Tour v308
ACM
AECOM
$68.05 +0.24%
$67.55 (-0.73%)🌙
as of 07/09 06:05 PM
(7/8 18:06) ◀
|
Thursday, July 9, 2026 (6:05pm)
January 2026
|
▶ (7/10 18:05)
◀ 7/9 18:05 ▶

Option Volume

Detail
ℹ
Current (07/09) 65
Calls: 32 (49%)
Puts: 33 (51%)
Prior (07/08) 151
Calls: 124 (82%)
Puts: 27 (18%)
Current vs Prior -56.95%
Calls: -74.19% (Calls)
Puts: +22.22% (Puts)
Prior 7-Day Total 2,292
Calls: 1,216 (53%)
Puts: 1,076 (47%)
Prior 7-Day Average 327
Calls: 173 (53%)
Puts: 153 (47%)
Current vs Prior 7-Day Avg -80.15%
Calls: -81.58%
Puts: -78.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $28.8K
Calls: $5.0K (17%)
Puts: $23.8K (83%)
Prior (07/08) $23.6K
Calls: $12.2K (52%)
Puts: $11.4K (48%)
Current vs Prior +22.11%
Calls: -58.84%
Puts: +109.45%
Prior 7-Day Total $1.31M
Calls: $322.3K (25%)
Puts: $990.3K (75%)
Prior 7-Day Average $187.5K
Calls: $46.0K (25%)
Puts: $141.5K (75%)
Current vs Prior 7-Day Avg -84.63%
Calls: -89.05%
Puts: -83.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.03
Prior (07/08) 0.22
Current vs Prior +373.61%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +21.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 11,998
Calls: 7,898 (66%)
Puts: 4,100 (34%)
Prior (07/08) 11,927
Calls: 7,840 (66%)
Puts: 4,087 (34%)
Current vs Prior +0.60%
Prior 7-Day Total 81,958
Calls: 52,341 (64%)
Puts: 29,617 (36%)
Prior 7-Day Average 11,708
Calls: 7,477 (64%)
Puts: 4,231 (36%)
Current vs Prior 7-Day Avg +2.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.20% | 11.39%7.20% | 11.39%
Prior 6.72% | 11.98%6.72% | 11.98%
Current vs Prior +7.20% | -4.90%+7.20% | -4.90%
Prior 7-Day Avg 7.63% | 13.57%7.63% | 13.57%
Current vs 7-Day Avg -5.68% | -16.07%-5.66% | -16.07%
Prior 7-Day Eod 6.72% | 11.98%-- | --
Current vs 7-Day Eod +7.20% | -4.90%-- | --
Sentiment BEARISHBEARISH

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 83% of dollar volume in puts ($23.8K) vs calls ($5.0K). Below-average activity with volume down 57% vs prior. Slightly bearish P/C ratio of 1.03. P/C ratio rising 374% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 12 found (avg delta 0.76, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 172.004.60$3.3078.8%--0.8319
$65.00Aug 213.906.60$5.2551.4%--0.6622
$67.50Jul 171.403.50$2.4585.7%10.6443
$67.50Aug 213.204.30$3.7529.3%--0.5421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.009.10$7.0558.2%--1.0013
$80.00Jul 1711.0014.10$12.5524.7%--0.9514
$72.50Jul 174.206.10$5.1536.9%--0.9259
$80.00Aug 2111.7013.80$12.7516.5%--0.85173
$70.00Jul 172.052.85$2.4532.7%60.80154

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 37, top 12)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.752.20$1.4898.0%120.2775
$67.50Jul 171.403.50$2.4585.7%10.6443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.102.10$1.10181.8%60.3824
$70.00Jul 172.052.85$2.4532.7%60.80154
$65.00Aug 211.002.95$1.9898.5%40.34111
$67.50Aug 212.553.80$3.1839.3%40.4625
$65.00Jul 170.050.80$0.43174.4%30.18192

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 45.2%, max 97.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2183.1%42.3%96.2%--362
$77.50Jul 17Aug 2170.6%37.2%89.6%--94
$65.00Jul 17Aug 2142.7%35.0%22.1%--41
$67.50Jul 17Aug 2141.1%35.9%14.5%164
$75.00Jul 17Aug 2148.1%42.2%14.1%12311
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 17Aug 2174.2%37.7%97.1%--99
$80.00Jul 17Aug 2183.1%42.3%96.2%--187
$60.00Jul 17Aug 2180.8%43.0%87.8%1429
$65.00Jul 17Aug 2142.7%35.0%22.1%7303
$67.50Jul 17Aug 2141.1%35.9%14.5%1049

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 15.67, avg 4.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Jul 17$0.15$2.35$0.1515.67$70.15
$72.50$75.00Jul 17$0.20$2.30$0.2011.50$72.70
$72.50$75.00Aug 21$0.30$2.20$0.307.33$72.80
$67.50$70.00Aug 21$0.55$1.95$0.553.55$68.05
$75.00$77.50Aug 21$0.78$1.72$0.782.21$75.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Jul 17$0.27$2.23$0.278.26$62.23
$62.50$60.00Aug 21$0.27$2.23$0.278.26$62.23
$65.00$62.50Aug 21$0.63$1.87$0.632.97$64.37
$67.50$65.00Jul 17$0.67$1.83$0.672.73$66.83
$70.00$67.50Aug 21$0.82$1.68$0.822.05$69.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.69, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Jul 17$1.82$1.82$0.682.68$69.32
$65.00$67.50Aug 21$1.50$1.50$1.001.50$66.50
$70.00$72.50Aug 21$1.42$1.42$1.081.31$71.42
$65.00$67.50Jul 17$0.85$0.85$1.650.52$65.85
$75.00$77.50Aug 21$0.78$0.78$1.720.45$75.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$4.35$4.35$0.656.69$75.65
$75.00$72.50Aug 21$2.00$2.00$0.504.00$73.00
$75.00$72.50Jul 17$1.90$1.90$0.603.17$73.10
$70.00$67.50Jul 17$1.35$1.35$1.151.17$68.65
$67.50$65.00Aug 21$1.20$1.20$1.300.92$66.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.19, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.2083.1%42.3%
$77.50Jul 17Aug 21$0.2270.6%37.2%
$75.00Jul 17Aug 21$1.2048.1%42.2%
$67.50Jul 17Aug 21$1.3041.1%35.9%
$72.50Jul 17Aug 21$1.3041.8%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.2083.1%42.3%
$60.00Jul 17Aug 21$0.6080.8%43.0%
$62.50Jul 17Aug 21$0.6074.2%37.7%
$72.50Jul 17Aug 21$1.2541.8%38.2%
$75.00Jul 17Aug 21$1.3548.1%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.53% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$0.63$2.45$3.08$66.92$73.084.53%
$67.50Jul 17$2.45$1.10$3.55$63.95$71.055.22%
$65.00Jul 17$3.30$0.43$3.73$61.27$68.735.48%
$72.50Jul 17$0.48$5.15$5.63$66.87$78.138.27%
$67.50Aug 21$3.75$3.18$6.93$60.57$74.4310.18%
$70.00Aug 21$3.20$4.00$7.20$62.80$77.2010.58%
$65.00Aug 21$5.25$1.98$7.23$57.77$72.2310.62%
$75.00Jul 17$0.28$7.05$7.33$67.67$82.3310.77%
$72.50Aug 21$1.78$6.40$8.18$64.32$80.6812.02%
$75.00Aug 21$1.48$8.40$9.88$65.12$84.8814.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.04% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Jul 17$0.28$0.43$0.71$64.29$75.71
$75.00$60.00Jul 17$0.28$0.48$0.76$59.24$75.76
$75.00$55.00Jul 17$0.28$0.48$0.76$54.24$75.76
$72.50$65.00Jul 17$0.48$0.43$0.91$64.09$73.41
$77.50$65.00Jul 17$0.48$0.43$0.91$64.09$78.41
$80.00$65.00Jul 17$0.48$0.43$0.91$64.09$80.91
$72.50$60.00Jul 17$0.48$0.48$0.96$59.04$73.46
$72.50$55.00Jul 17$0.48$0.48$0.96$54.04$73.46
$77.50$60.00Jul 17$0.48$0.48$0.96$59.04$78.46
$77.50$55.00Jul 17$0.48$0.48$0.96$54.04$78.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.10, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6268/70Jul 17$2.09$0.415.10$60.41$69.59
62/6570/72Aug 21$2.05$0.454.56$62.95$72.05
65/6875/78Aug 21$1.98$0.523.81$65.52$76.98
60/6265/68Aug 21$1.77$0.732.42$60.73$66.77
60/6270/72Aug 21$1.69$0.812.09$60.81$71.69
68/7075/78Aug 21$1.60$0.901.78$68.40$76.60
68/7072/75Jul 17$1.55$0.951.63$68.45$74.05
65/6872/75Aug 21$1.50$1.001.50$66.00$74.00
62/6575/78Aug 21$1.41$1.091.29$63.59$76.41
62/6568/70Aug 21$1.18$1.320.89$63.82$68.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 5.94, cheapest $0.36)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Jul 17$0.40$2.105.25
$75.00$77.50$80.00Aug 21$0.76$1.742.29
$65.00$67.50$70.00Aug 21$0.95$1.551.63
$70.00$72.50$75.00Aug 21$1.12$1.381.23
$67.50$70.00$72.50Jul 17$1.67$0.830.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.36$2.145.94
$62.50$65.00$67.50Aug 21$0.57$1.933.39
$65.00$67.50$70.00Jul 17$0.68$1.822.68
$62.50$65.00$67.50Jul 17$0.99$1.511.53
$67.50$70.00$72.50Jul 17$1.35$1.150.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.48, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Jul 17-$0.08$2.42
$70.00$72.501:2Jul 17-$0.33$2.17
$70.00$72.501:2Aug 21-$0.36$2.14
$77.50$80.001:2Jul 17-$0.48$2.02
$77.50$80.001:2Aug 21-$0.66$1.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Jul 17-$0.48$4.52
$80.00$75.001:2Jul 17-$1.55$3.45
$62.50$60.001:2Jul 17-$0.21$2.29
$65.00$62.501:2Aug 21-$0.72$1.78
$67.50$65.001:2Aug 21-$0.78$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.23%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.200.452.9%3.23%6.10%--146
$72.50Aug 21$1.200.336.5%1.76%8.30%--218
$75.00Aug 21$0.750.2710.2%1.10%11.32%1275
$70.00Jul 17$0.300.352.9%0.44%3.31%--392
$77.50Aug 21$0.100.1613.9%0.15%14.03%--40

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 314 vol/day, 160 traded recently)

ACM averages only 314 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 $27.30/$30.20) — try a limit near $28.75. Also watch the $67.50 12-18 call last traded $7.30 on 07/01 (now $6.50/$7.40) — try a limit near $6.95; the $70.00 12-18 call last traded $5.87 on 07/02 (now $5.60/$6.40) — try a limit near $5.87. Most tradeable put: the $90.00 12-18 put last traded $22.11 on 06/02 (now $22.00/$23.20) — try a limit near $22.11.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$1.40$3.50$2.45$2.40 07/01$1.70–$5.10$2.4043
$67.50Aug 21$3.20$4.30$3.75$6.40 06/26$3.75–$6.35$3.7521
$67.50Oct 16$4.90$5.90$5.40$6.55 06/22$5.35–$8.25$5.409
$67.50Dec 18$6.50$7.40$6.95$7.30 07/01$6.95–$10.50$6.959
$70.00Jul 17$0.30$0.95$0.63$2.00 07/01$0.63–$3.30$0.63392
$70.00Aug 21$2.20$4.20$3.20$3.20 07/01$3.00–$5.20$3.20146
$70.00Sep 18$3.50$4.40$3.95$3.70 07/02$3.48–$6.05$3.7029
$70.00Oct 16$3.80$4.50$4.15$4.70 07/01$3.90–$6.25$4.15107
$70.00Dec 18$5.60$6.40$6.00$5.87 07/02$5.75–$9.30$5.87119
$65.00Jul 17$2.00$4.60$3.30$3.70 07/02$3.30–$6.60$3.3019
$65.00Aug 21$3.90$6.60$5.25$5.20 07/02$5.25–$8.05$5.2022
$65.00Sep 18$5.50$7.30$6.40$10.10 05/12$6.40–$9.15$6.402
$65.00Oct 16$5.40$8.10$6.75$11.30 05/22$6.75–$9.40$6.758
$65.00Dec 18$7.90$10.70$9.30$8.32 07/02$8.40–$11.80$8.3222
$72.50Jul 17$0.00$0.95$0.48$0.80 06/30$0.48–$2.20$0.4865
$72.50Aug 21$1.20$2.35$1.78$2.24 07/02$1.78–$4.25$1.78218
$72.50Sep 18$2.25$4.00$3.13$2.85 07/01$2.72–$5.15$2.855
$72.50Oct 16$2.95$3.60$3.28$4.80 06/26$3.00–$5.30$3.2814
$72.50Dec 18$4.50$5.20$4.85$6.00 06/30$4.80–$8.15$4.8521
$62.50Jul 17$4.30$6.50$5.40--$5.40–$5.40—$4.302
$75.00Jul 17$0.00$0.55$0.28$0.20 07/02$0.10–$1.33$0.20236
$75.00Aug 21$0.75$2.20$1.48$1.50 07/02$1.30–$3.50$1.4875
$75.00Sep 18$1.60$2.50$2.05$2.50 07/01$1.83–$3.70$2.0573
$75.00Oct 16$2.20$2.85$2.53$4.10 06/26$2.28–$4.55$2.5327
$75.00Dec 18$3.00$4.70$3.85$4.90 07/01$3.85–$7.45$3.85117
$60.00Jul 17$6.00$9.40$7.70$7.50 07/02$7.50–$11.25$7.505
$60.00Aug 21$7.50$10.30$8.90$13.70 06/04$8.85–$12.05$8.903
$60.00Oct 16$8.70$11.50$10.10$14.50 05/29$10.10–$13.15$10.101
$60.00Dec 18$10.20$13.80$12.00$13.90 06/26$11.60–$14.80$12.0070
$60.00Sep 18$8.40$11.00$9.70--$9.70–$9.70$8.404
$77.50Jul 17$0.00$0.95$0.48$0.20 06/29$0.05–$0.83$0.2054
$77.50Aug 21$0.10$1.30$0.70$1.60 07/01$0.70–$2.50$0.7040
$77.50Sep 18$1.00$1.75$1.38$4.20 05/21$1.38–$3.22$1.381
$77.50Oct 16$0.60$2.30$1.45$3.30 06/16$1.45–$3.45$1.451
$77.50Dec 18$2.05$4.00$3.03$3.90 06/30$3.03–$6.10$3.0361
$80.00Jul 17$0.00$0.95$0.48$0.05 07/02$0.05–$0.78$0.05119
$80.00Aug 21$0.05$1.30$0.68$1.43 06/25$0.50–$2.00$0.68243
$80.00Sep 18$0.60$1.45$1.02$1.45 06/22$1.02–$2.68$1.0224
$80.00Oct 16$0.30$1.85$1.08$2.80 06/29$1.08–$2.95$1.0898
$80.00Dec 18$2.40$3.40$2.90$3.41 06/30$2.65–$5.25$2.90145
$55.00Oct 16$12.90$15.60$14.25$15.80 06/15$14.25–$17.15$14.251
$55.00Dec 18$14.10$16.60$15.35$17.30 06/25$15.15–$18.40$15.3510
$82.50Jul 17$0.00$1.80$0.90$0.10 06/23$0.10–$1.18$0.10129
$82.50Aug 21$0.00$2.50$1.25$0.95 06/23$0.53–$2.20$0.9524
$82.50Sep 18$0.25$1.45$0.85$2.36 06/17$0.85–$2.63$0.857
$82.50Oct 16$0.00$1.35$0.68$1.51 06/30$0.68–$2.40$0.6860
$82.50Dec 18$1.85$2.80$2.33$6.15 06/01$1.95–$4.55$2.3323
$85.00Jul 17$0.00$0.50$0.25$0.23 06/15$0.08–$1.00$0.2399
$85.00Aug 21$0.00$0.95$0.48$0.40 07/01$0.35–$1.60$0.4058
$85.00Sep 18$0.00$2.00$1.00$0.92 06/30$0.68–$2.03$0.9217
$85.00Oct 16$0.00$1.40$0.70$1.60 06/25$0.70–$2.08$0.7065
$85.00Dec 18$1.00$2.20$1.60$2.40 07/01$1.60–$4.03$1.6060
$50.00Sep 18$16.70$20.00$18.35$20.30 06/15$18.25–$21.45$18.351
$50.00Oct 16$16.80$20.10$18.45$32.59 05/07$18.45–$21.90$18.456
$50.00Dec 18$17.70$21.70$19.70$22.50 06/26$19.60–$22.70$19.7034
$87.50Jul 17$0.00$2.15$1.08--$0.10–$1.20--1
$87.50Aug 21$0.00$0.95$0.48--$0.33–$1.63--8
$87.50Sep 18$0.00$0.95$0.48$0.57 07/02$0.48–$1.70$0.4812
$87.50Oct 16$0.05$1.15$0.60--$0.60–$2.28$0.0539
$87.50Dec 18$0.20$2.10$1.15$1.80 06/30$1.15–$3.60$1.1529
$47.50Dec 18$19.90$23.90$21.90$24.45 06/12$21.60–$24.95$21.9010
$90.00Jul 17$0.00$0.25$0.13$0.48 05/22$0.10–$0.38$0.1314
$90.00Aug 21$0.00$0.95$0.48$0.24 07/02$0.28–$1.53$0.249
$90.00Sep 18$0.00$1.00$0.50$0.63 06/25$0.30–$1.80$0.508
$90.00Oct 16$0.00$2.60$1.30$2.35 06/01$0.50–$2.00$1.3022
$90.00Dec 18$1.15$1.60$1.38$1.52 07/02$1.02–$3.60$1.3844
$92.50Jul 17$0.00$1.90$0.95$1.91 05/08$0.08–$1.18$0.9514
$92.50Aug 21$0.00$0.95$0.48--$0.23–$1.35--143
$92.50Sep 18$0.15$1.45$0.80--$0.35–$1.10$0.1578
$92.50Oct 16$0.00$0.95$0.48$1.85 06/11$0.48–$2.00$0.4823
$92.50Dec 18$0.20$1.55$0.88$1.95 06/11$0.88–$3.18$0.8813
$42.50Dec 18$24.50$28.10$26.30$28.30 05/12$25.95–$29.40$26.304
$95.00Jul 17$0.00$2.15$1.08$0.12 06/22$0.08–$1.15$0.1210
$95.00Aug 21$0.00$0.40$0.20--$0.20–$0.70--103
$95.00Sep 18$0.00$1.00$0.50$1.14 05/21$0.23–$1.50$0.5013
$95.00Oct 16$0.00$0.75$0.38$0.65 06/24$0.20–$1.70$0.3841
$95.00Dec 18$0.50$1.10$0.80$2.94 05/21$0.80–$2.42$0.80101
$40.00Aug 21$26.20$30.40$28.30$31.60 06/09$27.50–$30.75$28.3030
$40.00Dec 18$27.30$30.20$28.75$32.36 06/05$28.55–$31.75$28.753
$97.50Jul 17$0.00$2.15$1.08--$0.30–$1.15--1
$97.50Aug 21$0.00$0.95$0.48$0.42 05/12$0.38–$1.30$0.423
$97.50Oct 16$0.00$0.95$0.48$1.60 05/21$0.18–$1.63$0.489
$97.50Dec 18$0.05$1.35$0.70$1.45 06/11$0.70–$2.05$0.704
$37.50Aug 21$28.60$32.70$30.65$34.43 06/17$30.00–$33.40$30.651
$37.50Dec 18$29.20$33.50$31.35$30.94 07/01$30.85–$34.05$30.948
$100.00Jul 17$0.00$1.35$0.68$0.05 06/04$0.28–$0.68$0.0528
$100.00Aug 21$0.00$0.95$0.48$0.40 06/09$0.25–$1.25$0.403
$100.00Sep 18$0.00$0.75$0.38$0.70 05/21$0.18–$1.33$0.3837
$100.00Oct 16$0.00$0.75$0.38$1.10 05/19$0.23–$1.53$0.3838
$100.00Dec 18$0.00$1.00$0.50$1.05 06/22$0.48–$1.80$0.50173
$105.00Jul 17$0.00$1.55$0.78$0.45 06/15$0.05–$1.13$0.4564
$105.00Aug 21$0.00$0.95$0.48$0.15 06/09$0.38–$1.18$0.1533
$105.00Sep 18$0.00$0.95$0.48--$0.18–$1.20--2
$105.00Oct 16$0.00$0.95$0.48$0.75 06/29$0.20–$1.40$0.481
$105.00Dec 18$0.00$1.15$0.57$0.55 06/29$0.33–$1.95$0.5512
$110.00Jul 17$0.00$2.15$1.08--$0.45–$1.10--151
$110.00Aug 21$0.00$2.15$1.08--$0.30–$1.13--6
$110.00Sep 18$0.00$0.95$0.48--$0.13–$1.15--5
$110.00Oct 16$0.00$0.95$0.48$0.70 05/12$0.18–$1.30$0.4826
$110.00Dec 18$0.00$1.15$0.57$1.40 06/15$0.23–$1.85$0.5724
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.10$2.10$1.10$1.45 06/30$0.60–$2.85$1.1024
$67.50Aug 21$2.55$3.80$3.18$3.00 07/01$2.42–$4.40$3.0025
$67.50Sep 18$3.50$4.20$3.85$4.50 07/01$3.23–$5.10$3.8512
$67.50Oct 16$4.20$4.90$4.55$4.20 07/01$3.73–$5.50$4.20120
$67.50Dec 18$4.40$7.20$5.80$6.66 06/22$4.85–$7.35$5.806
$70.00Jul 17$2.05$2.85$2.45$3.90 07/02$1.75–$3.90$2.45154
$70.00Aug 21$3.10$4.90$4.00$5.30 07/01$3.85–$5.40$4.00245
$70.00Sep 18$4.20$6.20$5.20$5.75 07/01$4.35–$5.95$5.2027
$70.00Oct 16$4.60$6.20$5.40$5.30 06/26$4.70–$6.85$5.3075
$70.00Dec 18$5.70$8.50$7.10$8.59 06/02$6.20–$8.60$7.1038
$65.00Jul 17$0.05$0.80$0.43$0.98 07/02$0.38–$1.75$0.43192
$65.00Aug 21$1.00$2.95$1.98$2.90 07/02$1.88–$3.25$1.98111
$65.00Sep 18$2.40$3.80$3.10$3.50 07/01$2.48–$3.85$3.1019
$65.00Oct 16$2.45$3.80$3.13$4.10 07/02$2.15–$4.45$3.1323
$65.00Dec 18$4.40$5.20$4.80$5.30 07/01$4.25–$6.60$4.80362
$72.50Jul 17$4.20$6.10$5.15$5.15 06/18$3.22–$5.75$5.1559
$72.50Aug 21$5.40$7.40$6.40$6.00 06/30$5.30–$7.05$6.0024
$72.50Sep 18$6.10$8.10$7.10$7.11 06/02$5.45–$7.65$7.1010
$72.50Oct 16$6.90$7.70$7.30$6.37 06/26$5.75–$8.10$6.901
$72.50Dec 18$8.20$9.40$8.80$8.40 06/16$7.70–$10.55$8.404
$62.50Jul 17$0.00$1.50$0.75$0.65 07/02$0.28–$1.23$0.6576
$62.50Aug 21$0.95$1.75$1.35$1.80 07/01$1.27–$2.38$1.3523
$62.50Oct 16$1.75$2.90$2.33$2.90 06/23$1.55–$3.35$2.333
$62.50Dec 18$2.30$4.20$3.25$3.80 06/25$3.25–$5.60$3.25525
$75.00Jul 17$5.00$9.10$7.05$5.75 06/29$5.00–$7.85$5.7513
$75.00Aug 21$7.20$9.60$8.40$8.40 07/02$6.75–$8.95$8.40126
$75.00Sep 18$7.40$9.90$8.65--$7.30–$9.35$7.402
$75.00Oct 16$8.80$10.60$9.70$9.40 06/22$7.40–$10.40$9.4019
$75.00Dec 18$9.90$11.00$10.45$11.00 06/22$8.95–$11.65$10.4563
$60.00Jul 17$0.00$0.95$0.48$0.20 07/01$0.13–$1.18$0.20103
$60.00Aug 21$0.40$1.75$1.08$1.17 07/02$0.68–$1.78$1.08326
$60.00Sep 18$1.05$1.85$1.45$1.65 07/02$1.00–$2.17$1.4563
$60.00Oct 16$0.70$2.20$1.45$1.97 06/25$1.45–$2.70$1.451
$60.00Dec 18$2.10$3.60$2.85$3.60 07/01$2.78–$4.75$2.8542
$77.50Jul 17$8.50$11.60$10.05$9.30 06/18$6.25–$10.20$9.307
$77.50Aug 21$8.90$10.50$9.70$9.17 06/15$8.40–$11.55$9.172
$77.50Oct 16$9.80$12.40$11.10--$9.60–$11.85$9.805
$77.50Dec 18$10.60$13.40$12.00--$10.75–$13.05$10.602
$80.00Jul 17$11.00$14.10$12.55$13.00 07/02$8.80–$12.75$12.5514
$80.00Aug 21$11.70$13.80$12.75$12.30 05/22$10.55–$12.90$12.30173
$80.00Sep 18$11.80$14.40$13.10$10.57 06/04$11.20–$13.40$11.8030
$80.00Oct 16$12.00$14.50$13.25$14.10 07/02$11.50–$13.80$13.2522
$80.00Dec 18$12.60$15.30$13.95$13.91 06/10$12.50–$14.95$13.9128
$55.00Jul 17$0.00$0.95$0.48$0.09 07/01$0.05–$0.57$0.09144
$55.00Aug 21$0.10$0.55$0.33$0.73 06/22$0.33–$1.25$0.338
$55.00Sep 18$0.00$2.80$1.40$0.80 06/23$0.68–$2.00$0.802
$55.00Dec 18$1.50$2.20$1.85$1.65 06/26$1.58–$3.53$1.652
$82.50Jul 17$13.70$16.60$15.15$15.50 07/01$12.25–$15.25$15.153
$82.50Aug 21$13.50$16.50$15.00$6.90 05/07$12.90–$15.15$13.5021
$82.50Oct 16$13.90$16.40$15.15$14.48 05/21$13.50–$16.05$14.482
$82.50Dec 18$14.80$17.50$16.15$8.50 05/06$14.40–$16.60$14.801
$85.00Jul 17$16.20$19.10$17.65$17.93 07/01$14.50–$17.65$17.656
$85.00Aug 21$15.20$19.10$17.15--$14.15–$17.65$15.2019
$85.00Sep 18$16.40$19.30$17.85$15.20 05/20$15.20–$18.00$16.409
$85.00Oct 16$16.60$19.40$18.00$16.55 05/21$15.55–$18.20$16.6067
$85.00Dec 18$16.90$19.60$18.25$17.60 05/29$16.45–$18.85$17.6019
$50.00Jul 17$0.00$1.95$0.98$0.05 07/01$0.03–$1.13$0.0520
$50.00Oct 16$0.05$1.35$0.70$0.60 06/23$0.57–$1.78$0.601
$87.50Jul 17$18.80$21.60$20.20$21.00 07/01$16.75–$20.30$20.20--
$87.50Sep 18$17.90$21.70$19.80$17.67 05/12$17.35–$20.35$17.904
$87.50Oct 16$18.90$21.70$20.30$18.50 05/21$18.00–$20.60$18.9025
$87.50Dec 18$19.10$21.80$20.45--$18.65–$21.05$19.1013
$47.50Jul 17$0.00$2.15$1.08$0.05 07/01$0.05–$1.10$0.05--
$47.50Oct 16$0.00$0.75$0.38$0.95 06/02$0.38–$1.53$0.383
$47.50Dec 18$0.05$1.30$0.68$1.20 07/01$0.68–$1.88$0.681
$90.00Jul 17$20.90$24.10$22.50$21.10 07/01$19.20–$22.80$21.10--
$90.00Aug 21$20.70$24.00$22.35$20.00 06/12$19.60–$22.95$20.70--
$90.00Sep 18$20.70$24.20$22.45--$19.80–$23.00$20.7090
$90.00Oct 16$20.90$24.20$22.55$20.85 05/21$20.15–$23.15$20.9019
$90.00Dec 18$22.00$23.20$22.60$22.11 06/02$20.40–$23.45$22.1160
$45.00Dec 18$0.20$1.15$0.68$1.09 05/29$0.55–$1.55$0.68--
$92.50Oct 16$22.60$26.60$24.60--$22.20–$25.55$22.601
$92.50Dec 18$23.50$26.80$25.15--$23.05–$25.80$23.504
$42.50Dec 18$0.00$1.55$0.78$1.00 05/13$0.38–$1.42$0.782
$95.00Sep 18$25.70$29.10$27.40--$24.50–$28.05$25.705
$95.00Oct 16$25.70$29.10$27.40$25.35 05/21$24.80–$27.95$25.706
$95.00Dec 18$26.00$29.20$27.60$25.79 05/13$25.25–$27.95$26.00312
$40.00Dec 18$0.00$2.20$1.10$1.02 06/10$0.30–$1.38$1.0210
$97.50Dec 18$27.90$31.60$29.75$30.11 07/02$27.40–$30.50$29.753
$37.50Aug 21$0.00$0.95$0.48--$0.38–$1.08--1
$100.00Jul 17$30.90$34.10$32.50$33.70 07/01$29.25–$32.55$32.509
$100.00Oct 16$30.70$34.10$32.40$21.90 05/07$29.40–$33.05$30.702
$100.00Dec 18$30.50$34.10$32.30$30.44 05/13$29.90–$33.05$30.503
$115.00Dec 18$45.50$49.10$47.30--$44.50–$47.90$45.504

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 32
Total Puts 33
Put/Call Ratio 1.03
Net Difference -1

Prior's Put/Call Breakdown

Total Calls 124
Total Puts 27
Put/Call Ratio 0.22
Net Difference 97

Prior 7-Day Put/Call Summary

Total Calls 1,216
Total Puts 1,076
Average Put/Call Ratio 0.85
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