Tour v344
ACM
AECOM
$69.95 +1.55%
$69.36 (-0.84%)🌙
as of 07/16 06:06 PM
(7/15 18:15) ◀
|
Thursday, July 16, 2026 (6:06pm)
January 2026
|
▶ (7/17 18:08)
◀ 7/16 18:06 ▶

Option Volume

Detail
ℹ
Current (07/16) 257
Calls: 226 (88%)
Puts: 31 (12%)
Prior (07/15) 150
Calls: 113 (75%)
Puts: 37 (25%)
Current vs Prior +71.33%
Calls: +100.00% (Calls)
Puts: -16.22% (Puts)
Prior 7-Day Total 1,491
Calls: 898 (60%)
Puts: 593 (40%)
Prior 7-Day Average 213
Calls: 128 (60%)
Puts: 84 (40%)
Current vs Prior 7-Day Avg +20.66%
Calls: +76.17%
Puts: -63.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $77.6K
Calls: $68.3K (88%)
Puts: $9.2K (12%)
Prior (07/15) $43.5K
Calls: $20.5K (47%)
Puts: $23.0K (53%)
Current vs Prior +78.37%
Calls: +232.71%
Puts: -59.70%
Prior 7-Day Total $430.9K
Calls: $194.5K (45%)
Puts: $236.5K (55%)
Prior 7-Day Average $61.6K
Calls: $27.8K (45%)
Puts: $33.8K (55%)
Current vs Prior 7-Day Avg +25.99%
Calls: +145.91%
Puts: -72.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.14
Prior (07/15) 0.33
Current vs Prior -58.11%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -87.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 12,211
Calls: 7,913 (65%)
Puts: 4,298 (35%)
Prior (07/15) 2,429
Calls: 2,048 (84%)
Puts: 381 (16%)
Current vs Prior +402.72%
Prior 7-Day Total 64,159
Calls: 43,267 (67%)
Puts: 20,892 (33%)
Prior 7-Day Average 9,165
Calls: 6,181 (67%)
Puts: 2,984 (33%)
Current vs Prior 7-Day Avg +33.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.62% | 10.72%6.62% | 10.72%
Prior 5.31% | 11.54%5.31% | 11.54%
Current vs Prior +24.57% | -7.10%+24.57% | -7.10%
Prior 7-Day Avg 6.13% | 11.84%6.13% | 11.84%
Current vs 7-Day Avg +7.90% | -9.47%+7.90% | -9.47%
Prior 7-Day Eod 5.31% | 11.54%5.31% | 11.54%
Current vs 7-Day Eod +24.57% | -7.10%+24.57% | -7.10%
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 bullish conviction with 88% of dollar volume in calls ($68.3K) vs puts ($9.2K). Elevated premium activity with dollar volume up 78% vs prior. Above-average activity with volume up 71% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (226 calls vs 31 puts).

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 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 -- 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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 171.554.40$2.9895.6%261.0041
$65.00Jul 173.505.70$4.6047.8%--0.8519
$65.00Aug 214.708.10$6.4053.1%--0.7421
$67.50Aug 213.505.90$4.7051.1%--0.6621
$70.00Aug 212.954.00$3.4830.2%--0.55147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 171.704.60$3.1592.1%--0.9556
$80.00Aug 219.5011.80$10.6521.6%--0.89173
$82.50Aug 2111.9014.60$13.2520.4%--0.8121
$80.00Jul 179.1012.00$10.5527.5%--0.8012
$75.00Aug 215.408.20$6.8041.2%--0.71128

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 193, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 212.152.65$2.4020.8%1040.43173
$67.50Jul 171.554.40$2.9895.6%261.0041
$80.00Aug 210.051.10$0.58181.0%220.15273
$72.50Jul 170.000.05$0.03166.7%150.0465
$75.00Aug 211.301.65$1.4823.6%30.3187
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 211.002.35$1.6880.4%150.26111
$67.50Aug 211.802.50$2.1532.6%30.35230
$67.50Jul 170.000.10$0.05200.0%10.0921
$70.00Aug 212.003.60$2.8057.1%10.46243

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 349.2%, max 756.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21312.8%36.5%756.0%22392
$82.50Jul 17Aug 21351.7%55.4%534.8%--153
$77.50Jul 17Aug 21237.0%39.1%506.1%--95
$65.00Jul 17Aug 21173.6%44.7%288.2%--40
$75.00Jul 17Aug 21113.1%35.9%214.7%5333
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21312.8%36.5%756.0%--185
$60.00Jul 17Aug 21315.8%52.8%498.7%--430
$62.50Jul 17Aug 21220.1%42.6%416.6%--100
$65.00Jul 17Aug 21173.6%44.7%288.2%15302
$70.00Jul 17Aug 2166.8%34.1%95.7%1391

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 18.23, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$77.50Aug 21$0.35$2.15$0.356.14$75.35
$70.00$72.50Jul 17$0.54$1.96$0.543.63$70.54
$77.50$80.00Aug 21$0.55$1.95$0.553.55$78.05
$72.50$75.00Aug 21$0.92$1.58$0.921.72$73.42
$70.00$72.50Aug 21$1.08$1.42$1.081.31$71.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Jul 17$0.13$2.37$0.1318.23$64.87
$67.50$65.00Aug 21$0.47$2.03$0.474.32$67.03
$70.00$67.50Aug 21$0.65$1.85$0.652.85$69.35
$65.00$62.50Aug 21$0.78$1.72$0.782.21$64.22
$72.50$70.00Jul 17$1.50$1.00$1.500.67$71.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 7.33, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$67.50Aug 21$1.70$1.70$0.802.13$66.70
$65.00$67.50Jul 17$1.62$1.62$0.881.84$66.62
$67.50$70.00Aug 21$1.22$1.22$1.280.95$68.72
$70.00$72.50Aug 21$1.08$1.08$1.420.76$71.08
$72.50$75.00Aug 21$0.92$0.92$1.580.58$73.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$70.00Aug 21$2.20$2.20$0.307.33$70.30
$80.00$75.00Aug 21$3.85$3.85$1.153.35$76.15
$75.00$72.50Aug 21$1.80$1.80$0.702.57$73.20
$70.00$67.50Jul 17$1.60$1.60$0.901.78$68.40
$72.50$70.00Jul 17$1.50$1.50$1.001.50$71.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.30, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 17Aug 21$0.22351.7%55.4%
$77.50Jul 17Aug 21$0.38237.0%39.1%
$75.00Jul 17Aug 21$1.35113.1%35.9%
$67.50Jul 17Aug 21$1.7231.9%39.6%
$65.00Jul 17Aug 21$1.80173.6%44.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.10312.8%36.5%
$62.50Jul 17Aug 21$0.15220.1%42.6%
$65.00Jul 17Aug 21$0.80173.6%44.7%
$70.00Jul 17Aug 21$1.1566.8%34.1%
$72.50Jul 17Aug 21$1.8553.9%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.17% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$0.57$1.65$2.22$67.78$72.223.17%
$67.50Jul 17$2.98$0.05$3.03$64.47$70.534.33%
$72.50Jul 17$0.03$3.15$3.18$69.32$75.684.55%
$65.00Jul 17$4.60$0.88$5.48$59.52$70.487.83%
$70.00Aug 21$3.48$2.80$6.28$63.72$76.288.98%
$67.50Aug 21$4.70$2.15$6.85$60.65$74.359.79%
$72.50Aug 21$2.40$5.00$7.40$65.10$79.9010.58%
$65.00Aug 21$6.40$1.68$8.08$56.92$73.0811.55%
$75.00Aug 21$1.48$6.80$8.28$66.72$83.2811.84%
$80.00Aug 21$0.58$10.65$11.23$68.77$91.2316.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.26% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$67.50Jul 17$0.13$0.05$0.18$67.32$75.18
$70.00$67.50Jul 17$0.57$0.05$0.62$66.88$70.62
$77.50$67.50Jul 17$0.75$0.05$0.80$66.70$78.30
$75.00$62.50Jul 17$0.13$0.75$0.88$61.62$75.88
$75.00$65.00Jul 17$0.13$0.88$1.01$63.99$76.01
$80.00$67.50Jul 17$1.08$0.05$1.13$66.37$81.13
$82.50$67.50Jul 17$1.08$0.05$1.13$66.37$83.63
$75.00$60.00Jul 17$0.13$1.08$1.21$58.79$76.21
$70.00$62.50Jul 17$0.57$0.75$1.32$61.18$71.32
$70.00$65.00Jul 17$0.57$0.88$1.45$63.55$71.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 15.67, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Aug 21$2.35$0.1515.67$72.65$79.85
62/6568/70Aug 21$2.00$0.504.00$63.00$69.50
62/6570/72Aug 21$1.86$0.642.91$63.14$71.86
62/6572/75Aug 21$1.70$0.802.12$63.30$74.20
68/7072/75Aug 21$1.57$0.931.69$68.43$74.07
65/6870/72Aug 21$1.55$0.951.63$65.95$71.55
65/6872/75Aug 21$1.39$1.111.25$66.11$73.89
62/6578/80Aug 21$1.33$1.171.14$63.67$78.83
68/7078/80Aug 21$1.20$1.300.92$68.80$78.70
62/6575/78Aug 21$1.13$1.370.82$63.87$76.13

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
$67.50$70.00$72.50Aug 21$0.14$2.3616.86
$70.00$72.50$75.00Aug 21$0.16$2.3414.62
$65.00$67.50$70.00Aug 21$0.48$2.024.21
$72.50$75.00$77.50Jul 17$0.52$1.983.81
$72.50$75.00$77.50Aug 21$0.57$1.933.39
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$0.18$2.3212.89
$60.00$62.50$65.00Jul 17$0.46$2.044.43
$60.00$62.50$65.00Aug 21$0.83$1.672.01
$67.50$70.00$72.50Aug 21$1.55$0.950.61
$65.00$67.50$70.00Jul 17$2.43$0.070.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.03, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Aug 21-$0.03$2.47
$72.50$75.001:2Jul 17-$0.23$2.27
$72.50$75.001:2Aug 21-$0.56$1.94
$75.00$77.501:2Aug 21-$0.78$1.72
$80.00$82.501:2Jul 17-$1.08$1.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Aug 21-$0.12$2.38
$72.50$70.001:2Jul 17-$0.15$2.35
$80.00$75.001:2Aug 21-$2.95$2.05
$72.50$70.001:2Aug 21-$0.60$1.90
$65.00$62.501:2Jul 17-$0.62$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.22%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.950.550.1%4.22%4.29%--147
$72.50Aug 21$2.150.433.6%3.07%6.72%104173
$75.00Aug 21$1.300.317.2%1.86%9.08%387
$77.50Aug 21$0.600.2410.8%0.86%11.65%--41
$70.00Jul 17$0.300.410.1%0.43%0.50%1395

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, 156 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 $37.50 12-18 call last traded $31.96 on 07/06 (now $31.80/$34.80) — try a limit near $31.96. Also watch the $37.50 08-21 call last traded $34.43 on 06/17 (now $30.70/$34.20) — try a limit near $32.45; the $60.00 12-18 call last traded $13.90 on 06/26 (now $12.50/$14.00) — try a limit near $13.25. Most tradeable put: the $90.00 12-18 put last traded $22.11 on 06/02 (now $20.00/$21.50) — try a limit near $20.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.30$0.85$0.57$2.00 07/01$0.23–$2.48$0.57395
$70.00Aug 21$2.95$4.00$3.48$3.10 07/07$2.80–$5.20$3.10147
$70.00Sep 18$3.90$5.30$4.60$3.73 07/09$3.48–$5.50$3.9030
$70.00Oct 16$4.50$6.10$5.30$4.80 07/06$3.90–$5.95$4.80107
$70.00Dec 18$6.10$7.60$6.85$6.70 07/06$5.75–$8.75$6.70120
$67.50Jul 17$1.55$4.40$2.98$1.43 07/09$1.40–$4.20$1.5541
$67.50Aug 21$3.50$5.90$4.70$4.00 07/07$3.75–$6.15$4.0021
$67.50Oct 16$5.30$7.60$6.45$6.55 06/22$5.35–$7.15$6.459
$67.50Dec 18$7.00$8.70$7.85$7.40 07/08$6.95–$9.50$7.4010
$72.50Jul 17$0.00$0.05$0.03$0.80 06/30$0.03–$1.70$0.0365
$72.50Aug 21$2.15$2.65$2.40$2.01 07/08$1.73–$3.70$2.15173
$72.50Sep 18$3.00$3.50$3.25$2.60 07/09$2.72–$4.45$3.007
$72.50Oct 16$3.50$5.60$4.55$3.20 07/09$3.00–$5.30$3.5014
$72.50Dec 18$4.60$6.30$5.45$5.30 07/08$4.80–$7.60$5.3021
$65.00Jul 17$3.50$5.70$4.60$3.50 07/08$3.13–$6.00$3.5019
$65.00Aug 21$4.70$8.10$6.40$5.50 07/06$5.25–$7.80$5.5021
$65.00Oct 16$6.80$8.80$7.80$11.30 05/22$6.65–$8.75$7.808
$65.00Dec 18$8.50$11.30$9.90$8.40 07/08$8.40–$10.85$8.5022
$65.00Sep 18$6.30$8.70$7.50--$7.50–$7.50—$6.302
$75.00Jul 17$0.00$0.25$0.13$0.10 07/07$0.03–$1.20$0.10246
$75.00Aug 21$1.30$1.65$1.48$1.10 07/09$1.13–$2.83$1.3087
$75.00Sep 18$1.55$3.00$2.28$2.50 07/01$1.83–$3.45$2.2878
$75.00Oct 16$1.75$3.70$2.73$4.10 06/26$2.28–$4.00$2.7334
$75.00Dec 18$4.50$5.50$5.00$4.90 07/01$3.85–$6.40$4.90117
$62.50Jul 17$5.50$8.20$6.85$5.00 07/08$5.40–$8.35$5.50--
$62.50Aug 21$7.50$9.50$8.50--$8.50–$8.50—$7.501
$77.50Jul 17$0.00$1.50$0.75$0.05 07/08$0.05–$0.80$0.0554
$77.50Aug 21$0.60$1.65$1.13$1.20 07/10$0.70–$2.17$1.1341
$77.50Sep 18$1.50$1.75$1.63$1.65 07/09$1.00–$2.88$1.632
$77.50Oct 16$2.00$3.90$2.95$3.30 06/16$1.45–$3.18$2.951
$77.50Dec 18$2.90$5.40$4.15$3.90 06/30$3.03–$5.25$3.9061
$60.00Jul 17$8.00$10.40$9.20$7.50 07/02$7.50–$10.60$8.005
$60.00Aug 21$9.60$11.90$10.75$13.70 06/04$8.85–$11.65$10.753
$60.00Sep 18$10.10$12.80$11.45$9.85 07/07$9.65–$12.20$10.104
$60.00Oct 16$10.50$13.40$11.95$14.50 05/29$10.10–$12.75$11.951
$60.00Dec 18$12.50$14.00$13.25$13.90 06/26$11.60–$14.00$13.2570
$80.00Jul 17$0.00$2.15$1.08$0.34 07/08$0.05–$1.08$0.34119
$80.00Aug 21$0.05$1.10$0.58$1.43 06/25$0.50–$1.60$0.58273
$80.00Sep 18$1.10$2.30$1.70$1.20 07/07$1.00–$2.30$1.2024
$80.00Oct 16$0.85$3.60$2.23$2.80 06/29$1.08–$2.80$2.2398
$80.00Dec 18$2.30$3.90$3.10$2.85 07/08$2.65–$4.50$2.85145
$82.50Jul 17$0.00$2.15$1.08$0.10 06/23$0.10–$1.13$0.10129
$82.50Aug 21$0.00$2.60$1.30$0.50 07/06$0.53–$1.30$0.5024
$82.50Sep 18$0.25$3.10$1.68$2.36 06/17$0.78–$1.88$1.687
$82.50Oct 16$0.70$3.40$2.05$1.51 06/30$0.68–$2.10$1.5160
$82.50Dec 18$2.40$4.10$3.25$2.65 07/08$1.95–$3.80$2.6523
$55.00Oct 16$14.20$17.40$15.80$15.80 06/15$14.25–$17.15$15.801
$55.00Dec 18$15.40$18.50$16.95$15.80 07/10$15.15–$17.80$15.8010
$85.00Jul 17$0.00$0.20$0.10$0.23 06/15$0.08–$1.00$0.1098
$85.00Aug 21$0.00$2.45$1.23$0.40 07/01$0.35–$1.23$0.4059
$85.00Sep 18$0.00$2.00$1.00$0.92 06/30$0.68–$2.03$0.9217
$85.00Oct 16$0.60$1.85$1.23$0.70 07/09$0.70–$1.68$0.7054
$85.00Dec 18$1.80$2.90$2.35$3.10 07/10$1.60–$3.33$2.3560
$87.50Sep 18$0.00$2.65$1.33$0.57 07/02$0.48–$1.70$0.5712
$87.50Dec 18$1.55$2.50$2.03$1.80 06/30$1.15–$2.95$1.8029
$87.50Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1
$87.50Aug 21$0.00$2.15$1.08--$1.08–$1.08—--8
$87.50Oct 16$0.05$2.95$1.50--$1.50–$1.50—$0.0539
$50.00Sep 18$18.70$22.70$20.70$20.30 06/15$18.25–$21.05$20.301
$50.00Dec 18$19.60$23.00$21.30$19.50 07/07$19.60–$22.25$19.6039
$50.00Oct 16$18.80$22.20$20.50--$20.50–$20.50—$18.806
$90.00Jul 17$0.00$0.25$0.13$0.48 05/22$0.10–$0.38$0.1314
$90.00Aug 21$0.00$1.55$0.78$0.24 07/02$0.28–$1.30$0.249
$90.00Sep 18$0.00$0.75$0.38$0.63 06/25$0.30–$1.35$0.388
$90.00Oct 16$0.00$1.25$0.63$0.40 07/08$0.50–$1.88$0.4022
$90.00Dec 18$0.10$3.50$1.80$1.52 07/02$0.95–$2.55$1.5244
$47.50Dec 18$21.90$25.50$23.70$24.45 06/12$21.60–$24.40$23.7010
$92.50Oct 16$0.00$2.65$1.33$2.25 07/10$0.48–$1.63$1.3322
$92.50Dec 18$0.05$3.30$1.67$1.95 06/11$0.88–$2.15$1.6712
$92.50Jul 17$0.00$1.90$0.95--$0.95–$0.95—--14
$92.50Aug 21$0.00$2.25$1.13--$1.13–$1.13—--143
$92.50Sep 18$0.15$0.70$0.43--$0.43–$0.43—$0.1578
$95.00Jul 17$0.00$2.15$1.08$0.12 06/22$0.08–$1.08$0.1210
$95.00Sep 18$0.00$2.40$1.20$1.14 05/21$0.23–$1.50$1.1413
$95.00Oct 16$0.00$0.90$0.45$0.40 07/08$0.20–$1.48$0.4041
$95.00Dec 18$0.55$2.25$1.40$2.94 05/21$0.80–$2.03$1.40101
$95.00Aug 21$0.00$0.40$0.20--$0.20–$0.20—--103
$42.50Dec 18$26.40$30.40$28.40--$28.40–$28.40—$26.404
$97.50Oct 16$0.00$2.45$1.23$1.60 05/21$0.18–$1.38$1.239
$97.50Dec 18$0.00$2.95$1.48$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$2.20$1.10--$1.10–$1.10—--3
$40.00Aug 21$28.30$32.10$30.20$31.60 06/09$27.50–$30.65$30.2030
$40.00Dec 18$28.80$33.00$30.90$32.36 06/05$28.55–$31.15$30.905
$100.00Jul 17$0.00$2.15$1.08$0.05 06/04$0.30–$1.08$0.0528
$100.00Aug 21$0.00$1.40$0.70$0.40 06/09$0.25–$1.20$0.403
$100.00Sep 18$0.00$0.65$0.33$0.70 05/21$0.18–$1.30$0.3337
$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–$1.80$1.05173
$37.50Aug 21$30.70$34.20$32.45$34.43 06/17$30.00–$33.40$32.451
$37.50Dec 18$31.80$34.80$33.30$31.96 07/06$30.85–$34.05$31.969
$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–$1.15$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–$1.95$0.5512
$105.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--2
$110.00Aug 21$0.00$2.15$1.08$0.16 07/09$0.38–$1.13$0.166
$110.00Sep 18$0.00$2.20$1.10$0.20 07/06$0.13–$1.15$0.205
$110.00Dec 18$0.00$1.15$0.57$1.40 06/15$0.23–$1.68$0.5724
$110.00Jul 17$0.00$0.05$0.03--$0.03–$0.03—--151
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.50$2.80$1.65$2.75 07/09$1.65–$3.70$1.65148
$70.00Aug 21$2.00$3.60$2.80$5.20 07/07$2.80–$5.40$2.80243
$70.00Sep 18$3.70$4.70$4.20$4.50 07/07$4.20–$5.95$4.2028
$70.00Oct 16$3.80$6.30$5.05$5.30 06/26$4.70–$6.85$5.0575
$70.00Dec 18$5.70$7.40$6.55$8.59 06/02$6.35–$8.30$6.5538
$67.50Jul 17$0.00$0.10$0.05$1.90 07/09$0.05–$2.38$0.0521
$67.50Aug 21$1.80$2.50$2.15$3.05 07/10$2.15–$4.40$2.15230
$67.50Sep 18$2.65$4.20$3.43$4.20 07/09$3.23–$4.95$3.4312
$67.50Oct 16$3.20$4.30$3.75$5.05 07/07$3.73–$5.25$3.75120
$67.50Dec 18$4.10$6.10$5.10$6.66 06/22$4.85–$6.85$5.106
$72.50Jul 17$1.70$4.60$3.15$5.40 07/07$3.15–$5.75$3.1556
$72.50Aug 21$4.30$5.70$5.00$6.20 07/07$5.00–$7.05$5.0024
$72.50Sep 18$5.10$6.50$5.80$7.11 06/02$5.50–$7.40$5.8010
$72.50Oct 16$5.50$7.60$6.55$6.37 06/26$6.25–$8.10$6.371
$72.50Dec 18$7.10$8.80$7.95$8.80 07/08$7.70–$10.55$7.954
$65.00Jul 17$0.00$1.75$0.88$0.28 07/10$0.05–$1.43$0.28191
$65.00Aug 21$1.00$2.35$1.68$2.20 07/09$1.65–$3.25$1.68111
$65.00Sep 18$1.90$2.45$2.17$3.50 07/01$2.17–$3.75$2.1723
$65.00Oct 16$2.10$3.40$2.75$3.52 07/06$2.15–$4.10$2.7526
$65.00Dec 18$2.90$4.60$3.75$4.94 07/07$3.75–$5.95$3.75362
$75.00Jul 17$3.90$7.00$5.45$5.75 06/29$5.00–$7.85$5.458
$75.00Aug 21$5.40$8.20$6.80$7.90 07/08$6.75–$8.95$6.80128
$75.00Oct 16$6.60$9.80$8.20$9.40 06/22$7.65–$10.40$8.2019
$75.00Dec 18$8.60$10.40$9.50$10.15 07/08$8.95–$11.40$9.5063
$75.00Sep 18$6.00$8.30$7.15--$7.15–$7.15—$6.002
$62.50Jul 17$0.00$1.50$0.75$0.10 07/10$0.28–$0.80$0.1073
$62.50Aug 21$0.60$1.20$0.90$1.28 07/10$0.90–$2.28$0.9027
$62.50Oct 16$1.70$3.60$2.65$2.90 06/23$1.73–$3.00$2.653
$62.50Dec 18$2.55$3.80$3.18$4.10 07/07$3.18–$5.60$3.18525
$77.50Jul 17$6.20$9.50$7.85$9.30 06/18$6.25–$10.20$7.85--
$77.50Aug 21$7.30$8.60$7.95$9.17 06/15$7.95–$11.55$7.952
$77.50Oct 16$8.00$11.40$9.70--$9.70–$9.70—$8.005
$77.50Dec 18$9.70$12.10$10.90--$10.90–$10.90—$9.702
$60.00Jul 17$0.00$2.15$1.08$0.20 07/01$0.05–$1.18$0.20103
$60.00Aug 21$0.10$1.80$0.95$0.93 07/09$0.68–$1.65$0.93327
$60.00Sep 18$0.15$2.90$1.53$1.70 07/09$0.98–$2.17$1.5364
$60.00Oct 16$1.05$3.70$2.38$1.97 06/25$1.45–$2.50$1.971
$60.00Dec 18$2.15$2.95$2.55$3.60 07/01$2.55–$4.25$2.5542
$80.00Jul 17$9.10$12.00$10.55$12.40 07/08$9.85–$12.75$10.5512
$80.00Aug 21$9.50$11.80$10.65$12.30 05/22$10.55–$12.90$10.65173
$80.00Sep 18$10.40$12.10$11.25$10.57 06/04$11.20–$13.40$10.5730
$80.00Oct 16$10.10$12.60$11.35$14.10 07/02$11.35–$13.80$11.3522
$80.00Dec 18$11.60$13.90$12.75$13.91 06/10$12.50–$14.95$12.7528
$82.50Jul 17$11.60$14.50$13.05$15.50 07/01$12.50–$15.25$13.053
$82.50Oct 16$12.20$15.40$13.80$14.48 05/21$13.50–$16.05$13.802
$82.50Aug 21$11.90$14.60$13.25--$13.25–$13.25—$11.9021
$82.50Dec 18$13.50$16.40$14.95--$14.95–$14.95—$13.501
$55.00Jul 17$0.00$1.75$0.88$0.09 07/01$0.03–$1.08$0.09144
$55.00Aug 21$0.00$1.85$0.93$0.35 07/06$0.33–$1.18$0.358
$55.00Sep 18$0.05$2.65$1.35$0.80 06/23$0.53–$1.80$0.802
$55.00Dec 18$0.25$3.40$1.83$1.65 06/26$1.50–$2.83$1.655
$85.00Jul 17$14.20$16.40$15.30$17.93 07/01$14.55–$17.65$15.306
$85.00Aug 21$14.40$17.00$15.70$16.80 07/06$14.85–$17.65$15.7019
$85.00Sep 18$14.50$17.30$15.90$15.20 05/20$15.20–$18.00$15.209
$85.00Oct 16$14.40$17.60$16.00$16.55 05/21$15.55–$18.20$16.0067
$85.00Dec 18$15.50$17.80$16.65$17.80 07/10$16.45–$18.85$16.6525
$87.50Jul 17$16.60$19.20$17.90$21.00 07/01$16.80–$20.30$17.90--
$87.50Oct 16$17.00$18.50$17.75$18.50 05/21$17.75–$20.60$17.7525
$87.50Sep 18$16.50$19.70$18.10--$18.10–$18.10—$16.504
$87.50Dec 18$17.40$20.40$18.90--$18.90–$18.90—$17.4013
$50.00Jul 17$0.00$2.15$1.08$0.05 07/01$0.03–$1.08$0.0520
$50.00Oct 16$0.00$2.55$1.27$0.70 07/09$0.57–$1.78$0.702
$90.00Jul 17$18.90$22.00$20.45$21.10 07/01$19.55–$22.80$20.45--
$90.00Aug 21$19.10$22.00$20.55$20.00 06/12$20.05–$22.95$20.00--
$90.00Oct 16$19.10$22.20$20.65$20.85 05/21$20.25–$23.15$20.6522
$90.00Dec 18$20.00$21.50$20.75$22.11 06/02$20.40–$23.45$20.7560
$90.00Sep 18$18.50$22.10$20.30--$20.30–$20.30—$18.5090
$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$0.20$1.55$0.88$1.20 07/01$0.68–$1.48$0.882
$92.50Oct 16$20.80$24.60$22.70--$22.70–$22.70—$20.801
$92.50Dec 18$21.90$24.90$23.40--$23.40–$23.40—$21.904
$45.00Dec 18$0.05$2.25$1.15$1.09 05/29$0.55–$1.50$1.09--
$95.00Oct 16$23.20$27.10$25.15$25.35 05/21$24.85–$27.95$25.156
$95.00Dec 18$23.40$27.20$25.30$26.60 07/06$25.25–$27.95$25.30312
$42.50Dec 18$0.00$2.50$1.25$1.00 05/13$0.38–$1.27$1.002
$97.50Jul 17$26.60$29.20$27.90$31.70 07/09$26.85–$30.25$27.90--
$97.50Dec 18$26.20$29.60$27.90$30.11 07/02$27.50–$30.50$27.903
$40.00Dec 18$0.00$2.40$1.20$1.02 06/10$0.30–$1.38$1.0210
$100.00Jul 17$29.20$32.00$30.60$34.17 07/09$29.35–$32.55$30.609
$100.00Dec 18$28.40$32.10$30.25$30.44 05/13$30.00–$33.05$30.253
$100.00Oct 16$28.90$32.00$30.45--$30.45–$30.45—$28.902
$37.50Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$115.00Dec 18$43.20$47.00$45.10--$45.10–$45.10—$43.204

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

Prior's Put/Call Breakdown

Total Calls 113
Total Puts 37
Put/Call Ratio 0.33
Net Difference 76

Prior 7-Day Put/Call Summary

Total Calls 898
Total Puts 593
Average Put/Call Ratio 1.09
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