Tour v492
TROW
PRICE T ROWE GROUP I
$113.62 -1.18%
(8/5 19:18) ◀
|
Thursday, August 6, 2026 (7:17pm)
January 2026
|
▶
◀ 8/6 19:17

Option Volume

Detail
ℹ
Current (08/06) 2,500
Calls: 1,318 (53%)
Puts: 1,182 (47%)
Prior (08/05) 6,355
Calls: 580 (9%)
Puts: 5,775 (91%)
Current vs Prior -60.66%
Calls: +127.24% (Calls)
Puts: -79.53% (Puts)
Prior 7-Day Total 21,610
Calls: 4,625 (21%)
Puts: 16,985 (79%)
Prior 7-Day Average 3,087
Calls: 660 (21%)
Puts: 2,426 (79%)
Current vs Prior 7-Day Avg -19.02%
Calls: +99.48%
Puts: -51.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.58M
Calls: $1.19M (75%)
Puts: $396.4K (25%)
Prior (08/05) $1.40M
Calls: $200.1K (14%)
Puts: $1.20M (86%)
Current vs Prior +12.91%
Calls: +492.21%
Puts: -66.98%
Prior 7-Day Total $6.92M
Calls: $1.76M (25%)
Puts: $5.16M (75%)
Prior 7-Day Average $988.5K
Calls: $251.7K (25%)
Puts: $736.8K (75%)
Current vs Prior 7-Day Avg +59.99%
Calls: +370.81%
Puts: -46.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.90
Prior (08/05) 9.96
Current vs Prior -90.99%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg -60.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 10,407
Calls: 3,837 (37%)
Puts: 6,570 (63%)
Prior (08/05) 12,611
Calls: 6,054 (48%)
Puts: 6,557 (52%)
Current vs Prior -17.48%
Prior 7-Day Total 135,737
Calls: 68,392 (50%)
Puts: 67,345 (50%)
Prior 7-Day Average 19,391
Calls: 9,770 (50%)
Puts: 9,620 (50%)
Current vs Prior 7-Day Avg -46.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.48% | 10.03%
Prior 7.39% | 10.26%
Current vs Prior +1.20% | -2.23%
Prior 7-Day Avg 8.19% | 10.90%
Current vs 7-Day Avg -8.67% | -7.91%
Prior 7-Day Eod 7.39% | 10.26%
Current vs 7-Day Eod +1.20% | -2.23%
Sentiment BEARISH

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 11.06% | 9.83%
Calls: 11.67% | 8.13%
Puts: 10.46% | 11.53%
Current vs 7-Day Avg -7.18% | -0.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($1.19M). Dollar volume significantly above 7-day average (60% higher). Below-average activity with volume down 61% vs prior. P/C ratio dropping 91% - 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 BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.69, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 188.5012.00$10.2534.1%10.86--
$110.00Sep 184.807.90$6.3548.8%80.64--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 211.704.60$3.1592.1%30.571.9K

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 669, top 447)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.500.75$0.6339.7%160.18557
$130.00Aug 210.000.20$0.10200.0%90.03--
$110.00Sep 184.807.90$6.3548.8%80.64--
$125.00Sep 180.101.30$0.70171.4%80.14161
$120.00Sep 181.003.40$2.20109.1%50.29--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 181.051.45$1.2532.0%4470.211.6K
$95.00Sep 180.200.35$0.2853.6%1150.05156
$110.00Sep 181.504.10$2.8092.9%340.39229
$100.00Sep 180.350.80$0.5778.9%70.10440
$110.00Aug 210.251.30$0.78134.6%50.24513

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 30.8%, max 72.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 1828.6%25.5%12.2%3957
$125.00Aug 21Sep 1829.6%27.4%8.0%11161
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1844.4%25.8%72.1%4491.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 82.33, avg 14.54)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Aug 21$0.45$4.55$0.4510.11$120.45
$115.00$120.00Sep 18$0.58$4.42$0.587.62$115.58
$115.00$120.00Aug 21$1.42$3.58$1.422.52$116.42
$120.00$125.00Sep 18$1.50$3.50$1.502.33$121.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$80.00Sep 18$0.18$14.82$0.1882.33$94.82
$100.00$95.00Sep 18$0.29$4.71$0.2916.24$99.71
$105.00$100.00Sep 18$0.68$4.32$0.686.35$104.32
$110.00$105.00Sep 18$1.55$3.45$1.552.23$108.45
$115.00$110.00Aug 21$2.37$2.63$2.371.11$112.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 3.55, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Sep 18$3.90$3.90$1.103.55$108.90
$110.00$115.00Sep 18$3.57$3.57$1.432.50$113.57
$120.00$125.00Sep 18$1.50$1.50$3.500.43$121.50
$115.00$120.00Aug 21$1.42$1.42$3.580.40$116.42
$115.00$120.00Sep 18$0.58$0.58$4.420.13$115.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$2.37$2.37$2.630.90$112.63
$110.00$105.00Sep 18$1.55$1.55$3.450.45$108.45
$105.00$100.00Sep 18$0.68$0.68$4.320.16$104.32
$100.00$95.00Sep 18$0.29$0.29$4.710.06$99.71
$95.00$80.00Sep 18$0.18$0.18$14.820.01$94.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.02, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$0.5229.6%27.4%
$115.00Aug 21Sep 18$0.7328.6%25.5%
$120.00Aug 21Sep 18$1.5728.3%32.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$0.2544.4%25.8%
$110.00Aug 21Sep 18$2.0223.8%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.58% of stock, avg 7.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$2.05$3.15$5.20$109.80$120.204.58%
$110.00Sep 18$6.35$2.80$9.15$100.85$119.158.05%
$105.00Sep 18$10.25$1.25$11.50$93.50$116.5010.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.84% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$110.00Aug 21$0.18$0.78$0.96$109.04$125.96
$125.00$95.00Sep 18$0.70$0.28$0.98$94.02$125.98
$125.00$105.00Aug 21$0.18$1.00$1.18$103.82$126.18
$125.00$100.00Sep 18$0.70$0.57$1.27$98.73$126.27
$120.00$110.00Aug 21$0.63$0.78$1.41$108.59$121.41
$120.00$105.00Aug 21$0.63$1.00$1.63$103.37$121.63
$125.00$105.00Sep 18$0.70$1.25$1.95$103.05$126.95
$120.00$95.00Sep 18$2.20$0.28$2.48$92.52$122.48
$120.00$100.00Sep 18$2.20$0.57$2.77$97.23$122.77
$115.00$110.00Aug 21$2.05$0.78$2.83$107.17$117.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 5.67, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Sep 18$4.25$0.755.67$100.75$114.25
95/100105/110Sep 18$4.19$0.815.17$95.81$109.19
95/100110/115Sep 18$3.86$1.143.39$96.14$113.86
105/110120/125Sep 18$3.05$1.951.56$106.95$123.05
110/115120/125Aug 21$2.82$2.181.29$112.18$122.82
100/105120/125Sep 18$2.18$2.820.77$102.82$122.18
105/110115/120Sep 18$2.13$2.870.74$107.87$117.13
95/100120/125Sep 18$1.79$3.210.56$98.21$121.79
80/95105/110Sep 18$4.08$10.920.37$90.92$109.08
100/105115/120Sep 18$1.26$3.740.34$103.74$116.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 14.15, cheapest $0.33)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.33$4.6714.15
$120.00$125.00$130.00Aug 21$0.37$4.6312.51
$115.00$120.00$125.00Aug 21$0.97$4.034.15
$110.00$115.00$120.00Sep 18$2.99$2.010.67
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.39$4.6111.82
$100.00$105.00$110.00Sep 18$0.87$4.134.75
$105.00$110.00$115.00Aug 21$2.59$2.410.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.02, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$0.02$4.98
$115.00$120.001:2Sep 18-$1.62$3.38
$105.00$110.001:2Sep 18-$2.45$2.55
$120.00$125.001:2Aug 21$0.27$4.73
$115.00$120.001:2Aug 21$0.79$4.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$1.22$3.78
$95.00$80.001:2Sep 18$0.08$14.92
$100.00$95.001:2Sep 18$0.01$4.99
$105.00$100.001:2Sep 18$0.11$4.89
$110.00$105.001:2Sep 18$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.41%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$1.600.431.2%1.41%2.62%2957
$115.00Sep 18$1.450.411.2%1.28%2.49%1--
$120.00Sep 18$1.000.295.6%0.88%6.50%5--
$120.00Aug 21$0.500.185.6%0.44%6.06%16557
$125.00Aug 21$0.100.0610.0%0.09%10.10%3--
$125.00Sep 18$0.100.1410.0%0.09%10.10%8161

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 1,318
Total Puts 1,182
Put/Call Ratio 0.90
Net Difference 136

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,625
Total Puts 16,985
Average Put/Call Ratio 2.24
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