Tour v346
ACM
AECOM
$68.29 -2.37%
$69.56 (+1.86%)🌙
as of 07/17 06:08 PM
(7/16 18:06) ◀
|
Friday, July 17, 2026 (6:08pm)
January 2026
|
▶
◀ 7/17 18:08

Option Volume

Detail
ℹ
Current (07/17) 464
Calls: 301 (65%)
Puts: 163 (35%)
Prior (07/16) 257
Calls: 226 (88%)
Puts: 31 (12%)
Current vs Prior +80.54%
Calls: +33.19% (Calls)
Puts: +425.81% (Puts)
Prior 7-Day Total 1,311
Calls: 873 (67%)
Puts: 438 (33%)
Prior 7-Day Average 187
Calls: 124 (67%)
Puts: 62 (33%)
Current vs Prior 7-Day Avg +147.75%
Calls: +141.35%
Puts: +160.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $77.1K
Calls: $19.2K (25%)
Puts: $57.9K (75%)
Prior (07/16) $77.6K
Calls: $68.3K (88%)
Puts: $9.2K (12%)
Current vs Prior -0.65%
Calls: -71.90%
Puts: +525.48%
Prior 7-Day Total $361.8K
Calls: $190.8K (53%)
Puts: $171.0K (47%)
Prior 7-Day Average $51.7K
Calls: $27.3K (53%)
Puts: $24.4K (47%)
Current vs Prior 7-Day Avg +49.08%
Calls: -29.58%
Puts: +136.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.54
Prior (07/16) 0.14
Current vs Prior +294.79%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -46.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 12,130
Calls: 7,854 (65%)
Puts: 4,276 (35%)
Prior (07/16) 12,211
Calls: 7,913 (65%)
Puts: 4,298 (35%)
Current vs Prior -0.66%
Prior 7-Day Total 64,732
Calls: 43,495 (67%)
Puts: 21,237 (33%)
Prior 7-Day Average 9,247
Calls: 6,213 (67%)
Puts: 3,033 (33%)
Current vs Prior 7-Day Avg +31.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.00% | 12.15%4.00% | 12.15%
Prior 6.62% | 10.72%6.62% | 10.72%
Current vs Prior +83.62% | +33.84%-39.60% | +13.36%
Prior 7-Day Avg 6.00% | 11.55%6.00% | 11.55%
Current vs 7-Day Avg +102.69% | +24.27%-33.33% | +5.25%
Prior 7-Day Eod 6.62% | 10.72%6.62% | 10.72%
Current vs 7-Day Eod +83.62% | +33.84%-39.60% | +13.36%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.57% | 5.96%
Calls: 11.76% | 3.77%
Puts: 15.38% | 8.16%
Prior 13.57% | 5.96%
Calls: 11.76% | 3.77%
Puts: 15.38% | 8.16%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.57% | 5.96%
Calls: 11.76% | 3.77%
Puts: 15.38% | 8.16%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($57.9K) vs calls ($19.2K). Above-average activity with volume up 81% vs prior. Volume explosion - 148% above 7-day average (464 vs avg 187). Bullish P/C ratio of 0.54.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 1 of results (avg 6.9%, best 6.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1711.2012.00$11.606.9%40.8112

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 0.97)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 172.354.80$3.5868.4%100.9719
$67.50Jul 170.451.60$1.03111.7%10.8121
$65.00Aug 214.706.90$5.8037.9%--0.7021
$67.50Aug 213.305.30$4.3046.5%--0.5921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 172.955.10$4.0353.3%40.9624
$80.00Aug 2110.4013.10$11.7523.0%--0.86173
$80.00Jul 1711.2012.00$11.606.9%40.8112
$75.00Aug 216.308.70$7.5032.0%40.76128
$70.00Jul 171.202.20$1.7058.8%430.67148

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 146, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.901.65$1.2759.1%120.2690
$65.00Jul 172.354.80$3.5868.4%100.9719
$72.50Jul 170.000.05$0.03166.7%50.0354
$70.00Aug 212.453.00$2.7320.1%50.47147
$70.00Jul 170.001.50$0.75200.0%40.33395
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 171.202.20$1.7058.8%430.67148
$70.00Aug 213.704.30$4.0015.0%300.54243
$65.00Jul 170.000.05$0.03166.7%110.03191
$67.50Jul 170.000.20$0.10200.0%40.1921
$72.50Jul 172.955.10$4.0353.3%40.9624

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 2109.7%, max 4731.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 212167.4%46.0%4612.6%1414
$77.50Jul 17Aug 211660.5%45.5%3552.2%--95
$70.00Jul 17Aug 21690.9%38.7%1686.8%9542
$75.00Jul 17Aug 21606.4%40.2%1409.6%12334
$72.50Jul 17Aug 21416.5%40.0%942.2%6158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 212022.8%41.9%4731.1%--430
$80.00Jul 17Aug 212167.4%46.0%4612.6%4185
$62.50Jul 17Aug 211384.4%43.3%3098.0%4100
$70.00Jul 17Aug 21690.9%38.7%1686.8%73391
$72.50Jul 17Aug 21416.5%40.0%942.2%448

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 16.86, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$77.50Aug 21$0.14$2.36$0.1416.86$75.14
$67.50$70.00Jul 17$0.28$2.22$0.287.93$67.78
$77.50$80.00Aug 21$0.35$2.15$0.356.14$77.85
$72.50$75.00Aug 21$0.66$1.84$0.662.79$73.16
$70.00$72.50Jul 17$0.72$1.78$0.722.47$70.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Aug 21$0.60$1.90$0.603.17$61.90
$65.00$62.50Aug 21$0.62$1.88$0.623.03$64.38
$67.50$65.00Aug 21$0.95$1.55$0.951.63$66.55
$70.00$67.50Aug 21$1.20$1.30$1.201.08$68.80
$72.50$70.00Aug 21$1.40$1.10$1.400.79$71.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 13.71, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Aug 21$1.57$1.57$0.931.69$69.07
$65.00$67.50Aug 21$1.50$1.50$1.001.50$66.50
$70.00$72.50Aug 21$0.80$0.80$1.700.47$70.80
$70.00$72.50Jul 17$0.72$0.72$1.780.40$70.72
$72.50$75.00Aug 21$0.66$0.66$1.840.36$73.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$70.00Jul 17$2.33$2.33$0.1713.71$70.17
$80.00$75.00Aug 21$4.25$4.25$0.755.67$75.75
$75.00$72.50Aug 21$2.10$2.10$0.405.25$72.90
$70.00$67.50Jul 17$1.60$1.60$0.901.78$68.40
$72.50$70.00Aug 21$1.40$1.40$1.101.27$71.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.65, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$0.381660.5%45.5%
$75.00Jul 17Aug 21$1.24606.4%40.2%
$72.50Jul 17Aug 21$1.90416.5%40.0%
$70.00Jul 17Aug 21$1.98690.9%38.7%
$65.00Jul 17Aug 21$2.22362.4%41.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.152167.4%46.0%
$62.50Jul 17Aug 21$0.481384.4%43.3%
$72.50Jul 17Aug 21$1.37416.5%40.0%
$65.00Jul 17Aug 21$1.82362.4%41.3%
$70.00Jul 17Aug 21$2.30690.9%38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.65% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$1.03$0.10$1.13$66.37$68.631.65%
$70.00Jul 17$0.75$1.70$2.45$67.55$72.453.59%
$65.00Jul 17$3.58$0.03$3.61$61.39$68.615.29%
$72.50Jul 17$0.03$4.03$4.06$68.44$76.565.95%
$70.00Aug 21$2.73$4.00$6.73$63.27$76.739.86%
$67.50Aug 21$4.30$2.80$7.10$60.40$74.6010.40%
$72.50Aug 21$1.93$5.40$7.33$65.17$79.8310.73%
$65.00Aug 21$5.80$1.85$7.65$57.35$72.6511.20%
$75.00Aug 21$1.27$7.50$8.77$66.23$83.7712.84%
$80.00Aug 21$0.78$11.75$12.53$67.47$92.5318.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.24% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$67.50Jul 17$0.75$0.10$0.85$66.65$70.85
$77.50$67.50Jul 17$0.75$0.10$0.85$66.65$78.35
$80.00$67.50Jul 17$1.08$0.10$1.18$66.32$81.18
$80.00$60.00Aug 21$0.78$0.63$1.41$58.59$81.41
$70.00$62.50Jul 17$0.75$0.75$1.50$61.00$71.50
$77.50$62.50Jul 17$0.75$0.75$1.50$61.00$79.00
$77.50$60.00Aug 21$1.13$0.63$1.76$58.24$79.26
$70.00$60.00Jul 17$0.75$1.08$1.83$58.17$71.83
$70.00$55.00Jul 17$0.75$1.08$1.83$53.17$71.83
$80.00$62.50Jul 17$1.08$0.75$1.83$60.67$81.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 7.06, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6568/70Aug 21$2.19$0.317.06$62.81$69.69
60/6268/70Aug 21$2.17$0.336.58$60.33$69.67
60/6265/68Aug 21$2.10$0.405.25$60.40$67.10
68/7072/75Aug 21$1.86$0.642.91$68.14$74.36
65/6870/72Aug 21$1.75$0.752.33$65.75$71.75
70/7278/80Aug 21$1.75$0.752.33$70.75$79.25
65/6872/75Aug 21$1.61$0.891.81$65.89$74.11
68/7078/80Aug 21$1.55$0.951.63$68.45$79.05
70/7275/78Aug 21$1.54$0.961.60$70.96$76.54
62/6570/72Aug 21$1.42$1.081.31$63.58$71.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 16.86, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.14$2.3616.86
$72.50$75.00$77.50Aug 21$0.52$1.983.81
$70.00$72.50$75.00Jul 17$0.72$1.782.47
$72.50$75.00$77.50Jul 17$0.72$1.782.47
$67.50$70.00$72.50Aug 21$0.77$1.732.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.20$2.3011.50
$65.00$67.50$70.00Aug 21$0.25$2.259.00
$62.50$65.00$67.50Aug 21$0.33$2.176.58
$70.00$72.50$75.00Aug 21$0.70$1.802.57
$67.50$70.00$72.50Jul 17$0.73$1.772.42

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 $-1.08, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Jul 17-$0.03$2.47
$77.50$80.001:2Aug 21-$0.43$2.07
$67.50$70.001:2Jul 17-$0.47$2.03
$72.50$75.001:2Aug 21-$0.61$1.89
$75.00$77.501:2Aug 21-$0.99$1.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Jul 17-$1.08$3.92
$62.50$60.001:2Aug 21-$0.03$2.47
$65.00$62.501:2Aug 21-$0.61$1.89
$80.00$75.001:2Aug 21-$3.25$1.75
$67.50$65.001:2Aug 21-$0.90$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.59%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.450.472.5%3.59%6.09%5147
$72.50Aug 21$1.250.366.2%1.83%8.00%1104
$75.00Aug 21$0.900.269.8%1.32%11.14%1290
$77.50Aug 21$0.450.2213.5%0.66%14.15%--41
$80.00Aug 21$0.250.1617.1%0.37%17.51%1295

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. 184 contracts (avg 299 vol/day, 155 traded recently)

ACM averages only 299 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 $40.00 12-18 call last traded $32.36 on 06/05 (now $28.00/$31.50) — try a limit near $29.75. Also watch the $50.00 09-18 call last traded $20.30 on 06/15 (now $18.00/$20.30) — try a limit near $19.15; the $37.50 08-21 call last traded $34.43 on 06/17 (now $29.30/$33.10) — try a limit near $31.20. Most tradeable put: the $90.00 12-18 put last traded $22.11 on 06/02 (now $21.50/$22.70) — try a limit near $22.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.45$1.60$1.03$1.43 07/09$1.03–$4.20$1.0321
$67.50Aug 21$3.30$5.30$4.30$4.00 07/07$3.75–$6.15$4.0021
$67.50Oct 16$4.40$7.20$5.80$6.55 06/22$5.35–$7.15$5.809
$67.50Dec 18$6.60$8.20$7.40$7.40 07/08$6.95–$9.10$7.4010
$70.00Jul 17$0.00$1.50$0.75$2.00 07/01$0.23–$2.30$0.75395
$70.00Aug 21$2.45$3.00$2.73$3.10 07/07$2.73–$5.20$2.73147
$70.00Sep 18$3.10$5.30$4.20$3.73 07/09$3.48–$5.45$3.7328
$70.00Oct 16$3.10$5.50$4.30$4.80 07/06$3.90–$5.95$4.30107
$70.00Dec 18$5.50$6.60$6.05$6.70 07/06$5.75–$7.95$6.05120
$65.00Jul 17$2.35$4.80$3.58$3.50 07/08$3.13–$6.00$3.5019
$65.00Aug 21$4.70$6.90$5.80$5.50 07/06$5.25–$7.80$5.5021
$65.00Oct 16$5.90$8.30$7.10$11.30 05/22$6.65–$8.65$7.108
$65.00Dec 18$7.70$9.90$8.80$8.40 07/08$8.40–$10.60$8.4022
$65.00Sep 18$5.70$8.10$6.90--$6.90–$7.50$5.702
$72.50Jul 17$0.00$0.05$0.03$0.80 06/30$0.03–$1.35$0.0354
$72.50Aug 21$1.25$2.60$1.93$2.01 07/08$1.73–$3.45$1.93104
$72.50Sep 18$2.15$3.80$2.97$2.60 07/09$2.72–$4.45$2.608
$72.50Oct 16$3.00$5.00$4.00$3.20 07/09$3.00–$4.95$3.2014
$72.50Dec 18$4.60$6.00$5.30$5.30 07/08$4.80–$7.60$5.3021
$62.50Jul 17$4.90$6.40$5.65$5.00 07/08$5.40–$8.35$5.00--
$62.50Aug 21$5.50$9.50$7.50--$7.50–$8.50$5.501
$75.00Jul 17$0.00$0.05$0.03$0.10 07/07$0.03–$0.88$0.03244
$75.00Aug 21$0.90$1.65$1.27$1.10 07/09$1.13–$2.80$1.1090
$75.00Sep 18$1.50$3.20$2.35$2.50 07/01$1.83–$3.45$2.3582
$75.00Oct 16$1.60$3.10$2.35$4.10 06/26$2.28–$4.00$2.3535
$75.00Dec 18$3.70$5.00$4.35$4.90 07/01$3.85–$5.90$4.35117
$60.00Jul 17$7.40$8.90$8.15$7.50 07/02$7.50–$10.60$7.505
$60.00Aug 21$8.30$11.00$9.65$13.70 06/04$8.85–$11.65$9.653
$60.00Sep 18$9.20$10.80$10.00$9.85 07/07$9.65–$12.20$9.854
$60.00Oct 16$8.90$12.30$10.60$14.50 05/29$10.10–$12.75$10.601
$60.00Dec 18$11.10$13.50$12.30$13.90 06/26$11.60–$13.75$12.3069
$77.50Jul 17$0.00$1.50$0.75$0.05 07/08$0.05–$0.80$0.0554
$77.50Aug 21$0.45$1.80$1.13$1.20 07/10$0.70–$1.98$1.1341
$77.50Sep 18$1.05$1.75$1.40$1.65 07/09$1.00–$2.60$1.402
$77.50Oct 16$1.65$2.20$1.93$3.30 06/16$1.45–$3.15$1.931
$77.50Dec 18$2.35$5.30$3.83$3.90 06/30$3.03–$4.95$3.8361
$80.00Jul 17$0.00$2.15$1.08$0.34 07/08$0.05–$1.08$0.34119
$80.00Aug 21$0.25$1.30$0.78$1.43 06/25$0.50–$1.58$0.78295
$80.00Sep 18$0.50$3.20$1.85$1.20 07/07$1.00–$2.17$1.2024
$80.00Oct 16$1.15$2.30$1.73$2.80 06/29$1.08–$2.50$1.7398
$80.00Dec 18$1.70$4.40$3.05$2.85 07/08$2.65–$4.15$2.85146
$55.00Oct 16$13.60$16.40$15.00$15.80 06/15$14.25–$17.15$15.001
$55.00Dec 18$14.30$17.50$15.90$15.80 07/10$15.15–$17.80$15.8010
$82.50Jul 17$0.00$2.15$1.08$0.10 06/23$0.10–$1.13$0.10129
$82.50Aug 21$0.05$2.00$1.02$0.50 07/06$0.53–$1.30$0.5024
$82.50Sep 18$0.15$3.10$1.63$2.36 06/17$0.78–$1.83$1.637
$82.50Oct 16$0.75$3.30$2.03$1.51 06/30$0.68–$2.05$1.5160
$82.50Dec 18$2.00$4.00$3.00$2.65 07/08$1.95–$3.68$2.6523
$85.00Jul 17$0.00$0.20$0.10$0.23 06/15$0.08–$0.38$0.1098
$85.00Aug 21$0.00$0.80$0.40$0.40 07/01$0.35–$1.23$0.4059
$85.00Sep 18$0.10$2.00$1.05$0.92 06/30$0.68–$2.03$0.9217
$85.00Oct 16$0.55$2.90$1.73$0.70 07/09$0.70–$1.73$0.7059
$85.00Dec 18$1.55$2.80$2.17$3.10 07/10$1.60–$3.22$2.1764
$50.00Sep 18$18.00$20.30$19.15$20.30 06/15$18.25–$21.05$19.151
$50.00Dec 18$18.40$22.20$20.30$19.50 07/07$19.60–$22.25$19.5039
$50.00Oct 16$18.20$20.80$19.50--$19.50–$20.50$18.206
$50.00Mar 19$19.80$22.50$21.15--$21.15–$21.15—$19.801
$87.50Sep 18$0.00$2.65$1.33$0.57 07/02$0.48–$1.70$0.5712
$87.50Dec 18$0.55$2.45$1.50$1.80 06/30$1.15–$2.75$1.5030
$87.50Jul 17$0.00$2.15$1.08--$1.08–$1.08--1
$87.50Aug 21$0.00$2.35$1.18--$1.08–$1.18--8
$87.50Oct 16$0.05$3.10$1.58--$1.50–$1.58$0.0539
$47.50Dec 18$20.60$23.90$22.25$24.45 06/12$21.60–$24.40$22.2510
$90.00Jul 17$0.00$0.25$0.13$0.48 05/22$0.10–$0.38$0.1314
$90.00Aug 21$0.00$0.80$0.40$0.24 07/02$0.28–$0.90$0.249
$90.00Sep 18$0.00$2.50$1.25$0.63 06/25$0.30–$1.35$0.638
$90.00Oct 16$0.20$1.00$0.60$0.40 07/08$0.50–$1.88$0.4022
$90.00Dec 18$0.05$3.40$1.73$1.52 07/02$0.95–$2.45$1.5244
$45.00Mar 19$24.00$26.60$25.30--$25.30–$25.30—$24.003
$92.50Oct 16$0.00$2.75$1.38$2.25 07/10$0.48–$1.63$1.3822
$92.50Dec 18$0.10$3.20$1.65$1.95 06/11$0.88–$1.90$1.6512
$92.50Jul 17$0.00$2.15$1.08--$0.95–$1.08--14
$92.50Aug 21$0.00$2.05$1.02--$1.02–$1.13--143
$92.50Sep 18$0.15$0.60$0.38--$0.38–$0.43$0.1578
$42.50Dec 18$25.50$29.00$27.25--$27.25–$28.40$25.504
$95.00Jul 17$0.00$2.15$1.08$0.12 06/22$0.08–$1.08$0.1210
$95.00Sep 18$0.00$2.35$1.18$1.14 05/21$0.23–$1.50$1.1413
$95.00Oct 16$0.00$0.70$0.35$0.40 07/08$0.20–$1.48$0.3541
$95.00Dec 18$0.45$3.10$1.78$2.94 05/21$0.80–$2.03$1.78101
$95.00Aug 21$0.00$0.40$0.20--$0.20–$0.20--103
$40.00Aug 21$26.70$30.70$28.70$31.60 06/09$27.50–$30.65$28.7030
$40.00Dec 18$28.00$31.50$29.75$32.36 06/05$28.55–$31.15$29.755
$97.50Oct 16$0.00$2.50$1.25$1.60 05/21$0.18–$1.38$1.259
$97.50Dec 18$0.10$2.95$1.53$1.45 06/11$0.63–$1.95$1.454
$97.50Jul 17$0.00$2.15$1.08--$1.08–$1.08--1
$97.50Aug 21$0.00$1.80$0.90--$0.90–$1.10--3
$37.50Aug 21$29.30$33.10$31.20$34.43 06/17$30.00–$33.40$31.201
$37.50Dec 18$29.80$33.70$31.75$31.96 07/06$30.85–$34.05$31.759
$100.00Jul 17$0.00$2.15$1.08$0.05 06/04$0.30–$1.08$0.0528
$100.00Aug 21$0.00$1.15$0.57$0.40 06/09$0.25–$1.10$0.403
$100.00Sep 18$0.00$1.50$0.75$0.70 05/21$0.18–$1.08$0.7037
$100.00Oct 16$0.00$2.40$1.20$1.10 05/19$0.23–$1.53$1.1038
$100.00Dec 18$0.00$2.80$1.40$1.05 06/22$0.48–$1.50$1.05173
$105.00Jul 17$0.00$2.15$1.08$0.45 06/15$0.05–$1.13$0.4564
$105.00Aug 21$0.00$2.15$1.08$0.15 06/09$0.38–$1.13$0.1533
$105.00Oct 16$0.00$2.30$1.15$0.75 06/29$0.20–$1.35$0.751
$105.00Dec 18$0.00$2.60$1.30$0.55 06/29$0.33–$1.63$0.5512
$105.00Sep 18$0.00$1.35$0.68--$0.68–$1.10--2
$110.00Aug 21$0.00$2.15$1.08$0.16 07/09$0.38–$1.08$0.166
$110.00Sep 18$0.00$1.15$0.57$0.20 07/06$0.13–$1.10$0.205
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.00$0.20$0.10$1.90 07/09$0.05–$2.38$0.1021
$67.50Aug 21$2.40$3.20$2.80$3.05 07/10$2.15–$4.40$2.80233
$67.50Sep 18$3.20$5.00$4.10$4.20 07/09$3.23–$4.95$4.1012
$67.50Oct 16$4.00$5.10$4.55$5.05 07/07$3.73–$5.25$4.55117
$67.50Dec 18$5.30$6.40$5.85$6.66 06/22$4.85–$6.85$5.856
$70.00Jul 17$1.20$2.20$1.70$2.75 07/09$1.65–$3.70$1.70148
$70.00Aug 21$3.70$4.30$4.00$5.20 07/07$2.80–$5.40$4.00243
$70.00Sep 18$4.40$5.50$4.95$4.50 07/07$4.20–$5.95$4.5028
$70.00Oct 16$4.20$6.90$5.55$5.30 06/26$4.70–$6.85$5.3075
$70.00Dec 18$5.40$8.30$6.85$8.59 06/02$6.35–$8.30$6.8538
$65.00Jul 17$0.00$0.05$0.03$0.28 07/10$0.03–$1.43$0.03191
$65.00Aug 21$1.20$2.50$1.85$2.20 07/09$1.65–$3.25$1.85122
$65.00Sep 18$1.50$3.30$2.40$3.50 07/01$2.17–$3.75$2.4023
$65.00Oct 16$2.30$3.50$2.90$3.52 07/06$2.15–$4.10$2.9026
$65.00Dec 18$3.00$5.40$4.20$4.94 07/07$3.75–$5.95$4.20362
$72.50Jul 17$2.95$5.10$4.03$5.40 07/07$3.15–$5.75$4.0324
$72.50Aug 21$4.50$6.30$5.40$6.20 07/07$5.00–$7.05$5.4024
$72.50Sep 18$5.90$7.10$6.50$7.11 06/02$5.50–$7.40$6.5010
$72.50Oct 16$6.70$7.90$7.30$6.37 06/26$6.25–$8.10$6.701
$72.50Dec 18$7.40$9.20$8.30$8.80 07/08$7.70–$10.55$8.304
$62.50Jul 17$0.00$1.50$0.75$0.10 07/10$0.28–$0.80$0.1073
$62.50Aug 21$0.75$1.70$1.23$1.28 07/10$0.90–$2.28$1.2327
$62.50Oct 16$1.00$4.50$2.75$2.90 06/23$1.73–$3.00$2.753
$62.50Dec 18$2.20$4.40$3.30$4.10 07/07$3.18–$5.60$3.30525
$75.00Jul 17$5.70$7.50$6.60$5.75 06/29$5.00–$7.85$5.758
$75.00Aug 21$6.30$8.70$7.50$7.90 07/08$6.75–$8.95$7.50128
$75.00Oct 16$8.30$9.60$8.95$9.40 06/22$7.65–$10.40$8.9520
$75.00Dec 18$8.00$11.50$9.75$10.15 07/08$8.95–$11.40$9.7563
$75.00Sep 18$6.60$8.90$7.75--$7.15–$7.75$6.602
$60.00Jul 17$0.00$2.15$1.08$0.20 07/01$0.05–$1.18$0.20103
$60.00Aug 21$0.05$1.20$0.63$0.93 07/09$0.63–$1.65$0.63327
$60.00Sep 18$0.80$2.90$1.85$1.70 07/09$0.98–$2.17$1.7064
$60.00Oct 16$0.50$3.70$2.10$1.97 06/25$1.45–$2.50$1.971
$60.00Dec 18$2.35$3.90$3.13$3.60 07/01$2.55–$4.25$3.1339
$77.50Jul 17$8.60$10.10$9.35$9.30 06/18$6.25–$10.20$9.30--
$77.50Aug 21$8.10$10.00$9.05$9.17 06/15$7.95–$11.55$9.052
$77.50Oct 16$9.50$11.60$10.55--$9.70–$10.55$9.505
$77.50Dec 18$10.30$13.70$12.00--$10.90–$12.00$10.302
$80.00Jul 17$11.20$12.00$11.60$12.40 07/08$9.85–$12.75$11.6012
$80.00Aug 21$10.40$13.10$11.75$12.30 05/22$10.55–$12.90$11.75173
$80.00Sep 18$10.70$13.20$11.95$10.57 06/04$11.20–$13.40$10.7031
$80.00Oct 16$11.90$13.60$12.75$14.10 07/02$11.35–$13.80$12.7522
$80.00Dec 18$12.50$15.00$13.75$13.91 06/10$12.50–$14.95$13.7528
$55.00Jul 17$0.00$2.15$1.08$0.09 07/01$0.03–$1.08$0.09144
$55.00Aug 21$0.00$0.60$0.30$0.35 07/06$0.30–$0.95$0.308
$55.00Sep 18$0.00$2.65$1.33$0.80 06/23$0.53–$1.80$0.802
$55.00Dec 18$0.45$3.60$2.03$1.65 06/26$1.50–$2.83$1.655
$82.50Jul 17$13.00$15.20$14.10$15.50 07/01$12.50–$15.25$14.103
$82.50Oct 16$13.70$15.80$14.75$14.48 05/21$13.50–$16.05$14.482
$82.50Aug 21$13.50$15.20$14.35--$13.25–$14.35$13.5021
$82.50Dec 18$14.10$16.90$15.50--$14.95–$15.50$14.101
$85.00Jul 17$15.30$17.50$16.40$17.93 07/01$14.55–$17.65$16.406
$85.00Aug 21$15.00$18.50$16.75$16.80 07/06$14.85–$17.65$16.7519
$85.00Sep 18$15.30$18.70$17.00$15.20 05/20$15.20–$18.00$15.309
$85.00Oct 16$15.50$18.90$17.20$16.55 05/21$15.55–$18.20$16.5567
$85.00Dec 18$16.20$19.60$17.90$17.80 07/10$16.45–$18.85$17.8025
$50.00Jul 17$0.00$2.15$1.08$0.05 07/01$0.05–$1.08$0.0520
$50.00Oct 16$0.00$2.55$1.27$0.70 07/09$0.57–$1.78$0.702
$87.50Jul 17$17.80$20.60$19.20$21.00 07/01$16.80–$20.30$19.20--
$87.50Oct 16$18.00$19.80$18.90$18.50 05/21$17.75–$20.60$18.5025
$87.50Sep 18$18.10$21.10$19.60--$18.10–$19.60$18.104
$87.50Dec 18$18.90$20.90$19.90--$18.90–$19.90$18.9013
$47.50Jul 17$0.00$2.15$1.08$0.05 07/01$0.05–$1.08$0.05--
$47.50Oct 16$0.00$2.40$1.20$0.95 06/02$0.38–$1.50$0.953
$47.50Dec 18$0.15$2.00$1.08$1.20 07/01$0.68–$1.48$1.082
$90.00Jul 17$20.30$23.30$21.80$21.10 07/01$19.55–$22.80$21.10--
$90.00Aug 21$19.70$23.50$21.60$20.00 06/12$20.05–$22.95$20.00--
$90.00Oct 16$20.80$23.60$22.20$20.85 05/21$20.25–$23.15$20.8522
$90.00Dec 18$21.50$22.70$22.10$22.11 06/02$20.40–$23.45$22.1060
$90.00Sep 18$20.00$23.50$21.75--$20.30–$21.75$20.0090
$45.00Dec 18$0.00$2.25$1.13$1.09 05/29$0.55–$1.50$1.09--
$92.50Oct 16$22.20$25.90$24.05--$22.70–$24.05$22.201
$92.50Dec 18$23.10$25.70$24.40--$23.40–$24.40$23.104
$42.50Dec 18$0.00$1.55$0.78$1.00 05/13$0.38–$1.27$0.782
$95.00Oct 16$25.00$28.00$26.50$25.35 05/21$24.85–$27.95$25.356
$95.00Dec 18$26.00$28.10$27.05$26.60 07/06$25.25–$27.95$26.60312
$40.00Dec 18$0.00$2.40$1.20$1.02 06/10$0.30–$1.38$1.0210
$97.50Jul 17$27.80$30.80$29.30$31.70 07/09$26.85–$30.25$29.30--
$97.50Dec 18$27.70$31.00$29.35$30.11 07/02$27.50–$30.50$29.353
$37.50Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$100.00Jul 17$30.30$32.50$31.40$34.17 07/09$29.35–$32.55$31.409
$100.00Dec 18$29.70$33.50$31.60$30.44 05/13$30.00–$33.05$30.443
$100.00Oct 16$30.30$33.50$31.90--$30.45–$31.90$30.302
$115.00Dec 18$44.50$48.50$46.50--$45.10–$46.50$44.504

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 301
Total Puts 163
Put/Call Ratio 0.54
Net Difference 138

Prior's Put/Call Breakdown

Total Calls 226
Total Puts 31
Put/Call Ratio 0.14
Net Difference 195

Prior 7-Day Put/Call Summary

Total Calls 873
Total Puts 438
Average Put/Call Ratio 1.01
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