 21$6.25$3.751.67$263.75$286.25
240/250270/280Sep 18$6.20$3.801.63$243.80$276.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 89.91, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$0.30$9.7032.33
$280.00$290.00$300.00Sep 18$0.43$9.5722.26
$280.00$290.00$300.00Aug 21$0.48$9.5219.83
$260.00$270.00$280.00Sep 18$0.50$9.5019.00
$290.00$300.00$310.00Sep 18$0.76$9.2412.16
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.11$9.8989.91
$230.00$240.00$250.00Aug 21$1.09$8.918.17
$230.00$240.00$250.00Sep 18$1.23$8.777.13
$240.00$250.00$260.00Sep 18$1.35$8.656.41
$260.00$270.00$280.00Aug 21$1.75$8.254.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.05, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$0.05$9.95
$260.00$270.001:2Aug 21-$0.45$9.55
$300.00$310.001:2Sep 18-$0.86$9.14
$290.00$300.001:2Sep 18-$0.91$9.09
$300.00$310.001:2Aug 21-$1.51$8.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18-$0.21$9.79
$250.00$240.001:2Sep 18-$0.60$9.40
$240.00$230.001:2Sep 18-$0.91$9.09
$240.00$230.001:2Aug 21-$1.17$8.83
$260.00$250.001:2Sep 18-$1.40$8.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.44%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$9.100.462.2%3.44%5.60%--262
$280.00Sep 18$5.600.335.9%2.12%8.06%3195
$270.00Aug 21$4.300.402.2%1.63%3.79%3126
$290.00Sep 18$3.300.249.7%1.25%10.98%--2.7K
$300.00Sep 18$1.950.1613.5%0.74%14.25%149
$280.00Aug 21$1.700.215.9%0.64%6.59%3807
$310.00Sep 18$0.950.1117.3%0.36%17.65%--173
$290.00Aug 21$0.650.129.7%0.25%9.97%201.4K
$300.00Aug 21$0.150.0613.5%0.06%13.57%11.7K
$310.00Aug 21$0.150.0817.3%0.06%17.35%2134

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 $40.20/$43.90) — try a limit near $42.05. Also watch the $260.00 09-18 call last traded $30.69 on 07/24 (now $12.00/$14.00) — try a limit near $13.00; the $240.00 08-21 call last traded $35.50 on 07/27 (now $19.90/$23.50) — try a limit near $21.70. Most tradeable put: the $220.00 01-15 put last traded $7.00 on 07/07 (now $5.90/$8.50) — try a limit near $7.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$7.50$9.30$8.40$15.15 07/31$8.40–$27.15$8.40166
$260.00Sep 18$12.00$14.00$13.00$30.69 07/24$13.00–$30.85$13.0071
$260.00Oct 16$14.40$18.20$16.30$31.46 07/16$16.30–$33.90$16.30--
$260.00Dec 18$20.30$24.50$22.40$28.40 07/31$22.40–$39.40$22.40--
$260.00Jan 15$23.80$26.20$25.00$29.40 07/31$25.00–$41.30$25.00--
$260.00Mar 19$27.30$31.50$29.40$43.20 07/21$29.40–$46.00$29.40--
$260.00Jun 17$32.50$37.50$35.00$43.40 07/27$35.00–$51.35$35.00--
$270.00Aug 21$3.10$5.00$4.05$8.50 07/31$4.05–$20.05$4.05--
$270.00Sep 18$7.40$9.60$8.50$11.72 07/29$8.50–$23.80$8.50--
$270.00Oct 16$10.80$13.40$12.10$22.88 07/15$12.10–$27.05$12.10--
$270.00Dec 18$16.10$19.60$17.85$24.83 07/27$17.85–$33.15$17.85--
$270.00Jan 15$19.20$21.40$20.30$33.94 07/17$20.30–$35.45$20.30--
$270.00Mar 19$22.70$27.00$24.85$41.00 07/23$24.85–$40.20$24.85--
$250.00Aug 21$12.70$15.70$14.20$21.90 07/27$14.20–$36.25$14.205
$250.00Sep 18$16.40$20.00$18.20$27.50 07/27$18.20–$38.65$18.20--
$250.00Oct 16$19.90$24.00$21.95$35.61 07/15$21.95–$41.15$21.95--
$250.00Dec 18$25.60$30.00$27.80$30.19 07/28$27.80–$46.20$27.80--
$250.00Jan 15$28.70$31.50$30.10$31.83 06/17$30.10–$48.30$30.10--
$250.00Mar 19$32.40$36.50$34.45$55.75 07/23$34.45–$52.20$34.45--
$250.00Jun 17$37.50$42.50$40.00$53.90 07/14$40.00–$57.45$40.00--
$280.00Aug 21$1.50$2.70$2.10$4.80 07/30$2.10–$13.70$2.10--
$280.00Sep 18$4.70$6.30$5.50$7.50 07/30$5.50–$17.85$5.50--
$280.00Oct 16$7.50$9.80$8.65$10.35 07/28$8.65–$21.45$8.65--
$280.00Dec 18$13.00$15.50$14.25$15.60 07/28$14.25–$27.25$14.25--
$280.00Jan 15$15.00$17.90$16.45$22.74 07/27$16.45–$29.75$16.45--
$280.00Mar 19$18.60$23.00$20.80$29.00 06/25$20.80–$35.05$20.80--
$280.00Jun 17$25.00$28.00$26.50$32.10 07/27$26.50–$40.85$26.50--
$240.00Aug 21$19.90$23.50$21.70$35.50 07/27$21.70–$45.15$21.707
$240.00Sep 18$23.30$27.50$25.40$46.01 07/20$25.40–$47.50$25.40--
$240.00Oct 16$26.40$30.50$28.45$32.95 07/29$28.45–$49.50$28.45--
$240.00Dec 18$31.70$36.00$33.85$56.75 07/23$33.85–$53.40$33.85--
$240.00Jan 15$33.90$38.00$35.95$58.25 07/23$35.95–$55.35$35.95--
$240.00Mar 19$38.10$42.50$40.30$53.20 07/27$40.30–$59.05$40.30--
$240.00Jun 17$43.00$47.50$45.25$61.20 07/14$45.25–$64.00$45.25--
$290.00Aug 21$0.50$1.20$0.85$2.08 07/30$0.85–$8.85$0.851.7K
$290.00Sep 18$2.70$4.30$3.50$5.88 07/31$3.50–$12.90$3.502.7K
$290.00Oct 16$5.00$7.10$6.05$7.80 07/30$6.05–$16.50$6.05--
$290.00Dec 18$9.40$12.40$10.90$13.30 07/30$10.90–$23.35$10.90--
$290.00Jan 15$12.00$14.40$13.20$15.10 07/30$13.20–$25.10$13.20--
$290.00Mar 19$15.00$19.50$17.25$21.10 07/29$17.25–$29.90$17.25--
$230.00Aug 21$28.80$32.60$30.70$53.14 07/17$30.70–$55.55$30.70--
$230.00Sep 18$31.50$35.00$33.25$51.97 07/13$33.25–$56.70$33.25--
$230.00Oct 16$33.90$38.00$35.95$43.92 07/27$35.95–$58.15$35.95--
$230.00Dec 18$38.40$42.50$40.45$56.55 07/13$40.45–$61.45$40.45--
$230.00Jan 15$40.80$44.00$42.40$58.05 07/13$42.40–$63.05$42.40--
$230.00Mar 19$44.40$48.50$46.45$60.75 07/13$46.45–$66.50$46.45--
$300.00Aug 21$0.10$0.70$0.40$1.45 07/31$0.40–$5.60$0.401.7K
$300.00Sep 18$1.40$2.40$1.90$3.96 07/31$1.90–$9.25$1.9048
$300.00Oct 16$3.10$4.60$3.85$7.60 07/27$3.85–$13.05$3.85--
$300.00Dec 18$7.40$9.30$8.35$11.40 07/31$8.35–$19.20$8.35--
$300.00Jan 15$9.30$12.00$10.65$12.20 07/30$10.65–$20.85$10.65--
$300.00Mar 19$12.00$16.50$14.25$16.00 07/29$14.25–$25.50$14.25--
$220.00Sep 18$40.20$43.90$42.05$45.11 07/30$42.05–$66.15$42.05103
$220.00Oct 16$42.20$46.50$44.35$52.80 07/28$44.35–$67.55$44.35--
$220.00Dec 18$45.80$49.90$47.85$58.00 06/30$47.85–$70.10$47.85--
$220.00Jan 15$48.10$51.40$49.75$69.18 07/14$49.75–$71.30$49.75--
$220.00Mar 19$51.10$55.50$53.30$58.80 06/24$53.30–$74.00$53.30--
$220.00Jun 17$55.00$60.00$57.50$74.56 07/21$57.50–$78.00$57.50--
$310.00Aug 21$0.00$2.00$1.00$0.60 07/30$0.43–$3.65$0.60--
$310.00Sep 18$0.60$2.45$1.53$3.80 07/27$1.53–$6.65$1.53--
$310.00Oct 16$1.90$3.30$2.60$3.46 07/28$2.60–$9.70$2.60--
$310.00Dec 18$4.70$7.70$6.20$13.80 07/17$6.20–$15.70$6.20--
$310.00Jan 15$5.60$10.00$7.80$17.70 07/23$7.80–$17.60$7.80--
$310.00Jun 17$14.00$17.10$15.55$27.48 07/17$15.55–$28.00$15.55--
$210.00Aug 21$48.20$52.80$50.50$58.20 07/30$50.50–$75.45$50.50--
$210.00Sep 18$49.90$53.00$51.45$62.00 07/27$51.45–$75.80$51.45--
$210.00Oct 16$51.00$55.50$53.25$58.20 06/09$53.25–$77.20$53.25--
$210.00Dec 18$53.90$57.90$55.90$61.71 06/24$55.90–$79.05$55.90--
$320.00Aug 21$0.00$1.90$0.95$1.97 07/23$0.53–$2.33$0.95--
$320.00Sep 18$0.25$1.25$0.75$1.80 07/29$0.75–$4.50$0.75--
$320.00Oct 16$1.10$3.00$2.05$5.90 07/16$2.05–$7.45$2.05--
$320.00Dec 18$3.10$6.10$4.60$12.75 07/24$4.60–$12.15$4.60--
$320.00Jan 15$4.10$8.50$6.30$14.70 07/23$6.30–$14.05$6.30--
$320.00Mar 19$7.10$11.50$9.30$16.60 06/12$9.30–$18.40$9.30--
$200.00Aug 21$58.10$62.50$60.30$79.40 07/13$60.30–$85.45$60.30--
$200.00Sep 18$59.10$62.60$60.85$82.00 07/14$60.85–$85.70$60.85--
$200.00Oct 16$60.30$64.10$62.20$80.75 07/13$62.20–$86.45$62.20--
$200.00Dec 18$62.40$66.20$64.30$71.25 06/25$64.30–$87.90$64.30--
$200.00Jan 15$63.80$67.20$65.50$67.05 07/01$65.50–$89.15$65.50--
$200.00Mar 19$66.20$70.50$68.35$88.25 07/21$68.35–$90.45$68.35--
$195.00Sep 18$64.00$68.30$66.15$88.05 07/21$66.15–$90.85$66.15--
$195.00Dec 18$66.80$71.00$68.90$77.70 06/03$68.90–$92.50$68.90--
$330.00Aug 21$0.05$1.75$0.90$0.05 07/28$0.65–$1.60$0.05--
$330.00Sep 18$0.00$2.20$1.10$2.75 07/24$0.93–$2.95$1.10--
$330.00Oct 16$0.05$2.50$1.27$5.01 07/20$1.27–$5.00$1.27--
$330.00Dec 18$2.65$4.50$3.58$10.84 07/24$3.58–$10.20$3.58--
$330.00Mar 19$5.40$10.00$7.70$17.00 07/24$7.70–$15.40$7.70--
$190.00Sep 18$68.90$73.50$71.20$75.10 07/30$71.20–$95.50$71.20--
$185.00Sep 18$73.80$78.40$76.10$86.00 07/27$76.10–$100.45$76.10--
$185.00Jan 15$77.10$81.00$79.05$88.50 07/27$79.05–$102.80$79.05--
$340.00Aug 21$0.00$1.70$0.85$0.60 07/24$0.30–$1.40$0.60--
$340.00Sep 18$0.00$2.15$1.08$0.42 07/31$0.50–$1.93$0.42--
$340.00Oct 16$0.25$1.65$0.95$2.48 07/15$0.95–$4.00$0.95--
$340.00Dec 18$1.00$4.10$2.55$6.50 07/16$2.55–$8.10$2.55--
$340.00Jan 15$1.65$5.50$3.58$10.00 07/23$3.58–$9.65$3.58--
$350.00Sep 18$0.00$2.00$1.00$0.67 07/01$1.00–$1.80$0.67--
$350.00Oct 16$0.00$2.40$1.20$2.30 07/21$1.00–$2.58$1.20--
$350.00Dec 18$0.90$3.60$2.25$5.60 07/17$2.25–$6.05$2.25--
$350.00Mar 19$2.80$7.00$4.90$7.10 07/27$4.90–$10.60$4.90--
$350.00Jun 17$6.00$11.00$8.50$17.00 07/23$8.50–$16.50$8.50--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$7.20$9.60$8.40$6.47 07/31$2.83–$8.65$7.20--
$260.00Sep 18$10.90$12.80$11.85$11.75 07/28$5.45–$11.95$11.75--
$260.00Oct 16$13.40$16.40$14.90$12.65 07/31$7.50–$14.90$13.40--
$260.00Dec 18$18.70$22.00$20.35$18.50 07/29$12.20–$20.35$18.70--
$260.00Jan 15$20.40$22.90$21.65$17.40 07/07$13.65–$21.65$20.40--
$260.00Mar 19$22.90$27.50$25.20$25.50 07/28$17.00–$25.30$25.20--
$270.00Aug 21$12.80$15.50$14.15$11.97 07/31$5.25–$14.60$12.80--
$270.00Sep 18$15.80$19.50$17.65$7.73 07/23$7.95–$17.85$15.80--
$270.00Oct 16$18.60$21.90$20.25$15.61 07/27$10.80–$20.50$18.60--
$270.00Dec 18$23.70$27.00$25.35$20.10 07/27$15.80–$25.35$23.70--
$270.00Jan 15$25.00$28.00$26.50$21.80 07/07$17.30–$26.90$25.00--
$270.00Mar 19$28.20$33.00$30.60$28.40 07/29$20.95–$30.60$28.40--
$250.00Aug 21$3.60$4.70$4.15$4.34 07/29$1.58–$4.85$4.15--
$250.00Sep 18$6.60$8.50$7.55$5.90 07/27$3.10–$7.95$6.60--
$250.00Oct 16$9.10$11.40$10.25$10.57 07/28$5.10–$10.30$10.25--
$250.00Dec 18$13.30$17.20$15.25$9.74 07/20$9.10–$15.55$13.30--
$250.00Jan 15$15.80$18.20$17.00$13.50 07/07$10.15–$17.05$15.80--
$250.00Mar 19$18.20$23.00$20.60$21.20 06/23$13.85–$20.60$20.60--
$280.00Aug 21$20.10$24.00$22.05$8.70 07/23$8.70–$22.05$20.10--
$280.00Sep 18$23.60$26.50$25.05$12.30 07/24$12.05–$25.05$23.60--
$280.00Oct 16$24.70$28.50$26.60$21.24 07/27$15.00–$26.70$24.70--
$280.00Jan 15$31.40$34.00$32.70$27.10 07/07$22.00–$32.70$31.40--
$280.00Mar 19$34.10$38.90$36.50$38.60 06/04$25.45–$36.50$36.50--
$240.00Aug 21$1.60$2.30$1.95$1.40 07/31$0.90–$2.50$1.60--
$240.00Sep 18$3.70$5.40$4.55$5.20 07/28$2.08–$4.95$4.55--
$240.00Oct 16$5.50$8.50$7.00$5.95 07/31$3.13–$7.20$5.95--
$240.00Dec 18$10.10$13.10$11.60$7.60 07/16$6.60–$11.60$10.10--
$240.00Jan 15$10.70$15.00$12.85$14.60 06/22$7.50–$12.85$12.85--
$290.00Aug 21$29.10$32.90$31.00$34.51 06/16$14.40–$31.00$31.00--
$290.00Oct 16$32.60$35.40$34.00$18.70 07/23$20.35–$34.00$32.60--
$290.00Mar 19$40.50$45.30$42.90$32.90 07/17$31.20–$43.10$40.50--
$230.00Aug 21$0.30$1.50$0.90$0.96 07/30$0.28–$1.50$0.9014
$230.00Sep 18$2.00$3.30$2.65$1.75 07/27$1.27–$2.95$2.0052
$230.00Oct 16$2.70$5.80$4.25$2.70 07/21$2.33–$4.45$2.70--
$230.00Dec 18$6.90$10.30$8.60$8.20 07/30$4.75–$8.95$8.20--
$230.00Jan 15$8.70$11.00$9.85$10.00 07/28$5.50–$9.95$9.85--
$300.00Dec 18$43.60$48.00$45.80$49.07 06/18$31.35–$45.80$45.80--
$300.00Jan 15$45.80$48.30$47.05$47.50 06/03$32.50–$47.05$47.05--
$220.00Aug 21$0.10$0.95$0.53$1.70 07/02$0.30–$1.18$0.53--
$220.00Sep 18$1.00$2.50$1.75$1.60 07/28$0.78–$1.95$1.6012
$220.00Oct 16$1.25$3.70$2.48$5.20 06/03$1.02–$2.88$2.48--
$220.00Dec 18$4.70$7.30$6.00$6.70 07/06$3.38–$6.10$6.00--
$220.00Jan 15$5.90$8.50$7.20$7.00 07/07$4.08–$7.20$7.0020
$310.00Oct 16$50.10$53.40$51.75$47.16 07/31$33.40–$51.75$50.10--
$310.00Dec 18$51.40$56.00$53.70$53.80 06/03$37.65–$53.70$53.70--
$210.00Sep 18$0.40$1.10$0.75$0.81 07/09$0.73–$1.30$0.75--
$210.00Dec 18$3.10$4.80$3.95$5.80 06/17$2.33–$4.03$3.9527
$210.00Jan 15$3.70$6.20$4.95$7.00 06/05$2.85–$5.20$4.95--
$320.00Aug 21$57.70$62.50$60.10$56.37 06/03$37.60–$60.10$57.70--
$320.00Dec 18$59.90$64.50$62.20$61.70 06/03$44.95–$62.30$61.70--
$200.00Aug 21$0.00$1.75$0.88$0.47 07/29$0.03–$1.13$0.47--
$200.00Oct 16$0.05$2.35$1.20$1.69 06/24$0.90–$1.50$1.20--
$200.00Dec 18$1.90$4.00$2.95$2.35 07/31$1.68–$2.95$2.35--
$200.00Mar 19$3.50$7.30$5.40$7.12 06/08$3.35–$5.70$5.40--
$195.00Sep 18$0.00$0.75$0.38$1.45 06/05$0.38–$1.20$0.38--
$195.00Dec 18$1.15$3.60$2.38$1.85 07/15$1.33–$2.42$1.85--
$195.00Mar 19$2.80$6.30$4.55$2.90 07/24$2.80–$4.75$2.90--
$190.00Dec 18$0.85$3.30$2.07$1.42 07/15$1.02–$2.07$1.42--
$185.00Dec 18$0.50$2.85$1.68$1.10 07/15$1.00–$1.88$1.10--
$185.00Mar 19$1.10$4.90$3.00$3.16 06/26$2.03–$3.30$3.00--
$340.00Sep 18$77.70$82.50$80.10$77.40 06/22$56.70–$80.10$77.70--
$340.00Jun 17$82.00$86.50$84.25$65.80 07/23$67.20–$84.25$82.00--
$180.00Aug 21$0.00$1.65$0.83$0.20 07/21$0.83–$1.08$0.20--
$175.00Mar 19$0.05$4.00$2.03$3.20 06/03$1.53–$2.47$2.03--
$175.00Jun 17$1.00$6.00$3.50$2.30 07/20$2.23–$3.80$2.30--
$170.00Aug 21$0.00$1.65$0.83$0.13 07/21$0.83–$1.08$0.13--
$165.00Jan 15$0.00$2.60$1.30$0.43 07/17$0.57–$1.38$0.43--
$370.00Sep 18$107.80$112.50$110.15$105.40 06/24$85.60–$110.15$107.80--
$380.00Dec 18$117.60$122.50$120.05$107.80 06/30$96.40–$120.05$117.60--
$140.00Mar 19$0.00$2.40$1.20$0.77 07/21$0.45–$1.20$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 77
Total Puts 14
Put/Call Ratio 0.18
Net Difference 63

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 1,110
Total Puts 99
Average Put/Call Ratio 0.14
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