Tour v297
ADMA
ADMA BIOLOGICS INC
$9.21 +0.55%
$9.22 (+0.11%)🌙
as of 07/07 06:06 PM
(7/6 18:06) ◀
|
Tuesday, July 7, 2026 (6:06pm)
January 2026
|
▶
◀ 7/7 18:06

Option Volume

Detail
ℹ
Current (07/07) 398
Calls: 368 (92%)
Puts: 30 (8%)
Prior (07/06) 592
Calls: 450 (76%)
Puts: 142 (24%)
Current vs Prior -32.77%
Calls: -18.22% (Calls)
Puts: -78.87% (Puts)
Prior 7-Day Total 4,665
Calls: 4,063 (87%)
Puts: 602 (13%)
Prior 7-Day Average 666
Calls: 580 (87%)
Puts: 86 (13%)
Current vs Prior 7-Day Avg -40.28%
Calls: -36.60%
Puts: -65.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $95.0K
Calls: $93.7K (99%)
Puts: $1.3K (1%)
Prior (07/06) $45.4K
Calls: $39.5K (87%)
Puts: $5.9K (13%)
Current vs Prior +109.16%
Calls: +137.03%
Puts: -78.63%
Prior 7-Day Total $209.2K
Calls: $175.4K (84%)
Puts: $33.8K (16%)
Prior 7-Day Average $29.9K
Calls: $25.1K (84%)
Puts: $4.8K (16%)
Current vs Prior 7-Day Avg +217.78%
Calls: +273.99%
Puts: -74.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.08
Prior (07/06) 0.32
Current vs Prior -74.17%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -82.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 72,528
Calls: 51,844 (71%)
Puts: 20,684 (29%)
Prior (07/06) 72,344
Calls: 51,759 (72%)
Puts: 20,585 (28%)
Current vs Prior +0.25%
Prior 7-Day Total 440,256
Calls: 314,627 (71%)
Puts: 125,629 (29%)
Prior 7-Day Average 62,893
Calls: 44,946 (71%)
Puts: 17,947 (29%)
Current vs Prior 7-Day Avg +15.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.08% | 17.70%6.08% | 17.70%
Prior 8.84% | 25.44%8.84% | 25.44%
Current vs Prior -31.24% | -30.42%-31.24% | -30.42%
Prior 7-Day Avg 10.07% | 21.56%10.07% | 21.56%
Current vs 7-Day Avg -39.60% | -17.91%-39.60% | -17.92%
Prior 7-Day Eod 8.84% | 25.44%-- | --
Current vs 7-Day Eod -31.24% | -30.42%-- | --
Sentiment BULLISHBULLISH

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 37.04% | 35.59%
Calls: 37.47% | 32.31%
Puts: 36.61% | 38.87%
Current vs 7-Day Avg -23.07% | -14.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($93.7K) vs puts ($1.3K). Massive premium surge with dollar volume up 109% vs prior. Dollar volume significantly above 7-day average (218% higher). Extreme bullish P/C ratio of 0.08 - heavy call buying (368 calls vs 30 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 -- 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. 8 found (avg delta 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.153.80$2.47107.3%--0.8429
$8.00Jul 170.851.65$1.2564.0%--0.8170
$8.00Aug 210.402.15$1.27137.8%--0.7462
$9.00Jul 170.250.50$0.3865.8%420.63561
$9.00Aug 210.701.05$0.8839.8%--0.56182
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 171.352.05$1.7041.2%10.903
$11.00Aug 210.653.10$1.88130.3%--0.77227
$10.00Aug 210.851.65$1.2564.0%--0.61136

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 219, top 84)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 170.000.10$0.05200.0%840.09131
$10.00Jul 170.000.20$0.10200.0%610.21486
$9.00Jul 170.250.50$0.3865.8%420.63561
$10.00Aug 210.300.70$0.5080.0%80.38482
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Jul 170.000.35$0.18194.4%210.192.0K
$9.00Jul 170.050.30$0.18138.9%20.372.5K
$11.00Jul 171.352.05$1.7041.2%10.903

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 58.6%, max 148.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Jul 17Aug 21104.5%72.3%44.6%--132
$11.00Jul 17Aug 2179.1%61.9%27.9%842.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Jul 17Aug 21219.4%88.5%148.0%--948
$8.00Jul 17Aug 21104.5%72.3%44.6%212.1K
$11.00Jul 17Aug 2179.1%61.9%27.9%1230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 5.67, avg 2.21)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$10.00Jul 17$0.28$0.72$0.282.57$9.28
$10.00$11.00Aug 21$0.28$0.72$0.282.57$10.28
$9.00$10.00Aug 21$0.38$0.62$0.381.63$9.38
$8.00$9.00Aug 21$0.39$0.61$0.391.56$8.39
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.15$0.85$0.155.67$7.85
$9.00$8.00Aug 21$0.32$0.68$0.322.12$8.68
$10.00$9.00Aug 21$0.50$0.50$0.501.00$9.50
$11.00$10.00Aug 21$0.63$0.37$0.630.59$10.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 6.69, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$9.00Jul 17$0.87$0.87$0.136.69$8.87
$8.00$9.00Aug 21$0.39$0.39$0.610.64$8.39
$9.00$10.00Aug 21$0.38$0.38$0.620.61$9.38
$9.00$10.00Jul 17$0.28$0.28$0.720.39$9.28
$10.00$11.00Aug 21$0.28$0.28$0.720.39$10.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$9.00Jul 17$1.52$1.52$0.483.17$9.48
$11.00$10.00Aug 21$0.63$0.63$0.371.70$10.37
$10.00$9.00Aug 21$0.50$0.50$0.501.00$9.50
$9.00$8.00Aug 21$0.32$0.32$0.680.47$8.68
$8.00$7.00Aug 21$0.15$0.15$0.850.18$7.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.34, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Jul 17Aug 21$0.1779.1%61.9%
$10.00Jul 17Aug 21$0.4059.2%66.2%
$9.00Jul 17Aug 21$0.5043.4%62.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Jul 17Aug 21$0.1879.1%61.9%
$8.00Jul 17Aug 21$0.25104.5%72.3%
$9.00Jul 17Aug 21$0.5743.4%62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.08% of stock, avg 18.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 17$0.38$0.18$0.56$8.44$9.566.08%
$8.00Jul 17$1.25$0.18$1.43$6.57$9.4315.53%
$9.00Aug 21$0.88$0.75$1.63$7.37$10.6317.70%
$8.00Aug 21$1.27$0.43$1.70$6.30$9.7018.46%
$11.00Jul 17$0.05$1.70$1.75$9.25$12.7519.00%
$10.00Aug 21$0.50$1.25$1.75$8.25$11.7519.00%
$11.00Aug 21$0.22$1.88$2.10$8.90$13.1022.80%
$7.00Aug 21$2.47$0.28$2.75$4.25$9.7529.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.50% of stock, avg 6.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$9.00Jul 17$0.05$0.18$0.23$8.77$11.23
$11.00$8.00Jul 17$0.05$0.18$0.23$7.77$11.23
$10.00$9.00Jul 17$0.10$0.18$0.28$8.72$10.28
$10.00$8.00Jul 17$0.10$0.18$0.28$7.72$10.28
$11.00$7.00Jul 17$0.05$0.38$0.43$6.57$11.43
$10.00$7.00Jul 17$0.10$0.38$0.48$6.52$10.48
$11.00$7.00Aug 21$0.22$0.28$0.50$6.50$11.50
$11.00$8.00Aug 21$0.22$0.43$0.65$7.35$11.65
$10.00$7.00Aug 21$0.50$0.28$0.78$6.22$10.78
$10.00$8.00Aug 21$0.50$0.43$0.93$7.07$10.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.50, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/910/11Aug 21$0.60$0.401.50$8.40$10.60
7/89/10Aug 21$0.53$0.471.13$7.47$9.53
7/810/11Aug 21$0.43$0.570.75$7.57$10.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 9.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Aug 21$0.10$0.909.00
$9.00$10.00$11.00Jul 17$0.23$0.773.35
$8.00$9.00$10.00Jul 17$0.59$0.410.69
$7.00$8.00$9.00Aug 21$0.81$0.190.23
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Aug 21$0.13$0.876.69
$7.00$8.00$9.00Aug 21$0.17$0.834.88
$8.00$9.00$10.00Aug 21$0.18$0.824.56
$7.00$8.00$9.00Jul 17$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $--, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Jul 17$0.00$1.00
$7.00$8.001:2Aug 21-$0.07$0.93
$9.00$10.001:2Aug 21-$0.12$0.88
$8.00$9.001:2Aug 21-$0.49$0.51
$10.00$11.001:2Aug 21$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Aug 21-$0.11$0.89
$8.00$7.001:2Aug 21-$0.13$0.87
$9.00$8.001:2Jul 17-$0.18$0.82
$10.00$9.001:2Aug 21-$0.25$0.75
$8.00$7.001:2Jul 17-$0.58$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.26%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Aug 21$0.300.388.6%3.26%11.83%8482
$11.00Aug 21$0.150.2219.4%1.63%21.06%--2.7K

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. 165 contracts (avg 550 vol/day, 140 traded recently)

ADMA averages only 550 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 $4.00 08-21 call last traded $4.95 on 07/02 (now $4.90/$5.30) — try a limit near $4.95. Also watch the $4.00 07-17 call last traded $4.55 on 06/30 (now $4.80/$5.40) — try a limit near $4.80; the $5.00 08-21 call last traded $3.90 on 07/02 (now $3.80/$4.40) — try a limit near $3.90. Most tradeable put: the $25.00 01-21 put last traded $17.17 on 06/03 (now $14.40/$17.30) — try a limit near $15.85.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.25$0.50$0.38$0.40 07/02$0.13–$0.53$0.38561
$9.00Aug 21$0.70$1.05$0.88$0.83 07/02$0.50–$0.95$0.83182
$9.00Nov 20$1.30$1.85$1.58$1.35 07/01$0.90–$1.83$1.35143
$9.00Jan 15$1.60$2.40$2.00$1.72 06/23$1.27–$2.15$1.7258
$10.00Jul 17$0.00$0.20$0.10$0.05 07/02$0.05–$0.20$0.05486
$10.00Aug 21$0.30$0.70$0.50$0.55 07/02$0.30–$0.55$0.50482
$10.00Nov 20$0.80$1.55$1.18$1.14 06/23$0.63–$1.30$1.14102
$10.00Jan 15$1.25$1.55$1.40$1.30 07/01$1.02–$1.93$1.30986
$10.00Jan 21$1.70$3.50$2.60$2.70 07/01$2.45–$3.50$2.601.5K
$8.00Jul 17$0.85$1.65$1.25$0.65 06/29$0.55–$1.25$0.8570
$8.00Aug 21$0.40$2.15$1.27$1.70 07/02$1.00–$2.28$1.2762
$8.00Nov 20$1.65$2.85$2.25$2.13 07/02$1.45–$2.60$2.135
$8.00Jan 15$2.00$3.90$2.95$3.60 07/01$1.88–$2.95$2.95173
$8.00Jan 21$3.10$5.30$4.20$3.45 07/02$2.47–$4.20$3.45312
$11.00Jul 17$0.00$0.10$0.05$0.05 06/30$0.03–$0.10$0.05131
$11.00Aug 21$0.15$0.30$0.22$0.20 07/02$0.13–$0.63$0.202.7K
$11.00Nov 20$0.45$1.00$0.73$0.80 07/02$0.43–$1.35$0.7313.0K
$11.00Jan 15$0.45$2.55$1.50$0.85 06/30$0.88–$1.60$0.8518
$7.00Jul 17$1.80$2.90$2.35$1.86 06/26$1.30–$2.35$1.862
$7.00Aug 21$1.15$3.80$2.47$1.90 06/22$1.53–$2.50$1.9029
$7.00Nov 20$2.35$3.40$2.88$2.33 06/30$1.83–$2.88$2.3516
$7.00Jan 15$1.00$3.80$2.40$2.85 06/10$1.90–$3.03$2.4082
$12.00Aug 21$0.00$0.50$0.25$0.05 06/16$0.13–$0.28$0.05321
$12.00Nov 20$0.40$0.75$0.57$0.45 07/01$0.38–$0.78$0.4567
$12.00Jan 15$0.55$1.20$0.88$0.90 06/10$0.55–$1.45$0.8826
$12.00Jul 17$0.00$0.75$0.38--$0.38–$0.38—--2
$6.00Jul 17$2.50$4.10$3.30$3.10 06/25$2.08–$3.30$3.1016
$6.00Aug 21$3.10$3.90$3.50$3.00 07/02$2.33–$3.50$3.1062
$6.00Jan 15$2.55$5.20$3.88$3.37 05/21$2.83–$3.98$3.371
$13.00Jul 17$0.00$1.75$0.88$0.05 07/02$0.03–$0.88$0.052
$13.00Aug 21$0.00$0.45$0.23$0.10 06/04$0.13–$0.25$0.101.1K
$13.00Nov 20$0.10$0.85$0.48$0.40 07/01$0.25–$1.27$0.404.1K
$13.00Jan 15$0.30$1.00$0.65$0.50 06/22$0.45–$0.98$0.502.2K
$13.00Jan 21$0.35$3.90$2.13$1.77 06/30$1.67–$2.60$1.77285
$5.00Jul 17$3.70$4.90$4.30$3.70 07/01$2.70–$4.30$3.7021
$5.00Aug 21$3.80$4.40$4.10$3.90 07/02$3.03–$4.30$3.9013
$5.00Nov 20$2.45$6.60$4.53$3.55 06/22$3.38–$4.53$3.5520
$5.00Jan 15$3.80$5.40$4.60$3.75 05/26$3.45–$4.60$3.8052
$5.00Feb 19$3.80$5.60$4.70$3.80 06/30$3.78–$4.70$3.801
$5.00Jan 21$3.80$6.70$5.25$6.30 06/29$4.30–$5.55$5.25117
$14.00Jul 17$0.00$0.10$0.05$0.10 06/22$0.05–$1.08$0.051
$14.00Aug 21$0.00$0.95$0.48$0.95 06/29$0.05–$0.68$0.4821
$14.00Nov 20$0.00$0.85$0.43$0.29 06/25$0.20–$0.98$0.29563
$14.00Jan 15$0.25$0.80$0.53$0.45 06/24$0.35–$1.18$0.4561
$4.00Jul 17$4.80$5.40$5.10$4.55 06/30$3.50–$5.45$4.802
$4.00Aug 21$4.90$5.30$5.10$4.95 07/02$4.13–$5.10$4.959
$15.00Jul 17$0.00$0.95$0.48$0.10 06/23$0.03–$1.08$0.102
$15.00Aug 21$0.05$0.35$0.20$0.10 07/02$0.05–$0.90$0.10148
$15.00Nov 20$0.00$0.30$0.15$0.28 06/05$0.13–$0.25$0.15963
$15.00Jan 15$0.05$0.75$0.40$0.28 07/01$0.28–$0.50$0.281.4K
$15.00Jan 21$0.90$3.60$2.25$1.30 06/15$0.93–$2.50$1.30288
$3.00Jul 17$5.40$6.70$6.05$5.45 06/29$5.03–$6.05$5.453
$3.00Jan 15$4.30$8.40$6.35$5.85 06/22$5.20–$6.35$5.85224
$3.00Jan 21$5.10$7.90$6.50$6.20 06/29$5.45–$6.50$6.20179
$16.00Aug 21$0.00$0.10$0.05$0.10 06/24$0.05–$0.88$0.052.6K
$16.00Nov 20$0.00$0.95$0.48$0.37 06/17$0.20–$1.20$0.373.0K
$16.00Jan 15$0.05$0.75$0.40$0.21 06/25$0.23–$1.23$0.2159
$2.00Jul 17$5.10$8.40$6.75$6.75 06/16$6.05–$7.05$6.75--
$2.00Aug 21$5.10$9.30$7.20$6.65 07/01$6.05–$7.20$6.651
$17.00Aug 21$0.00$0.05$0.03$0.06 06/26$0.03–$1.13$0.031.5K
$17.00Nov 20$0.00$0.95$0.48--$0.35–$1.13--2
$17.00Jan 15$0.10$0.75$0.43$0.20 06/22$0.20–$0.60$0.20646
$17.00Jan 21$0.10$3.40$1.75--$1.50–$2.50$0.10112
$1.00Jul 17$7.30$9.00$8.15$7.72 06/16$7.05–$8.15$7.721
$1.00Aug 21$6.10$10.30$8.20$7.65 07/01$7.05–$8.20$7.653
$1.00Nov 20$6.20$10.30$8.25$7.40 06/11$7.05–$8.25$7.404
$18.00Aug 21$0.00$0.95$0.48--$0.08–$1.13--151
$18.00Nov 20$0.00$0.40$0.20$0.10 06/12$0.20–$0.20$0.10207
$19.00Aug 21$0.00$0.95$0.48--$0.05–$1.10--7
$19.00Nov 20$0.00$0.90$0.45$1.00 07/02$0.35–$1.00$0.456
$20.00Aug 21$0.00$1.10$0.55$0.05 07/01$0.03–$0.55$0.05546
$20.00Nov 20$0.00$0.95$0.48$0.06 05/22$0.38–$1.10$0.0610
$20.00Jan 15$0.05$0.15$0.10$0.10 06/29$0.10–$0.43$0.103.2K
$20.00Jan 21$0.00$1.75$0.88$0.65 07/01$0.88–$2.50$0.65254
$21.00Aug 21$0.00$0.50$0.25$0.20 06/22$0.10–$1.08$0.2018
$21.00Nov 20$0.00$0.20$0.10--$0.10–$0.85--2
$22.00Aug 21$0.00$1.35$0.68--$0.05–$1.10--21
$22.00Nov 20$0.00$0.50$0.25--$0.25–$0.57--1
$22.00Jan 15$0.00$0.20$0.10$0.09 06/26$0.08–$0.50$0.09555
$22.00Jan 21$0.00$3.20$1.60$1.60 06/11$0.68–$2.50$1.60144
$23.00Aug 21$0.00$0.95$0.48--$0.20–$1.00--11
$24.00Aug 21$0.00$0.50$0.25--$0.05–$1.10--2
$25.00Aug 21$0.00$0.50$0.25--$0.10–$0.98--6
$25.00Nov 20$0.00$0.70$0.35$0.75 05/06$0.25–$1.13$0.3511
$25.00Jan 15$0.00$0.75$0.38$0.01 05/21$0.38–$0.98$0.01719
$25.00Jan 21$0.00$3.00$1.50--$1.48–$1.50--253
$27.00Aug 21$0.00$1.35$0.68--$0.38–$1.10--5
$27.00Jan 15$0.00$0.20$0.10$0.01 05/18$0.10–$0.18$0.013.5K
$27.00Jan 21$0.00$3.10$1.55--$1.48–$2.50--19
$30.00Aug 21$0.00$0.95$0.48--$0.38–$1.10--3
$30.00Jan 15$0.00$0.10$0.05--$0.05–$0.25--571
$30.00Jan 21$0.00$3.00$1.50--$1.42–$1.50--38
$32.00Jan 15$0.00$0.30$0.15--$0.15–$1.10--22
$35.00Jan 15$0.00$0.30$0.15--$0.15–$1.08--166
$35.00Jan 21$0.00$3.10$1.55$1.31 06/16$0.57–$2.50$1.3117
$37.00Jan 15$0.00$0.35$0.18$0.11 06/11$0.15–$1.10$0.1144
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.05$0.30$0.18$0.47 07/02$0.18–$1.27$0.182.5K
$9.00Aug 21$0.55$0.95$0.75$1.07 07/01$0.75–$1.83$0.75676
$9.00Nov 20$1.10$1.80$1.45$1.64 06/16$1.10–$2.38$1.4539
$9.00Jan 15$1.15$2.00$1.58$2.00 05/13$1.58–$2.60$1.58182
$10.00Jul 17$0.25$1.40$0.83$1.58 06/29$0.83–$2.30$0.836
$10.00Aug 21$0.85$1.65$1.25$1.90 06/22$1.08–$2.60$1.25136
$10.00Nov 20$1.40$2.15$1.78$2.30 06/16$1.70–$2.93$1.78101
$10.00Jan 15$1.70$2.35$2.03$2.40 06/16$2.03–$2.85$2.0394
$10.00Jan 21$0.65$3.90$2.28$3.00 06/22$2.28–$3.55$2.28257
$8.00Jul 17$0.00$0.35$0.18$0.10 07/02$0.13–$0.63$0.102.0K
$8.00Aug 21$0.05$0.80$0.43$0.48 07/01$0.43–$1.50$0.4384
$8.00Nov 20$0.80$1.30$1.05$1.10 06/22$0.85–$1.50$1.055.5K
$8.00Jan 15$0.80$1.40$1.10$1.46 05/14$1.10–$2.05$1.10123
$8.00Feb 19$0.00$3.00$1.50$1.40 06/22$1.15–$1.80$1.4010
$8.00Jan 21$0.50$4.70$2.60$2.11 06/30$1.68–$3.13$2.1129
$11.00Jul 17$1.35$2.05$1.70$2.62 07/01$1.70–$3.20$1.703
$11.00Aug 21$0.65$3.10$1.88$2.76 07/01$1.88–$3.20$1.88227
$11.00Nov 20$2.00$2.90$2.45$3.37 06/09$2.45–$3.45$2.4512
$7.00Jul 17$0.00$0.75$0.38$0.05 07/01$0.05–$0.88$0.05933
$7.00Aug 21$0.00$0.55$0.28$0.25 07/01$0.25–$0.48$0.2515
$7.00Nov 20$0.50$0.90$0.70$0.72 06/22$0.50–$0.93$0.70125
$7.00Jan 15$0.00$1.30$0.65$1.11 05/26$0.65–$1.10$0.6513
$12.00Jul 17$1.55$4.00$2.78$3.80 06/12$2.78–$4.10$2.78--
$12.00Aug 21$0.80$4.90$2.85$4.09 06/09$2.85–$4.70$2.8536
$12.00Nov 20$2.60$4.50$3.55$4.30 06/09$3.40–$4.30$3.5515
$6.00Jul 17$0.00$0.40$0.20$0.09 06/25$0.03–$0.20$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$1.10$0.55$0.50 06/23$0.38–$0.80$0.503.0K
$6.00Jan 15$0.00$1.20$0.60$0.75 05/29$0.50–$1.38$0.604
$13.00Aug 21$3.00$4.60$3.80$5.08 06/09$3.80–$5.50$3.8045
$13.00Nov 20$2.65$5.30$3.97$5.22 06/09$3.97–$5.15$3.9724
$13.00Jan 15$2.85$5.30$4.08--$4.08–$5.60$2.851.1K
$13.00Jan 21$3.40$6.60$5.00$6.01 06/03$4.60–$5.95$5.00171
$5.00Jul 17$0.00$0.95$0.48$0.03 07/01$0.05–$0.88$0.033
$5.00Aug 21$0.00$0.75$0.38$0.03 07/01$0.05–$1.13$0.037
$5.00Nov 20$0.00$1.15$0.57$0.15 06/22$0.22–$0.63$0.1511
$5.00Jan 15$0.00$0.75$0.38$0.35 06/09$0.38–$1.25$0.3517
$14.00Aug 21$4.00$5.60$4.80--$4.80–$6.00$4.001
$14.00Nov 20$2.90$6.50$4.70$5.78 05/07$4.70–$6.15$4.7020
$4.00Jul 17$0.00$0.75$0.38$0.05 06/26$0.03–$1.08$0.053
$4.00Aug 21$0.00$0.75$0.38$0.05 07/01$0.05–$1.00$0.051
$4.00Nov 20$0.00$1.00$0.50$0.11 06/22$0.35–$1.13$0.115
$15.00Jul 17$5.00$6.70$5.85$6.80 05/22$5.85–$7.00$5.85--
$15.00Aug 21$4.60$6.90$5.75$6.95 05/22$5.75–$7.00$5.75--
$15.00Nov 20$4.30$7.30$5.80--$5.80–$7.00$4.301
$15.00Jan 15$4.60$7.10$5.85$7.00 06/11$5.85–$7.05$5.85345
$15.00Jan 21$5.00$8.10$6.55--$6.55–$7.50$5.0016
$3.00Jul 17$0.00$0.95$0.48$0.05 07/01$0.03–$1.08$0.054
$16.00Aug 21$5.60$7.70$6.65$7.90 05/22$6.65–$8.05$6.653
$16.00Feb 19$5.20$8.50$6.85$7.61 06/30$6.85–$7.65$6.853
$17.00Jul 17$6.80$8.70$7.75$8.90 05/22$7.75–$8.95$7.75--
$17.00Aug 21$6.80$8.70$7.75$8.87 05/22$7.75–$8.95$7.7522
$17.00Nov 20$5.80$9.40$7.60$8.80 05/22$7.60–$9.05$7.601
$17.00Jan 15$6.60$8.50$7.55$8.70 06/12$7.55–$9.00$7.5537
$17.00Jan 21$6.90$9.80$8.35--$7.90–$9.50$6.90100
$20.00Aug 21$8.70$12.90$10.80$11.68 06/12$10.80–$12.00$10.80--
$20.00Nov 20$8.70$12.90$10.80$11.71 06/11$10.80–$12.00$10.80--
$20.00Jan 15$8.70$12.90$10.80$11.77 05/26$10.80–$12.00$10.80--
$20.00Jan 21$9.10$12.50$10.80$12.22 06/03$10.80–$12.00$10.804
$21.00Aug 21$9.70$13.90$11.80$12.84 06/12$11.80–$13.05$11.80--
$22.00Nov 20$10.70$14.90$12.80$12.50 05/06$12.80–$14.00$12.50--
$22.00Jan 15$10.70$14.90$12.80$13.80 05/18$12.80–$14.00$12.80--
$22.00Jan 21$11.50$14.40$12.95--$12.55–$14.00$11.501
$23.00Aug 21$11.70$15.90$13.80$14.85 06/12$13.80–$15.10$13.80--
$23.00Nov 20$11.70$15.90$13.80$13.50 05/06$13.80–$15.00$13.50--
$24.00Aug 21$12.70$16.90$14.80$15.84 06/12$14.80–$16.10$14.80--
$24.00Nov 20$12.70$16.90$14.80$15.72 06/15$14.80–$16.00$14.80--
$25.00Aug 21$13.70$17.90$15.80$16.87 06/11$15.80–$17.05$15.80--
$25.00Jan 21$14.40$17.30$15.85$17.17 06/03$15.85–$17.00$15.851

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 368
Total Puts 30
Put/Call Ratio 0.08
Net Difference 338

Prior's Put/Call Breakdown

Total Calls 450
Total Puts 142
Put/Call Ratio 0.32
Net Difference 308

Prior 7-Day Put/Call Summary

Total Calls 4,063
Total Puts 602
Average Put/Call Ratio 0.47
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