Tour v346
ADMA
ADMA BIOLOGICS INC
$8.71 -1.14%
$8.76 (+0.57%)🌙
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) 4,515
Calls: 132 (3%)
Puts: 4,383 (97%)
Prior (07/16) 133
Calls: 84 (63%)
Puts: 49 (37%)
Current vs Prior +3294.74%
Calls: +57.14% (Calls)
Puts: +8844.90% (Puts)
Prior 7-Day Total 2,437
Calls: 990 (41%)
Puts: 1,447 (59%)
Prior 7-Day Average 348
Calls: 141 (41%)
Puts: 206 (59%)
Current vs Prior 7-Day Avg +1196.88%
Calls: -6.67%
Puts: +2020.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $175.2K
Calls: $9.1K (5%)
Puts: $166.1K (95%)
Prior (07/16) $9.7K
Calls: $7.3K (76%)
Puts: $2.3K (24%)
Current vs Prior +1715.02%
Calls: +24.03%
Puts: +7107.11%
Prior 7-Day Total $141.2K
Calls: $94.0K (67%)
Puts: $47.2K (33%)
Prior 7-Day Average $20.2K
Calls: $13.4K (67%)
Puts: $6.7K (33%)
Current vs Prior 7-Day Avg +768.83%
Calls: -32.10%
Puts: +2363.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 33.20
Prior (07/16) 0.58
Current vs Prior +5592.21%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +2845.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 73,495
Calls: 52,458 (71%)
Puts: 21,037 (29%)
Prior (07/16) 73,471
Calls: 52,443 (71%)
Puts: 21,028 (29%)
Current vs Prior +0.03%
Prior 7-Day Total 382,886
Calls: 271,061 (71%)
Puts: 111,825 (29%)
Prior 7-Day Average 54,698
Calls: 38,723 (71%)
Puts: 15,975 (29%)
Current vs Prior 7-Day Avg +34.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.51% | 18.14%5.51% | 18.14%
Prior 5.11% | 17.37%5.11% | 17.37%
Current vs Prior +255.14% | +44.12%+7.89% | +4.45%
Prior 7-Day Avg 6.04% | 18.69%6.04% | 18.69%
Current vs 7-Day Avg +200.27% | +33.88%-8.78% | -2.96%
Prior 7-Day Eod 5.11% | 17.37%5.11% | 17.37%
Current vs 7-Day Eod +255.14% | +44.12%+7.89% | +4.45%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.49% | 30.43%
Calls: 28.41% | 28.46%
Puts: 28.57% | 32.41%
Prior 28.49% | 30.43%
Calls: 28.41% | 28.46%
Puts: 28.57% | 32.41%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.49% | 30.43%
Calls: 28.41% | 28.46%
Puts: 28.57% | 32.41%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($166.1K) vs calls ($9.1K). Massive premium surge with dollar volume up 1715% vs prior. Dollar volume significantly above 7-day average (769% higher). Unusually high activity with volume up 3295% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 9 found (avg delta 0.72, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.802.25$2.0322.2%10.8629
$8.00Jul 170.651.00$0.8342.2%260.7968
$8.00Aug 211.101.40$1.2524.0%260.7263
$9.00Aug 210.500.90$0.7057.1%50.51186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 170.951.70$1.3356.4%10.931
$9.00Jul 170.000.85$0.43197.7%1.8K0.772.4K
$10.00Aug 210.302.40$1.35155.6%--0.72135
$11.00Aug 211.403.60$2.5088.0%--0.71227
$9.00Aug 210.751.00$0.8828.4%6680.50909

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 4.5K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Jul 170.651.00$0.8342.2%260.7968
$8.00Aug 211.101.40$1.2524.0%260.7263
$10.00Aug 210.200.40$0.3066.7%150.30695
$9.00Jul 170.000.10$0.05200.0%140.23773
$9.00Aug 210.500.90$0.7057.1%50.51186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.000.85$0.43197.7%1.8K0.772.4K
$8.00Jul 170.000.25$0.13192.3%1.7K0.212.0K
$9.00Aug 210.751.00$0.8828.4%6680.50909
$8.00Aug 210.250.50$0.3865.8%1830.29272
$10.00Jul 170.951.70$1.3356.4%10.931

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 2582.7%, max 9786.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Jul 17Aug 211480.7%67.8%2082.7%52131
$10.00Jul 17Aug 211236.0%65.3%1792.2%171.2K
$11.00Jul 17Aug 211842.9%103.8%1674.6%--2.9K
$9.00Jul 17Aug 21602.0%73.0%725.2%19959
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Jul 17Aug 217728.4%78.2%9786.6%--1.0K
$8.00Jul 17Aug 211480.7%67.8%2082.7%1.9K2.3K
$10.00Jul 17Aug 211236.0%65.3%1792.2%1136
$9.00Jul 17Aug 21602.0%73.0%725.2%2.4K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 4.00, avg 1.80)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$10.00Aug 21$0.40$0.60$0.401.50$9.40
$8.00$9.00Aug 21$0.55$0.45$0.550.82$8.55
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.20$0.80$0.204.00$7.80
$9.00$8.00Jul 17$0.30$0.70$0.302.33$8.70
$10.00$9.00Aug 21$0.47$0.53$0.471.13$9.53
$9.00$8.00Aug 21$0.50$0.50$0.501.00$8.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 3.55, avg 1.45)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$9.00Jul 17$0.78$0.78$0.223.55$8.78
$7.00$8.00Aug 21$0.78$0.78$0.223.55$7.78
$8.00$9.00Aug 21$0.55$0.55$0.451.22$8.55
$9.00$10.00Aug 21$0.40$0.40$0.600.67$9.40
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$8.00Aug 21$0.50$0.50$0.501.00$8.50
$10.00$9.00Aug 21$0.47$0.47$0.530.89$9.53
$9.00$8.00Jul 17$0.30$0.30$0.700.43$8.70
$8.00$7.00Aug 21$0.20$0.20$0.800.25$7.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.41, cheapest $0.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 17Aug 21$0.271236.0%65.3%
$8.00Jul 17Aug 21$0.421480.7%67.8%
$11.00Jul 17Aug 21$0.421842.9%103.8%
$9.00Jul 17Aug 21$0.65602.0%73.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Jul 17Aug 21$0.251480.7%67.8%
$9.00Jul 17Aug 21$0.45602.0%73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.51% of stock, avg 18.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 17$0.05$0.43$0.48$8.52$9.485.51%
$8.00Jul 17$0.83$0.13$0.96$7.04$8.9611.02%
$10.00Jul 17$0.03$1.33$1.36$8.64$11.3615.61%
$9.00Aug 21$0.70$0.88$1.58$7.42$10.5818.14%
$8.00Aug 21$1.25$0.38$1.63$6.37$9.6318.71%
$10.00Aug 21$0.30$1.35$1.65$8.35$11.6518.94%
$7.00Aug 21$2.03$0.18$2.21$4.79$9.2125.37%
$11.00Aug 21$0.45$2.50$2.95$8.05$13.9533.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.84% of stock, avg 7.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.00$8.00Jul 17$0.03$0.13$0.16$7.84$10.16
$11.00$8.00Jul 17$0.03$0.13$0.16$7.84$11.16
$9.00$8.00Jul 17$0.05$0.13$0.18$7.82$9.18
$10.00$7.00Aug 21$0.30$0.18$0.48$6.52$10.48
$11.00$7.00Aug 21$0.45$0.18$0.63$6.37$11.63
$10.00$8.00Aug 21$0.30$0.38$0.68$7.32$10.68
$11.00$8.00Aug 21$0.45$0.38$0.83$7.17$11.83
$10.00$7.00Jul 17$0.03$1.08$1.11$5.89$11.11
$11.00$7.00Jul 17$0.03$1.08$1.11$5.89$12.11
$9.00$7.00Jul 17$0.05$1.08$1.13$5.87$10.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.50, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Aug 21$0.60$0.401.50$7.40$9.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 5.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$8.00$9.00$10.00Aug 21$0.15$0.855.67
$7.00$8.00$9.00Aug 21$0.23$0.773.35
$9.00$10.00$11.00Aug 21$0.55$0.450.82
$8.00$9.00$10.00Jul 17$0.76$0.240.32
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.30$0.702.33
$8.00$9.00$10.00Jul 17$0.60$0.400.67
$9.00$10.00$11.00Aug 21$0.68$0.320.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.15, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.15$0.85
$7.00$8.001:2Aug 21-$0.47$0.53
$10.00$11.001:2Aug 21-$0.60$0.40
$9.00$10.001:2Aug 21$0.10$0.90
$8.00$9.001:2Jul 17$0.73$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Aug 21-$0.20$0.80
$10.00$9.001:2Aug 21-$0.41$0.59
$9.00$8.001:2Aug 21$0.12$0.88
$9.00$8.001:2Jul 17$0.17$0.83
$10.00$9.001:2Jul 17$0.47$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 5.74%, avg 4.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Aug 21$0.500.513.3%5.74%9.07%5186
$10.00Aug 21$0.200.3014.8%2.30%17.11%15695

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. 166 contracts (avg 430 vol/day, 137 traded recently)

ADMA averages only 430 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 $7.00 08-21 call last traded $1.90 on 06/22 (now $1.80/$2.25) — try a limit near $1.90. Also watch the $2.00 07-17 call last traded $7.30 on 07/07 (now $6.00/$7.50) — try a limit near $6.75; the $8.00 08-21 call last traded $1.81 on 07/09 (now $1.10/$1.40) — try a limit near $1.25. Most tradeable put: the $9.00 08-21 put last traded $0.80 on 07/09 (now $0.75/$1.00) — try a limit near $0.80.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.00$0.10$0.05$0.35 07/10$0.05–$0.48$0.05773
$9.00Aug 21$0.50$0.90$0.70$0.96 07/09$0.50–$1.50$0.70186
$9.00Nov 20$0.20$2.45$1.33$1.67 07/09$0.90–$1.83$1.33144
$9.00Jan 15$1.15$2.40$1.78$2.60 07/07$1.43–$2.15$1.7858
$8.00Jul 17$0.65$1.00$0.83$1.22 07/10$0.55–$2.03$0.8368
$8.00Aug 21$1.10$1.40$1.25$1.81 07/09$1.00–$1.98$1.2563
$8.00Nov 20$0.55$3.90$2.23$2.13 07/02$1.45–$2.60$2.135
$8.00Jan 15$0.85$3.40$2.13$2.50 07/09$1.88–$2.95$2.13181
$8.00Jan 21$2.05$4.80$3.43$3.75 07/07$2.78–$4.20$3.43306
$10.00Jul 17$0.00$0.05$0.03$0.09 07/09$0.03–$0.15$0.03482
$10.00Aug 21$0.20$0.40$0.30$0.56 07/10$0.30–$0.73$0.30695
$10.00Nov 20$0.55$1.70$1.13$1.15 07/10$0.63–$1.30$1.13103
$10.00Jan 15$0.70$2.90$1.80$1.30 07/10$1.02–$1.93$1.30961
$10.00Jan 21$2.40$3.50$2.95$2.65 07/08$2.40–$2.95$2.651.5K
$7.00Jul 17$1.35$2.10$1.73$2.12 07/06$1.38–$2.35$1.732
$7.00Aug 21$1.80$2.25$2.03$1.90 06/22$1.78–$2.53$1.9029
$7.00Nov 20$1.10$4.60$2.85$2.33 06/30$1.83–$3.30$2.3316
$7.00Jan 15$0.60$3.50$2.05$2.85 06/10$2.05–$3.03$2.0582
$11.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$0.08$0.03209
$11.00Aug 21$0.00$0.90$0.45$0.26 07/10$0.13–$0.70$0.262.7K
$11.00Nov 20$0.25$1.15$0.70$0.80 07/08$0.60–$1.05$0.7013.0K
$11.00Jan 15$0.00$2.95$1.48$1.10 07/07$0.83–$1.60$1.1024
$6.00Jul 17$2.10$3.30$2.70$3.10 06/25$2.47–$3.30$2.7016
$6.00Aug 21$1.70$4.10$2.90$3.30 07/08$2.60–$3.55$2.9065
$6.00Jan 15$2.05$4.80$3.43$3.37 05/21$3.05–$3.98$3.371
$12.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.03–$1.08$0.103
$12.00Aug 21$0.00$0.35$0.18$0.05 06/16$0.13–$0.28$0.05321
$12.00Nov 20$0.15$0.70$0.43$0.60 07/07$0.38–$0.78$0.4376
$12.00Jan 15$0.00$2.55$1.27$0.80 07/09$0.60–$1.45$0.8029
$5.00Jul 17$3.10$4.30$3.70$4.49 07/10$3.23–$4.30$3.706
$5.00Aug 21$2.45$4.20$3.33$4.20 07/10$3.33–$4.90$3.3325
$5.00Nov 20$2.80$5.20$4.00$3.55 06/22$3.65–$4.55$3.5520
$5.00Jan 15$2.85$5.60$4.22$3.75 05/26$3.60–$4.65$3.7552
$5.00Feb 19$2.95$5.70$4.33$4.75 07/10$3.78–$4.80$4.331
$5.00Jan 21$3.10$6.70$4.90$5.80 07/09$4.50–$5.55$4.90127
$13.00Jul 17$0.00$2.15$1.08$0.05 07/02$0.03–$1.08$0.052
$13.00Aug 21$0.00$0.05$0.03$0.10 06/04$0.03–$0.23$0.031.1K
$13.00Nov 20$0.00$0.95$0.48$0.40 07/01$0.30–$1.27$0.404.1K
$13.00Jan 15$0.10$0.60$0.35$0.40 07/10$0.35–$0.98$0.352.2K
$13.00Jan 21$0.05$5.00$2.53$1.97 07/06$1.67–$2.60$1.97281
$13.00Feb 19$0.00$2.45$1.23--$0.78–$1.23--5
$4.00Jul 17$3.40$6.10$4.75$5.30 07/07$4.22–$5.45$4.752
$4.00Aug 21$3.00$6.90$4.95$5.25 07/08$4.43–$5.50$4.952
$14.00Jul 17$0.00$0.10$0.05$0.10 06/22$0.05–$0.60$0.051
$14.00Aug 21$0.00$1.35$0.68$0.95 06/29$0.05–$0.73$0.6821
$14.00Nov 20$0.00$0.95$0.48$0.30 07/08$0.23–$0.98$0.30563
$14.00Jan 15$0.20$0.70$0.45$0.45 06/24$0.38–$1.18$0.4561
$3.00Jul 17$5.00$6.50$5.75$6.26 07/10$5.40–$6.40$5.754
$3.00Jan 15$4.80$6.50$5.65$6.53 07/08$5.55–$6.65$5.65234
$3.00Jan 21$4.70$7.90$6.30$6.60 07/06$5.55–$6.50$6.30179
$15.00Jul 17$0.00$2.15$1.08$0.10 06/23$0.03–$1.08$0.102
$15.00Aug 21$0.00$0.10$0.05$0.06 07/08$0.05–$0.40$0.05148
$15.00Nov 20$0.00$0.30$0.15$0.20 07/06$0.10–$0.25$0.15968
$15.00Jan 15$0.00$0.80$0.40$0.20 07/10$0.30–$0.50$0.201.4K
$15.00Jan 21$0.60$2.60$1.60$1.30 06/15$1.23–$2.50$1.30291
$2.00Jul 17$6.00$7.50$6.75$7.30 07/07$6.35–$7.30$6.7512
$2.00Aug 21$4.70$8.90$6.80$6.65 07/01$6.40–$7.20$6.651
$16.00Aug 21$0.00$0.10$0.05$0.10 06/24$0.05–$0.55$0.052.6K
$16.00Nov 20$0.00$1.95$0.98$0.37 06/17$0.13–$1.00$0.373.0K
$16.00Jan 15$0.00$1.95$0.98$0.21 06/25$0.23–$1.20$0.2159
$1.00Jul 17$5.70$9.80$7.75$8.19 07/07$7.10–$8.25$7.7554
$1.00Aug 21$5.70$9.90$7.80$8.25 07/07$7.40–$8.20$7.804
$1.00Nov 20$5.70$9.90$7.80$7.40 06/11$7.45–$8.25$7.404
$17.00Aug 21$0.00$0.05$0.03$0.06 06/26$0.03–$1.30$0.031.5K
$17.00Jan 15$0.00$0.75$0.38$0.20 06/22$0.20–$0.63$0.20646
$17.00Nov 20$0.00$1.00$0.50--$0.50–$0.50--2
$17.00Jan 21$0.00$3.20$1.60--$0.85–$1.60--112
$18.00Nov 20$0.00$0.40$0.20$0.10 06/12$0.20–$0.20$0.10207
$18.00Aug 21$0.00$1.15$0.57--$0.48–$0.57--151
$19.00Nov 20$0.00$1.45$0.73$1.00 07/02$0.38–$1.00$0.736
$19.00Aug 21$0.00$1.20$0.60--$0.57–$0.60--7
$20.00Aug 21$0.00$1.10$0.55$0.05 07/01$0.03–$0.55$0.05546
$20.00Nov 20$0.00$0.75$0.38$0.06 05/22$0.38–$1.10$0.0610
$20.00Jan 15$0.05$0.15$0.10$0.10 06/29$0.08–$0.40$0.103.2K
$20.00Jan 21$0.00$2.00$1.00$0.65 07/01$0.80–$1.73$0.65254
$21.00Aug 21$0.00$0.20$0.10$0.20 06/22$0.10–$0.60$0.1018
$21.00Nov 20$0.00$0.20$0.10--$0.10–$1.30--2
$22.00Jan 15$0.00$0.20$0.10$0.09 06/26$0.08–$0.38$0.09555
$22.00Jan 21$0.00$2.95$1.48$1.60 06/11$0.78–$1.80$1.48143
$22.00Aug 21$0.00$2.15$1.08--$0.78–$1.08--21
$22.00Nov 20$0.00$0.50$0.25--$0.25–$0.25--1
$23.00Aug 21$0.00$1.00$0.50--$0.50–$0.50--11
$24.00Aug 21$0.00$0.20$0.10--$0.10–$0.10--2
$25.00Jan 15$0.00$1.00$0.50$0.01 05/21$0.05–$0.73$0.01719
$25.00Aug 21$0.00$0.20$0.10--$0.10–$0.10--6
$25.00Nov 20$0.00$0.70$0.35--$0.35–$0.35--11
$25.00Jan 21$0.00$2.90$1.45--$1.45–$1.45--253
$27.00Jan 15$0.00$0.05$0.03$0.01 05/18$0.03–$0.13$0.013.5K
$27.00Aug 21$0.00$2.15$1.08--$0.68–$1.08--5
$27.00Jan 21$0.00$3.10$1.55--$1.45–$1.55--19
$30.00Aug 21$0.00$1.00$0.50--$0.50–$0.53--3
$30.00Jan 15$0.00$0.05$0.03--$0.03–$0.03--571
$30.00Jan 21$0.00$2.90$1.45--$1.45–$1.45--38
$32.00Jan 15$0.00$0.30$0.15--$0.15–$0.15--22
$35.00Jan 21$0.00$2.00$1.00$1.31 06/16$0.45–$2.50$1.0017
$35.00Jan 15$0.00$0.30$0.15--$0.15–$0.15--166
$37.00Jan 15$0.00$0.15$0.08$0.11 06/11$0.08–$1.10$0.0844
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.00$0.85$0.43$0.15 07/10$0.15–$0.88$0.152.4K
$9.00Aug 21$0.75$1.00$0.88$0.80 07/09$0.68–$1.65$0.80909
$9.00Nov 20$0.05$3.40$1.73$1.50 07/07$1.05–$2.38$1.5039
$9.00Jan 15$0.30$3.80$2.05$2.00 05/13$1.23–$2.55$2.00182
$8.00Jul 17$0.00$0.25$0.13$0.10 07/08$0.05–$0.35$0.102.0K
$8.00Aug 21$0.25$0.50$0.38$0.32 07/10$0.35–$0.68$0.32272
$8.00Nov 20$0.20$1.75$0.98$0.70 07/07$0.85–$1.33$0.705.5K
$8.00Jan 15$0.05$3.30$1.67$1.46 05/14$0.98–$2.05$1.46123
$8.00Feb 19$0.15$2.60$1.38$1.40 06/22$1.10–$1.83$1.3810
$8.00Jan 21$0.40$3.80$2.10$2.11 06/30$1.68–$2.60$2.1029
$10.00Jul 17$0.95$1.70$1.33$1.58 06/29$0.83–$1.93$1.331
$10.00Aug 21$0.30$2.40$1.35$1.30 07/06$1.08–$1.98$1.30135
$10.00Nov 20$0.10$4.20$2.15$1.80 07/06$1.53–$2.60$1.80101
$10.00Jan 15$0.95$4.40$2.68$2.06 07/09$1.85–$2.68$2.0694
$10.00Jan 21$1.40$3.90$2.65$3.00 06/22$2.28–$3.45$2.65257
$10.00Feb 19$1.00$4.60$2.80--$2.47–$2.80$1.001
$7.00Jul 17$0.00$2.15$1.08$0.05 07/01$0.03–$1.08$0.05966
$7.00Aug 21$0.05$0.30$0.18$0.12 07/10$0.13–$0.45$0.1234
$7.00Nov 20$0.00$1.00$0.50$0.72 06/22$0.50–$0.93$0.50125
$7.00Jan 15$0.00$2.30$1.15$1.11 05/26$0.65–$1.15$1.1113
$11.00Jul 17$1.90$2.65$2.28$1.90 07/07$1.23–$2.85$1.902
$11.00Aug 21$1.40$3.60$2.50$2.76 07/01$1.88–$2.83$2.50227
$11.00Nov 20$0.60$3.90$2.25$3.37 06/09$2.25–$3.25$2.2512
$6.00Jul 17$0.00$2.15$1.08$0.09 06/25$0.03–$1.08$0.092
$6.00Aug 21$0.00$0.75$0.38$0.10 07/01$0.10–$1.13$0.102.5K
$6.00Nov 20$0.00$1.50$0.75$0.50 06/23$0.30–$0.80$0.503.0K
$6.00Jan 15$0.00$2.25$1.13$0.45 07/09$0.38–$1.18$0.455
$12.00Jul 17$1.85$4.60$3.22$3.80 06/12$2.65–$3.80$3.22--
$12.00Aug 21$2.00$4.60$3.30$4.09 06/09$2.85–$3.75$3.3036
$12.00Nov 20$2.10$4.70$3.40$4.30 06/09$3.03–$4.30$3.4015
$5.00Jul 17$0.00$2.15$1.08$0.03 07/01$0.05–$1.08$0.033
$5.00Aug 21$0.00$1.15$0.57$0.03 07/01$0.05–$1.00$0.037
$5.00Nov 20$0.00$1.20$0.60$0.15 06/22$0.22–$0.63$0.1511
$5.00Jan 15$0.00$2.45$1.23$0.35 06/09$0.25–$1.25$0.3517
$13.00Aug 21$3.30$5.30$4.30$5.08 06/09$3.55–$4.85$4.3045
$13.00Nov 20$3.00$5.50$4.25$5.22 06/09$3.83–$4.80$4.2524
$13.00Jan 21$3.30$6.50$4.90$6.01 06/03$4.60–$5.55$4.90171
$13.00Jan 15$2.40$6.70$4.55--$4.08–$4.55$2.401.1K
$4.00Jul 17$0.00$2.15$1.08$0.05 06/26$0.03–$1.08$0.053
$4.00Aug 21$0.00$1.15$0.57$0.05 07/01$0.05–$1.00$0.051
$4.00Nov 20$0.00$1.50$0.75$0.11 06/22$0.35–$1.13$0.115
$14.00Aug 21$3.10$7.40$5.25--$5.20–$5.25$3.101
$14.00Nov 20$4.00$6.50$5.25--$5.25–$5.25$4.0020
$3.00Jul 17$0.00$2.15$1.08$0.05 07/01$0.03–$1.08$0.054
$15.00Jul 17$4.60$7.90$6.25$6.80 05/22$5.60–$6.80$6.25--
$15.00Aug 21$4.20$8.30$6.25$6.95 05/22$5.75–$6.70$6.25--
$15.00Jan 15$5.60$7.50$6.55$7.00 06/11$5.85–$6.80$6.55345
$15.00Nov 20$4.80$7.60$6.20--$6.20–$6.40$4.801
$15.00Jan 21$5.10$9.50$7.30--$6.60–$7.30$5.1016
$2.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--4
$16.00Aug 21$5.20$9.30$7.25$7.90 05/22$6.65–$7.70$7.253
$16.00Feb 19$6.00$8.80$7.40$7.61 06/30$6.85–$7.65$7.403
$17.00Jul 17$6.80$9.90$8.35$8.90 05/22$7.50–$8.80$8.35--
$17.00Aug 21$6.20$10.30$8.25$8.87 05/22$7.75–$8.90$8.2522
$17.00Nov 20$6.90$9.50$8.20$8.80 05/22$7.40–$8.65$8.201
$17.00Jan 15$6.80$9.70$8.25$8.70 06/12$7.55–$8.65$8.2537
$17.00Jan 21$6.90$10.00$8.45--$8.25–$8.45$6.90100
$20.00Aug 21$9.20$13.40$11.30$11.68 06/12$10.80–$11.80$11.30--
$20.00Nov 20$9.20$13.20$11.20$11.71 06/11$10.65–$11.95$11.20--
$20.00Jan 15$9.20$13.40$11.30$11.77 05/26$10.80–$11.60$11.30--
$20.00Jan 21$9.00$12.80$10.90$12.22 06/03$10.80–$11.70$10.904
$21.00Aug 21$10.20$14.40$12.30$12.84 06/12$11.80–$12.80$12.30--
$22.00Jan 15$11.20$15.40$13.30$13.80 05/18$12.80–$13.60$13.30--
$22.00Jan 21$11.70$14.80$13.25--$13.20–$13.25$11.701
$23.00Aug 21$12.20$16.40$14.30$14.85 06/12$13.80–$14.80$14.30--
$24.00Aug 21$13.20$17.40$15.30$15.84 06/12$14.80–$15.80$15.30--
$24.00Nov 20$13.20$17.40$15.30$15.72 06/15$14.80–$15.80$15.30--
$25.00Aug 21$14.50$18.40$16.45$16.87 06/11$15.80–$16.80$16.45--
$25.00Jan 21$14.00$18.50$16.25$17.17 06/03$15.65–$16.65$16.25--

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 132
Total Puts 4,383
Put/Call Ratio 33.20
Net Difference -4,251

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 49
Put/Call Ratio 0.58
Net Difference 35

Prior 7-Day Put/Call Summary

Total Calls 990
Total Puts 1,447
Average Put/Call Ratio 1.13
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