Tour v492
TROW
PRICE T ROWE GROUP I
$114.98 -0.70%
$115.55 (+0.50%)🌙
as of 08/05 07:18 PM
(8/4 19:17) ◀
|
Wednesday, August 5, 2026 (7:18pm)
January 2026
|
▶ (8/6 19:17)
◀ 8/5 19:18 ▶

Option Volume

Detail
ℹ
Current (08/05) 6,355
Calls: 580 (9%)
Puts: 5,775 (91%)
Prior (08/04) 419
Calls: 265 (63%)
Puts: 154 (37%)
Current vs Prior +1416.71%
Calls: +118.87% (Calls)
Puts: +3650.00% (Puts)
Prior 7-Day Total 15,616
Calls: 4,268 (27%)
Puts: 11,348 (73%)
Prior 7-Day Average 2,230
Calls: 609 (27%)
Puts: 1,621 (73%)
Current vs Prior 7-Day Avg +184.87%
Calls: -4.87%
Puts: +256.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.40M
Calls: $200.1K (14%)
Puts: $1.20M (86%)
Prior (08/04) $147.0K
Calls: $97.2K (66%)
Puts: $49.8K (34%)
Current vs Prior +852.61%
Calls: +105.76%
Puts: +2311.52%
Prior 7-Day Total $5.64M
Calls: $1.65M (29%)
Puts: $3.99M (71%)
Prior 7-Day Average $806.1K
Calls: $235.6K (29%)
Puts: $570.5K (71%)
Current vs Prior 7-Day Avg +73.75%
Calls: -15.07%
Puts: +110.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 9.96
Prior (08/04) 0.58
Current vs Prior +1613.36%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg +515.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 12,611
Calls: 6,054 (48%)
Puts: 6,557 (52%)
Prior (08/04) 14,437
Calls: 7,581 (53%)
Puts: 6,856 (47%)
Current vs Prior -12.65%
Prior 7-Day Total 128,773
Calls: 66,508 (52%)
Puts: 62,265 (48%)
Prior 7-Day Average 18,396
Calls: 9,501 (52%)
Puts: 8,895 (48%)
Current vs Prior 7-Day Avg -31.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.39% | 10.26%
Prior 7.82% | 10.80%
Current vs Prior -5.42% | -4.93%
Prior 7-Day Avg 8.43% | 11.05%
Current vs 7-Day Avg -12.30% | -7.15%
Prior 7-Day Eod 7.82% | 10.80%
Current vs 7-Day Eod -5.42% | -4.93%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.27% | 9.76%
Calls: 9.30% | 7.02%
Puts: 11.24% | 12.50%
Prior 10.27% | 9.76%
Calls: 9.30% | 7.02%
Puts: 11.24% | 12.50%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.35% | 9.72%
Calls: 12.35% | 8.25%
Puts: 10.36% | 11.19%
Current vs 7-Day Avg -9.55% | +0.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($1.20M) vs calls ($200.1K). Massive premium surge with dollar volume up 853% vs prior. Dollar volume significantly above 7-day average (74% higher). Unusually high activity with volume up 1417% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.68, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1815.5017.90$16.7014.4%10.93--
$110.00Aug 215.207.00$6.1029.5%30.7973
$110.00Sep 185.609.10$7.3547.6%10.68507
$115.00Aug 211.054.00$2.53116.6%30.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 183.005.90$4.4565.2%1.4K0.5060

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 5.9K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.100.45$0.28125.0%740.09561
$120.00Aug 210.451.30$0.8896.6%230.23551
$120.00Sep 181.003.80$2.40116.7%80.33--
$125.00Sep 180.401.85$1.13128.3%60.19160
$115.00Sep 182.755.80$4.2871.3%50.50454
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.150.30$0.2268.2%1.4K0.072.5K
$105.00Sep 181.001.50$1.2540.0%1.4K0.19265
$115.00Aug 210.903.90$2.40125.0%1.4K0.492.1K
$115.00Sep 183.005.90$4.4565.2%1.4K0.5060
$110.00Sep 181.453.80$2.6389.4%330.33205

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 10.4%, max 25.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 1829.0%28.0%3.6%80721
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1838.7%30.8%25.7%27796
$105.00Aug 21Sep 1829.9%29.3%2.0%2.9K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 24.00, avg 6.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.20$4.80$0.2024.00$125.20
$125.00$135.00Sep 18$0.93$9.07$0.939.75$125.93
$120.00$125.00Aug 21$0.60$4.40$0.607.33$120.60
$120.00$125.00Sep 18$1.27$3.73$1.272.94$121.27
$115.00$120.00Aug 21$1.65$3.35$1.652.03$116.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Sep 18$0.24$4.76$0.2419.83$99.76
$110.00$105.00Aug 21$0.56$4.44$0.567.93$109.44
$105.00$100.00Sep 18$0.68$4.32$0.686.35$104.32
$110.00$105.00Sep 18$1.38$3.62$1.382.62$108.62
$115.00$110.00Aug 21$1.62$3.38$1.622.09$113.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 14.38, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$110.00Sep 18$9.35$9.35$0.6514.38$109.35
$110.00$115.00Aug 21$3.57$3.57$1.432.50$113.57
$110.00$115.00Sep 18$3.07$3.07$1.931.59$113.07
$115.00$120.00Sep 18$1.88$1.88$3.120.60$116.88
$115.00$120.00Aug 21$1.65$1.65$3.350.49$116.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Sep 18$1.82$1.82$3.180.57$113.18
$115.00$110.00Aug 21$1.62$1.62$3.380.48$113.38
$110.00$105.00Sep 18$1.38$1.38$3.620.38$108.62
$105.00$100.00Sep 18$0.68$0.68$4.320.16$104.32
$110.00$105.00Aug 21$0.56$0.56$4.440.13$109.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.34, cheapest $0.42)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$0.8529.0%28.0%
$110.00Aug 21Sep 18$1.2526.8%28.7%
$120.00Aug 21Sep 18$1.5227.4%29.0%
$115.00Aug 21Sep 18$1.7524.8%28.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$0.4238.7%30.8%
$105.00Aug 21Sep 18$1.0329.9%29.3%
$110.00Aug 21Sep 18$1.8526.8%28.7%
$115.00Aug 21Sep 18$2.0524.8%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.29% of stock, avg 8.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$2.53$2.40$4.93$110.07$119.934.29%
$110.00Aug 21$6.10$0.78$6.88$103.12$116.885.98%
$115.00Sep 18$4.28$4.45$8.73$106.27$123.737.59%
$110.00Sep 18$7.35$2.63$9.98$100.02$119.988.68%
$100.00Sep 18$16.70$0.57$17.27$82.73$117.2715.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.43% of stock, avg 2.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$105.00Aug 21$0.28$0.22$0.50$104.50$125.50
$125.00$110.00Aug 21$0.28$0.78$1.06$108.94$126.06
$120.00$105.00Aug 21$0.88$0.22$1.10$103.90$121.10
$125.00$95.00Sep 18$1.13$0.33$1.46$93.54$126.46
$120.00$110.00Aug 21$0.88$0.78$1.66$108.34$121.66
$125.00$100.00Sep 18$1.13$0.57$1.70$98.30$126.70
$125.00$105.00Sep 18$1.13$1.25$2.38$102.62$127.38
$125.00$115.00Aug 21$0.28$2.40$2.68$112.32$127.68
$120.00$95.00Sep 18$2.40$0.33$2.73$92.27$122.73
$120.00$100.00Sep 18$2.40$0.57$2.97$97.03$122.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.00, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Sep 18$3.75$1.253.00$101.25$113.75
95/100110/115Sep 18$3.31$1.691.96$96.69$113.31
105/110115/120Sep 18$3.26$1.741.87$106.74$118.26
110/115120/125Sep 18$3.09$1.911.62$111.91$123.09
105/110120/125Sep 18$2.65$2.351.13$107.35$122.65
100/105115/120Sep 18$2.56$2.441.05$102.44$117.56
110/115120/125Aug 21$2.22$2.780.80$112.78$122.22
105/110115/120Aug 21$2.21$2.790.79$107.79$117.21
95/100115/120Sep 18$2.12$2.880.74$97.88$117.12
100/105120/125Sep 18$1.95$3.050.64$103.05$121.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.40$4.6011.50
$115.00$120.00$125.00Sep 18$0.61$4.397.20
$115.00$120.00$125.00Aug 21$1.05$3.953.76
$110.00$115.00$120.00Sep 18$1.19$3.813.20
$110.00$115.00$120.00Aug 21$1.92$3.081.60
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.44$4.5610.36
$105.00$110.00$115.00Sep 18$0.44$4.5610.36
$100.00$105.00$110.00Aug 21$0.49$4.519.20
$100.00$105.00$110.00Sep 18$0.70$4.306.14
$105.00$110.00$115.00Aug 21$1.06$3.943.72

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 $-0.08, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Sep 18-$0.52$4.48
$110.00$115.001:2Sep 18-$1.21$3.79
$125.00$135.001:2Sep 18$0.73$9.27
$100.00$110.001:2Sep 18$2.00$8.00
$125.00$130.001:2Aug 21$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.08$4.92
$100.00$95.001:2Sep 18-$0.09$4.91
$115.00$110.001:2Sep 18-$0.81$4.19
$105.00$100.001:2Sep 18$0.11$4.89
$110.00$105.001:2Sep 18$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.39%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$2.750.500.0%2.39%2.41%5454
$115.00Aug 21$1.050.510.0%0.91%0.93%3--
$120.00Sep 18$1.000.334.4%0.87%5.24%8--
$120.00Aug 21$0.450.234.4%0.39%4.76%23551
$125.00Sep 18$0.400.198.7%0.35%9.06%6160
$125.00Aug 21$0.100.098.7%0.09%8.80%74561

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 580
Total Puts 5,775
Put/Call Ratio 9.96
Net Difference -5,195

Prior's Put/Call Breakdown

Total Calls 265
Total Puts 154
Put/Call Ratio 0.58
Net Difference 111

Prior 7-Day Put/Call Summary

Total Calls 4,268
Total Puts 11,348
Average Put/Call Ratio 1.62
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