Tour v309
ACM
AECOM
$68.25 +0.29%
$68.27 (+0.03%)🌙
as of 07/10 06:05 PM
(7/9 18:05) ◀
|
Friday, July 10, 2026 (6:05pm)
January 2026
|
▶ (7/13 18:05)
◀ 7/10 18:05 ▶

Option Volume

Detail
ℹ
Current (07/10) 21
Calls: 4 (19%)
Puts: 17 (81%)
Prior (07/09) 65
Calls: 32 (49%)
Puts: 33 (51%)
Current vs Prior -67.69%
Calls: -87.50% (Calls)
Puts: -48.48% (Puts)
Prior 7-Day Total 2,213
Calls: 1,139 (51%)
Puts: 1,074 (49%)
Prior 7-Day Average 316
Calls: 162 (51%)
Puts: 153 (49%)
Current vs Prior 7-Day Avg -93.36%
Calls: -97.54%
Puts: -88.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $4.9K
Calls: $2.0K (40%)
Puts: $2.9K (60%)
Prior (07/09) $28.8K
Calls: $5.0K (17%)
Puts: $23.8K (83%)
Current vs Prior -82.98%
Calls: -61.01%
Puts: -87.63%
Prior 7-Day Total $1.32M
Calls: $315.1K (24%)
Puts: $1.01M (76%)
Prior 7-Day Average $188.7K
Calls: $45.0K (24%)
Puts: $143.6K (76%)
Current vs Prior 7-Day Avg -97.40%
Calls: -95.63%
Puts: -97.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 4.25
Prior (07/09) 1.03
Current vs Prior +312.12%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +347.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 11,989
Calls: 7,901 (66%)
Puts: 4,088 (34%)
Prior (07/09) 11,998
Calls: 7,898 (66%)
Puts: 4,100 (34%)
Current vs Prior -0.08%
Prior 7-Day Total 82,239
Calls: 53,021 (64%)
Puts: 29,218 (36%)
Prior 7-Day Average 11,748
Calls: 7,574 (64%)
Puts: 4,174 (36%)
Current vs Prior 7-Day Avg +2.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.52% | 12.97%6.52% | 12.97%
Prior 7.20% | 11.39%7.20% | 11.39%
Current vs Prior -9.45% | +13.86%-9.45% | +13.86%
Prior 7-Day Avg 7.44% | 13.15%7.44% | 13.15%
Current vs 7-Day Avg -12.34% | -1.38%-12.33% | -1.39%
Prior 7-Day Eod 7.20% | 11.39%-- | --
Current vs 7-Day Eod -9.45% | +13.86%-- | --
Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 68% vs prior. Extreme bearish P/C ratio of 4.25 - heavy put buying. P/C ratio rising 312% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 0.72, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 171.454.80$3.13107.0%--0.8619
$65.00Aug 214.307.00$5.6547.8%--0.6822
$67.50Jul 170.303.40$1.85167.6%--0.6443
$67.50Aug 213.605.40$4.5040.0%--0.5621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 179.6013.10$11.3530.8%--0.8614
$80.00Aug 2110.6013.10$11.8521.1%--0.84173
$72.50Jul 173.005.70$4.3562.1%--0.8159
$75.00Jul 174.708.10$6.4053.1%--0.7813
$75.00Aug 216.808.70$7.7524.5%--0.73126

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 17, top 8)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.051.95$1.00190.0%10.2040
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.100.35$0.22113.6%80.14192
$62.50Aug 210.602.20$1.40114.3%40.2423
$62.50Jul 170.000.90$0.45200.0%30.1476
$67.50Aug 212.504.40$3.4555.1%10.4429

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 91.0%, max 154.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2197.5%42.0%132.1%--362
$75.00Jul 17Aug 2180.7%40.0%101.6%--321
$77.50Jul 17Aug 2179.1%41.2%92.1%194
$72.50Jul 17Aug 2148.8%39.1%24.8%--283
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 2197.7%38.3%154.8%--430
$80.00Jul 17Aug 2197.5%42.0%132.1%--187
$75.00Jul 17Aug 2180.7%40.0%101.6%--139
$62.50Jul 17Aug 2162.6%40.4%55.0%799
$72.50Jul 17Aug 2148.8%39.1%24.8%--83

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 7.33, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.30$2.20$0.307.33$77.80
$75.00$77.50Jul 17$0.40$2.10$0.405.25$75.40
$75.00$77.50Aug 21$0.40$2.10$0.405.25$75.40
$70.00$72.50Jul 17$0.42$2.08$0.424.95$70.42
$72.50$75.00Aug 21$0.58$1.92$0.583.31$73.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Jul 17$0.31$2.19$0.317.06$67.19
$60.00$55.00Jul 17$0.75$4.25$0.755.67$59.25
$65.00$62.50Aug 21$0.50$2.00$0.504.00$64.50
$62.50$60.00Aug 21$0.70$1.80$0.702.57$61.80
$70.00$67.50Aug 21$0.90$1.60$0.901.78$69.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 6.14, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$1.32$1.32$1.181.12$71.32
$65.00$67.50Jul 17$1.28$1.28$1.221.05$66.28
$67.50$70.00Aug 21$1.20$1.20$1.300.92$68.70
$65.00$67.50Aug 21$1.15$1.15$1.350.85$66.15
$67.50$70.00Jul 17$0.95$0.95$1.550.61$68.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$2.15$2.15$0.356.14$72.85
$70.00$67.50Jul 17$2.07$2.07$0.434.81$67.93
$75.00$72.50Jul 17$2.05$2.05$0.454.56$72.95
$80.00$75.00Aug 21$4.10$4.10$0.904.56$75.90
$72.50$70.00Jul 17$1.75$1.75$0.752.33$70.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.47, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.1397.5%42.0%
$75.00Jul 17Aug 21$0.5280.7%40.0%
$77.50Jul 17Aug 21$0.5279.1%41.2%
$72.50Jul 17Aug 21$1.5048.8%39.1%
$70.00Jul 17Aug 21$2.4042.9%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.5097.5%42.0%
$62.50Jul 17Aug 21$0.9562.6%40.4%
$72.50Jul 17Aug 21$1.2548.8%39.1%
$75.00Jul 17Aug 21$1.3580.7%40.0%
$65.00Jul 17Aug 21$1.6833.3%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.49% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$1.85$0.53$2.38$65.12$69.883.49%
$65.00Jul 17$3.13$0.22$3.35$61.65$68.354.91%
$70.00Jul 17$0.90$2.60$3.50$66.50$73.505.13%
$72.50Jul 17$0.48$4.35$4.83$67.67$77.337.08%
$75.00Jul 17$0.88$6.40$7.28$67.72$82.2810.67%
$65.00Aug 21$5.65$1.90$7.55$57.45$72.5511.06%
$72.50Aug 21$1.98$5.60$7.58$64.92$80.0811.11%
$70.00Aug 21$3.30$4.35$7.65$62.35$77.6511.21%
$67.50Aug 21$4.50$3.45$7.95$59.55$75.4511.65%
$75.00Aug 21$1.40$7.75$9.15$65.85$84.1513.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.03% of stock, avg 3.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$65.00Jul 17$0.48$0.22$0.70$64.30$73.20
$77.50$65.00Jul 17$0.48$0.22$0.70$64.30$78.20
$80.00$65.00Jul 17$0.57$0.22$0.79$64.21$80.79
$72.50$62.50Jul 17$0.48$0.45$0.93$61.57$73.43
$77.50$62.50Jul 17$0.48$0.45$0.93$61.57$78.43
$72.50$67.50Jul 17$0.48$0.53$1.01$66.49$73.51
$77.50$67.50Jul 17$0.48$0.53$1.01$66.49$78.51
$80.00$62.50Jul 17$0.57$0.45$1.02$61.48$81.02
$75.00$65.00Jul 17$0.88$0.22$1.10$63.90$76.10
$80.00$67.50Jul 17$0.57$0.53$1.10$66.40$81.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 6.14, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Jul 17$2.15$0.356.14$70.35$77.15
65/6872/75Aug 21$2.13$0.375.76$65.37$74.63
60/6270/72Aug 21$2.02$0.484.21$60.48$72.02
65/6875/78Aug 21$1.95$0.553.55$65.55$76.95
60/6268/70Aug 21$1.90$0.603.17$60.60$69.40
60/6265/68Aug 21$1.85$0.652.85$60.65$66.85
65/6878/80Aug 21$1.85$0.652.85$65.65$79.35
62/6570/72Aug 21$1.82$0.682.68$63.18$71.82
62/6568/70Aug 21$1.70$0.802.13$63.30$69.20
70/7275/78Aug 21$1.65$0.851.94$70.85$76.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.10$2.4024.00
$72.50$75.00$77.50Aug 21$0.18$2.3212.89
$65.00$67.50$70.00Jul 17$0.33$2.176.58
$75.00$77.50$80.00Jul 17$0.49$2.014.10
$67.50$70.00$72.50Jul 17$0.53$1.973.72
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Jul 17$0.10$2.4024.00
$70.00$72.50$75.00Jul 17$0.30$2.207.33
$67.50$70.00$72.50Aug 21$0.35$2.156.14
$62.50$65.00$67.50Jul 17$0.54$1.963.63
$70.00$72.50$75.00Aug 21$0.90$1.601.78

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 $-1.45, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Jul 17-$0.06$2.44
$75.00$77.501:2Jul 17-$0.08$2.42
$77.50$80.001:2Aug 21-$0.40$2.10
$65.00$67.501:2Jul 17-$0.57$1.93
$75.00$77.501:2Aug 21-$0.60$1.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$1.45$3.55
$62.50$60.001:2Aug 21$0.00$2.50
$67.50$65.001:2Aug 21-$0.35$2.15
$65.00$62.501:2Jul 17-$0.68$1.82
$72.50$70.001:2Jul 17-$0.85$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.22%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.200.462.6%3.22%5.79%--146
$72.50Aug 21$1.450.356.2%2.12%8.35%--218
$75.00Aug 21$0.600.279.9%0.88%10.77%--85
$70.00Jul 17$0.300.342.6%0.44%3.00%--392
$80.00Aug 21$0.100.1517.2%0.15%17.36%--243

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. 183 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 $55.00 12-18 call last traded $17.30 on 06/25 (now $15.30/$16.40) — try a limit near $15.85. Also watch the $40.00 12-18 call last traded $32.36 on 06/05 (now $27.90/$31.20) — try a limit near $29.55; the $37.50 08-21 call last traded $34.43 on 06/17 (now $28.90/$32.40) — try a limit near $30.65. Most tradeable put: the $90.00 12-18 put last traded $22.11 on 06/02 (now $21.80/$22.90) — try a limit near $22.11.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.30$3.40$1.85$2.40 07/01$1.70–$5.10$1.8543
$67.50Aug 21$3.60$5.40$4.50$6.40 06/26$3.75–$6.35$4.5021
$67.50Oct 16$4.40$6.70$5.55$6.55 06/22$5.35–$8.25$5.559
$67.50Dec 18$6.20$8.80$7.50$7.30 07/01$6.95–$10.50$7.309
$70.00Jul 17$0.30$1.50$0.90$2.00 07/01$0.63–$3.30$0.90392
$70.00Aug 21$2.20$4.40$3.30$3.20 07/01$3.00–$5.20$3.20146
$70.00Sep 18$3.50$4.90$4.20$3.70 07/02$3.48–$6.05$3.7030
$70.00Oct 16$4.10$5.00$4.55$4.70 07/01$3.90–$6.25$4.55107
$70.00Dec 18$5.50$6.90$6.20$5.87 07/02$5.75–$9.30$5.87119
$65.00Jul 17$1.45$4.80$3.13$3.70 07/02$3.13–$6.60$3.1319
$65.00Aug 21$4.30$7.00$5.65$5.20 07/02$5.25–$8.05$5.2022
$65.00Sep 18$5.30$7.70$6.50$10.10 05/12$6.40–$8.85$6.502
$65.00Oct 16$4.90$8.40$6.65$11.30 05/22$6.65–$9.40$6.658
$65.00Dec 18$8.20$10.30$9.25$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$1.45$2.50$1.98$2.24 07/02$1.78–$4.25$1.98218
$72.50Sep 18$2.45$3.30$2.88$2.85 07/01$2.72–$5.15$2.857
$72.50Oct 16$3.20$4.20$3.70$4.80 06/26$3.00–$5.30$3.7014
$72.50Dec 18$4.90$6.90$5.90$6.00 06/30$4.80–$8.15$5.9021
$62.50Jul 17$3.80$7.20$5.50--$5.40–$5.50$3.802
$75.00Jul 17$0.00$1.75$0.88$0.20 07/02$0.10–$1.33$0.20236
$75.00Aug 21$0.60$2.20$1.40$1.50 07/02$1.30–$3.50$1.4085
$75.00Sep 18$0.80$3.70$2.25$2.50 07/01$1.83–$3.70$2.2573
$75.00Oct 16$2.35$3.40$2.88$4.10 06/26$2.28–$4.55$2.8827
$75.00Dec 18$4.00$6.00$5.00$4.90 07/01$3.85–$7.45$4.90117
$60.00Jul 17$7.00$10.10$8.55$7.50 07/02$7.50–$11.25$7.505
$60.00Aug 21$8.10$10.80$9.45$13.70 06/04$8.85–$12.05$9.453
$60.00Oct 16$9.40$12.00$10.70$14.50 05/29$10.10–$13.15$10.701
$60.00Dec 18$11.00$13.40$12.20$13.90 06/26$11.60–$14.80$12.2070
$60.00Sep 18$8.80$11.40$10.10--$9.70–$10.10$8.804
$77.50Jul 17$0.00$0.95$0.48$0.20 06/29$0.05–$0.83$0.2054
$77.50Aug 21$0.05$1.95$1.00$1.60 07/01$0.70–$2.50$1.0040
$77.50Sep 18$1.20$1.75$1.48$4.20 05/21$1.38–$3.22$1.482
$77.50Oct 16$0.85$3.70$2.28$3.30 06/16$1.45–$3.45$2.281
$77.50Dec 18$2.55$4.90$3.73$3.90 06/30$3.03–$6.10$3.7361
$80.00Jul 17$0.00$1.15$0.57$0.05 07/02$0.05–$0.78$0.05119
$80.00Aug 21$0.10$1.30$0.70$1.43 06/25$0.50–$2.00$0.70243
$80.00Sep 18$0.25$2.85$1.55$1.45 06/22$1.02–$2.68$1.4524
$80.00Oct 16$0.70$3.50$2.10$2.80 06/29$1.08–$2.95$2.1098
$80.00Dec 18$1.85$4.40$3.13$3.41 06/30$2.65–$5.25$3.13145
$55.00Oct 16$13.50$16.80$15.15$15.80 06/15$14.25–$17.15$15.151
$55.00Dec 18$15.30$16.40$15.85$17.30 06/25$15.15–$18.40$15.8510
$82.50Jul 17$0.00$2.15$1.08$0.10 06/23$0.10–$1.18$0.10129
$82.50Aug 21$0.00$2.55$1.27$0.95 06/23$0.53–$2.20$0.9524
$82.50Sep 18$0.10$1.45$0.78$2.36 06/17$0.78–$2.63$0.787
$82.50Oct 16$0.60$1.95$1.27$1.51 06/30$0.68–$2.40$1.2760
$82.50Dec 18$1.30$3.30$2.30$6.15 06/01$1.95–$4.55$2.3023
$85.00Jul 17$0.00$0.50$0.25$0.23 06/15$0.08–$1.00$0.2399
$85.00Aug 21$0.00$1.35$0.68$0.40 07/01$0.35–$1.60$0.4058
$85.00Sep 18$0.05$1.45$0.75$0.92 06/30$0.68–$2.03$0.7517
$85.00Oct 16$0.45$1.75$1.10$1.60 06/25$0.70–$2.08$1.1054
$85.00Dec 18$1.70$2.75$2.23$2.40 07/01$1.60–$4.03$2.2360
$50.00Sep 18$17.40$21.00$19.20$20.30 06/15$18.25–$21.45$19.201
$50.00Oct 16$17.40$21.20$19.30$32.59 05/07$18.45–$21.90$19.306
$50.00Dec 18$18.20$22.00$20.10$22.50 06/26$19.60–$22.70$20.1034
$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$2.65$1.33$0.57 07/02$0.48–$1.70$0.5712
$87.50Oct 16$0.20$2.80$1.50--$0.60–$2.28$0.2039
$87.50Dec 18$0.90$3.40$2.15$1.80 06/30$1.15–$3.60$1.8029
$47.50Dec 18$20.60$24.20$22.40$24.45 06/12$21.60–$24.95$22.4010
$90.00Jul 17$0.00$0.25$0.13$0.48 05/22$0.10–$0.38$0.1314
$90.00Aug 21$0.00$1.80$0.90$0.24 07/02$0.28–$1.53$0.249
$90.00Sep 18$0.00$2.50$1.25$0.63 06/25$0.30–$1.80$0.638
$90.00Oct 16$0.15$2.65$1.40$2.35 06/01$0.50–$2.00$1.4022
$90.00Dec 18$1.15$3.30$2.22$1.52 07/02$1.02–$3.60$1.5244
$92.50Jul 17$0.00$2.15$1.08$1.91 05/08$0.08–$1.08$1.0814
$92.50Aug 21$0.00$0.95$0.48--$0.23–$1.35--143
$92.50Sep 18$0.20$0.70$0.45--$0.35–$1.10$0.2078
$92.50Oct 16$0.10$1.05$0.58$1.85 06/11$0.48–$2.00$0.5823
$92.50Dec 18$0.60$3.20$1.90$1.95 06/11$0.88–$3.18$1.9013
$42.50Dec 18$25.20$28.80$27.00$28.30 05/12$25.95–$29.40$27.004
$95.00Jul 17$0.00$2.15$1.08$0.12 06/22$0.08–$1.08$0.1210
$95.00Aug 21$0.00$0.40$0.20--$0.20–$0.70--103
$95.00Sep 18$0.00$2.10$1.05$1.14 05/21$0.23–$1.50$1.0513
$95.00Oct 16$0.00$2.45$1.23$0.65 06/24$0.20–$1.70$0.6541
$95.00Dec 18$0.50$1.10$0.80$2.94 05/21$0.80–$2.42$0.80101
$40.00Aug 21$26.40$30.60$28.50$31.60 06/09$27.50–$30.75$28.5030
$40.00Dec 18$27.90$31.20$29.55$32.36 06/05$28.55–$31.75$29.553
$97.50Jul 17$0.00$2.15$1.08--$0.30–$1.10--1
$97.50Aug 21$0.00$1.45$0.73$0.42 05/12$0.38–$1.30$0.423
$97.50Oct 16$0.00$2.40$1.20$1.60 05/21$0.18–$1.63$1.209
$97.50Dec 18$0.25$2.90$1.58$1.45 06/11$0.70–$1.95$1.454
$37.50Aug 21$28.90$32.40$30.65$34.43 06/17$30.00–$33.40$30.651
$37.50Dec 18$29.90$33.50$31.70$30.94 07/01$30.85–$34.05$30.948
$100.00Jul 17$0.00$2.15$1.08$0.05 06/04$0.28–$1.08$0.0528
$100.00Aug 21$0.00$1.35$0.68$0.40 06/09$0.25–$1.25$0.403
$100.00Sep 18$0.00$1.95$0.98$0.70 05/21$0.18–$1.30$0.7037
$100.00Oct 16$0.00$1.95$0.98$1.10 05/19$0.23–$1.53$0.9838
$100.00Dec 18$0.15$2.00$1.08$1.05 06/22$0.48–$1.80$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$2.05$1.02$0.15 06/09$0.38–$1.15$0.1533
$105.00Sep 18$0.00$2.20$1.10--$0.18–$1.20--2
$105.00Oct 16$0.00$1.95$0.98$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–$1.95$0.5512
$110.00Jul 17$0.00$2.15$1.08--$0.45–$1.08--151
$110.00Aug 21$0.00$2.15$1.08--$0.30–$1.13--6
$110.00Sep 18$0.00$1.20$0.60--$0.13–$1.15--5
$110.00Oct 16$0.00$0.95$0.48$0.70 05/12$0.18–$1.25$0.4826
$110.00Dec 18$0.00$2.45$1.23$1.40 06/15$0.23–$1.68$1.2324
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.00$1.05$0.53$1.45 06/30$0.53–$2.38$0.5322
$67.50Aug 21$2.50$4.40$3.45$3.00 07/01$2.42–$4.40$3.0029
$67.50Sep 18$3.40$4.10$3.75$4.50 07/01$3.23–$4.95$3.7512
$67.50Oct 16$3.90$5.10$4.50$4.20 07/01$3.73–$5.25$4.20120
$67.50Dec 18$4.30$7.20$5.75$6.66 06/22$4.85–$7.15$5.756
$70.00Jul 17$1.50$3.70$2.60$3.90 07/02$1.75–$3.70$2.60148
$70.00Aug 21$3.80$4.90$4.35$5.30 07/01$3.85–$5.40$4.35245
$70.00Sep 18$4.60$6.10$5.35$5.75 07/01$4.35–$5.95$5.3527
$70.00Oct 16$5.20$6.40$5.80$5.30 06/26$4.70–$6.85$5.3075
$70.00Dec 18$5.60$8.50$7.05$8.59 06/02$6.20–$8.45$7.0538
$65.00Jul 17$0.10$0.35$0.22$0.98 07/02$0.22–$1.43$0.22192
$65.00Aug 21$0.80$3.00$1.90$2.90 07/02$1.88–$3.25$1.90111
$65.00Sep 18$1.35$3.80$2.58$3.50 07/01$2.48–$3.75$2.5819
$65.00Oct 16$1.85$3.80$2.83$4.10 07/02$2.15–$4.25$2.8323
$65.00Dec 18$3.10$6.00$4.55$5.30 07/01$4.25–$6.60$4.55362
$72.50Jul 17$3.00$5.70$4.35$5.15 06/18$3.22–$5.75$4.3559
$72.50Aug 21$4.60$6.60$5.60$6.00 06/30$5.30–$7.05$5.6024
$72.50Sep 18$5.90$6.90$6.40$7.11 06/02$5.45–$7.65$6.4010
$72.50Oct 16$6.80$7.80$7.30$6.37 06/26$5.75–$8.10$6.801
$72.50Dec 18$6.60$9.60$8.10$8.40 06/16$7.70–$10.55$8.104
$62.50Jul 17$0.00$0.90$0.45$0.65 07/02$0.28–$0.95$0.4576
$62.50Aug 21$0.60$2.20$1.40$1.80 07/01$1.27–$2.28$1.4023
$62.50Oct 16$1.15$3.90$2.53$2.90 06/23$1.55–$3.35$2.533
$62.50Dec 18$2.50$4.90$3.70$3.80 06/25$3.25–$5.60$3.70525
$75.00Jul 17$4.70$8.10$6.40$5.75 06/29$5.00–$7.85$5.7513
$75.00Aug 21$6.80$8.70$7.75$8.40 07/02$6.75–$8.95$7.75126
$75.00Sep 18$7.00$9.30$8.15--$7.30–$9.35$7.002
$75.00Oct 16$7.60$10.30$8.95$9.40 06/22$7.40–$10.40$8.9519
$75.00Dec 18$8.80$11.10$9.95$11.00 06/22$8.95–$11.40$9.9563
$60.00Jul 17$0.00$1.55$0.78$0.20 07/01$0.13–$1.18$0.20103
$60.00Aug 21$0.50$0.90$0.70$1.17 07/02$0.68–$1.65$0.70327
$60.00Sep 18$0.90$2.25$1.58$1.65 07/02$1.00–$2.17$1.5864
$60.00Oct 16$1.40$3.40$2.40$1.97 06/25$1.45–$2.70$1.971
$60.00Dec 18$2.55$3.90$3.22$3.60 07/01$2.78–$4.75$3.2242
$77.50Jul 17$7.20$10.60$8.90$9.30 06/18$6.25–$10.20$8.901
$77.50Aug 21$8.40$10.90$9.65$9.17 06/15$8.40–$11.55$9.172
$77.50Oct 16$9.50$11.70$10.60--$9.60–$11.85$9.505
$77.50Dec 18$10.50$12.70$11.60--$10.75–$13.00$10.502
$80.00Jul 17$9.60$13.10$11.35$13.00 07/02$8.80–$12.75$11.3514
$80.00Aug 21$10.60$13.10$11.85$12.30 05/22$10.55–$12.90$11.85173
$80.00Sep 18$11.10$13.30$12.20$10.57 06/04$11.20–$13.40$11.1030
$80.00Oct 16$11.40$13.60$12.50$14.10 07/02$11.50–$13.80$12.5022
$80.00Dec 18$12.40$14.60$13.50$13.91 06/10$12.50–$14.95$13.5028
$55.00Jul 17$0.00$0.05$0.03$0.09 07/01$0.03–$0.57$0.03144
$55.00Aug 21$0.00$0.95$0.48$0.73 06/22$0.33–$1.18$0.488
$55.00Sep 18$0.15$2.65$1.40$0.80 06/23$0.68–$2.00$0.802
$55.00Dec 18$1.15$3.50$2.33$1.65 06/26$1.58–$3.53$1.652
$82.50Jul 17$12.10$15.60$13.85$15.50 07/01$12.25–$15.25$13.853
$82.50Aug 21$12.90$15.80$14.35$6.90 05/07$12.90–$15.15$12.9021
$82.50Oct 16$13.50$16.10$14.80$14.48 05/21$13.50–$16.05$14.482
$82.50Dec 18$14.40$16.60$15.50$8.50 05/06$14.40–$16.60$14.401
$85.00Jul 17$14.60$18.70$16.65$17.93 07/01$14.50–$17.65$16.656
$85.00Aug 21$14.70$18.90$16.80--$14.15–$17.65$14.7019
$85.00Sep 18$15.10$18.50$16.80$15.20 05/20$15.20–$18.00$15.209
$85.00Oct 16$15.80$18.20$17.00$16.55 05/21$15.55–$18.20$16.5567
$85.00Dec 18$16.10$18.40$17.25$17.60 05/29$16.45–$18.85$17.2519
$50.00Jul 17$0.00$0.75$0.38$0.05 07/01$0.03–$1.08$0.0520
$50.00Oct 16$0.10$2.55$1.33$0.60 06/23$0.57–$1.78$0.602
$87.50Jul 17$17.10$21.20$19.15$21.00 07/01$16.75–$20.30$19.15--
$87.50Sep 18$17.50$20.80$19.15$17.67 05/12$17.35–$20.35$17.674
$87.50Oct 16$18.10$20.80$19.45$18.50 05/21$18.00–$20.60$18.5025
$87.50Dec 18$19.10$20.80$19.95--$18.65–$21.05$19.1013
$47.50Jul 17$0.00$2.15$1.08$0.05 07/01$0.05–$1.08$0.05--
$47.50Oct 16$0.05$1.00$0.53$0.95 06/02$0.38–$1.53$0.533
$47.50Dec 18$0.35$1.95$1.15$1.20 07/01$0.68–$1.88$1.151
$90.00Jul 17$19.60$23.70$21.65$21.10 07/01$19.20–$22.80$21.10--
$90.00Aug 21$19.70$23.90$21.80$20.00 06/12$19.60–$22.95$20.00--
$90.00Sep 18$19.70$23.90$21.80--$19.80–$23.00$19.7090
$90.00Oct 16$20.00$23.40$21.70$20.85 05/21$20.15–$23.15$20.8519
$90.00Dec 18$21.80$22.90$22.35$22.11 06/02$20.40–$23.45$22.1160
$45.00Dec 18$0.00$2.25$1.13$1.09 05/29$0.55–$1.50$1.09--
$92.50Oct 16$22.30$26.40$24.35--$22.20–$25.55$22.301
$92.50Dec 18$22.60$26.10$24.35--$23.05–$25.80$22.604
$42.50Dec 18$0.10$1.55$0.83$1.00 05/13$0.38–$1.42$0.832
$95.00Oct 16$24.80$28.70$26.75$25.35 05/21$24.80–$27.95$25.356
$95.00Dec 18$25.00$28.40$26.70$25.79 05/13$25.25–$27.95$25.79312
$40.00Dec 18$0.00$2.40$1.20$1.02 06/10$0.30–$1.38$1.0210
$97.50Dec 18$27.90$30.80$29.35$30.11 07/02$27.40–$30.50$29.353
$37.50Aug 21$0.00$0.75$0.38--$0.38–$1.08--1
$100.00Jul 17$29.80$32.80$31.30$33.70 07/01$29.25–$32.55$31.309
$100.00Oct 16$29.70$33.90$31.80$21.90 05/07$29.40–$33.05$29.702
$100.00Dec 18$29.90$33.90$31.90$30.44 05/13$29.90–$33.05$30.443
$115.00Dec 18$44.70$48.90$46.80--$44.50–$47.90$44.704

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 4
Total Puts 17
Put/Call Ratio 4.25
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,139
Total Puts 1,074
Average Put/Call Ratio 0.95
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