Tour v303
ADMA
ADMA BIOLOGICS INC
$9.16 -0.54%
$9.11 (-0.49%)🌙
as of 07/08 06:06 PM
(7/7 18:06) ◀
|
Wednesday, July 8, 2026 (6:06pm)
January 2026
|
▶ (7/9 18:06)
◀ 7/8 18:06 ▶

Option Volume

Detail
ℹ
Current (07/08) 357
Calls: 330 (92%)
Puts: 27 (8%)
Prior (07/07) 398
Calls: 368 (92%)
Puts: 30 (8%)
Current vs Prior -10.30%
Calls: -10.33% (Calls)
Puts: -10.00% (Puts)
Prior 7-Day Total 4,441
Calls: 3,913 (88%)
Puts: 528 (12%)
Prior 7-Day Average 634
Calls: 559 (88%)
Puts: 75 (12%)
Current vs Prior 7-Day Avg -43.73%
Calls: -40.97%
Puts: -64.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $30.0K
Calls: $29.5K (98%)
Puts: $504 (2%)
Prior (07/07) $95.0K
Calls: $93.7K (99%)
Puts: $1.3K (1%)
Current vs Prior -68.39%
Calls: -68.50%
Puts: -59.81%
Prior 7-Day Total $277.9K
Calls: $245.0K (88%)
Puts: $32.9K (12%)
Prior 7-Day Average $39.7K
Calls: $35.0K (88%)
Puts: $4.7K (12%)
Current vs Prior 7-Day Avg -24.38%
Calls: -15.65%
Puts: -89.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.08
Prior (07/07) 0.08
Current vs Prior +0.36%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -81.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 72,797
Calls: 52,090 (72%)
Puts: 20,707 (28%)
Prior (07/07) 72,528
Calls: 51,844 (71%)
Puts: 20,684 (29%)
Current vs Prior +0.37%
Prior 7-Day Total 507,111
Calls: 363,215 (72%)
Puts: 143,896 (28%)
Prior 7-Day Average 72,444
Calls: 51,887 (72%)
Puts: 20,556 (28%)
Current vs Prior 7-Day Avg +0.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.55% | 17.79%6.55% | 17.79%
Prior 6.08% | 17.70%6.08% | 17.70%
Current vs Prior +7.73% | +0.55%+7.73% | +0.55%
Prior 7-Day Avg 9.21% | 20.88%9.21% | 20.88%
Current vs 7-Day Avg -28.91% | -14.77%-28.92% | -14.77%
Prior 7-Day Eod 6.08% | 17.70%-- | --
Current vs 7-Day Eod +7.73% | +0.55%-- | --
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 31.99% | 32.77%
Calls: 31.32% | 32.07%
Puts: 32.65% | 33.47%
Current vs 7-Day Avg -10.93% | -7.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($29.5K) vs puts ($504). Light premium activity with dollar volume down 68% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (330 calls vs 27 puts). Call-heavy open interest (52,090 calls vs 20,707 puts) suggests bullish positioning.

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. 1 found (avg $0.95, cheapest $0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.901.00$0.9510.5%50.59182
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.72, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.103.70$2.40108.3%--0.9029
$8.00Jul 171.051.45$1.2532.0%30.8870
$8.00Aug 210.301.95$1.13146.0%--0.7662
$9.00Jul 170.300.50$0.4050.0%2380.62591
$9.00Aug 210.901.00$0.9510.5%50.59182
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 210.803.20$2.00120.0%--0.67227
$10.00Aug 210.102.30$1.20183.3%--0.60136

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 292, top 238)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.300.50$0.4050.0%2380.62591
$10.00Jul 170.000.10$0.05200.0%180.14489
$9.00Aug 210.901.00$0.9510.5%50.59182
$8.00Jul 171.051.45$1.2532.0%30.8870
$10.00Aug 210.400.70$0.5554.5%10.41485
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.000.40$0.20200.0%190.382.5K
$8.00Jul 170.000.15$0.08187.5%70.122.0K
$9.00Aug 210.550.80$0.6836.8%10.41676

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 97.1%, max 266.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Jul 17Aug 2181.1%71.9%12.7%3132
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Jul 17Aug 21257.7%70.4%266.0%--948
$8.00Jul 17Aug 2181.1%71.9%12.7%72.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 7.33, avg 3.07)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$9.00Aug 21$0.18$0.82$0.184.56$8.18
$9.00$10.00Jul 17$0.35$0.65$0.351.86$9.35
$9.00$10.00Aug 21$0.40$0.60$0.401.50$9.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$8.00Jul 17$0.12$0.88$0.127.33$8.88
$8.00$7.00Aug 21$0.25$0.75$0.253.00$7.75
$9.00$8.00Aug 21$0.30$0.70$0.302.33$8.70
$10.00$9.00Aug 21$0.52$0.48$0.520.92$9.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.67, avg 1.45)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$9.00Jul 17$0.85$0.85$0.155.67$8.85
$9.00$10.00Aug 21$0.40$0.40$0.600.67$9.40
$9.00$10.00Jul 17$0.35$0.35$0.650.54$9.35
$8.00$9.00Aug 21$0.18$0.18$0.820.22$8.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$10.00Aug 21$0.80$0.80$0.204.00$10.20
$10.00$9.00Aug 21$0.52$0.52$0.481.08$9.48
$9.00$8.00Aug 21$0.30$0.30$0.700.43$8.70
$8.00$7.00Aug 21$0.25$0.25$0.750.33$7.75
$9.00$8.00Jul 17$0.12$0.12$0.880.14$8.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.47, cheapest $0.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 17Aug 21$0.5048.9%66.3%
$11.00Jul 17Aug 21$0.5083.4%89.0%
$9.00Jul 17Aug 21$0.5550.3%62.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Jul 17Aug 21$0.3081.1%71.9%
$9.00Jul 17Aug 21$0.4850.3%62.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.55% of stock, avg 18.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 17$0.40$0.20$0.60$8.40$9.606.55%
$8.00Jul 17$1.25$0.08$1.33$6.67$9.3314.52%
$8.00Aug 21$1.13$0.38$1.51$6.49$9.5116.48%
$9.00Aug 21$0.95$0.68$1.63$7.37$10.6317.79%
$10.00Aug 21$0.55$1.20$1.75$8.25$11.7519.10%
$7.00Aug 21$2.40$0.13$2.53$4.47$9.5327.62%
$11.00Aug 21$0.55$2.00$2.55$8.45$13.5527.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.42% of stock, avg 6.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.00$8.00Jul 17$0.05$0.08$0.13$7.87$10.13
$11.00$8.00Jul 17$0.05$0.08$0.13$7.87$11.13
$10.00$9.00Jul 17$0.05$0.20$0.25$8.75$10.25
$11.00$9.00Jul 17$0.05$0.20$0.25$8.75$11.25
$10.00$7.00Jul 17$0.05$0.48$0.53$6.47$10.53
$11.00$7.00Jul 17$0.05$0.48$0.53$6.47$11.53
$10.00$7.00Aug 21$0.55$0.13$0.68$6.32$10.68
$11.00$7.00Aug 21$0.55$0.13$0.68$6.32$11.68
$10.00$8.00Aug 21$0.55$0.38$0.93$7.07$10.93
$11.00$8.00Aug 21$0.55$0.38$0.93$7.07$11.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.86, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Aug 21$0.65$0.351.86$7.35$9.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Jul 17$0.35$0.651.86
$9.00$10.00$11.00Aug 21$0.40$0.601.50
$8.00$9.00$10.00Jul 17$0.50$0.501.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.05$0.9519.00
$8.00$9.00$10.00Aug 21$0.22$0.783.55
$9.00$10.00$11.00Aug 21$0.28$0.722.57
$7.00$8.00$9.00Jul 17$0.52$0.480.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Jul 17-$0.05$0.95
$9.00$10.001:2Aug 21-$0.15$0.85
$10.00$11.001:2Aug 21-$0.55$0.45
$8.00$9.001:2Aug 21-$0.77$0.23
$7.00$8.001:2Aug 21$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Aug 21-$0.08$0.92
$10.00$9.001:2Aug 21-$0.16$0.84
$11.00$10.001:2Aug 21-$0.40$0.60
$8.00$7.001:2Jul 17-$0.88$0.12
$8.00$7.001:2Aug 21$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.37%, avg 2.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Aug 21$0.400.419.2%4.37%13.54%1485
$11.00Aug 21$0.100.3420.1%1.09%21.18%--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 $9.00 08-21 call last traded $0.83 on 07/02 (now $0.90/$1.00) — try a limit near $0.90. Also watch the $10.00 01-15 call last traded $1.30 on 07/01 (now $1.20/$1.55) — try a limit near $1.30; the $11.00 11-20 call last traded $0.80 on 07/02 (now $0.75/$1.00) — try a limit near $0.80. Most tradeable put: the $25.00 01-21 put last traded $17.17 on 06/03 (now $13.50/$18.50) — try a limit near $16.00.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.30$0.50$0.40$0.40 07/02$0.13–$0.53$0.40591
$9.00Aug 21$0.90$1.00$0.95$0.83 07/02$0.50–$0.95$0.90182
$9.00Nov 20$0.30$1.85$1.08$1.35 07/01$0.90–$1.83$1.08143
$9.00Jan 15$1.00$2.35$1.68$1.72 06/23$1.27–$2.15$1.6860
$10.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.05–$0.20$0.05489
$10.00Aug 21$0.40$0.70$0.55$0.55 07/02$0.30–$0.55$0.55485
$10.00Nov 20$0.80$1.40$1.10$1.14 06/23$0.63–$1.30$1.10102
$10.00Jan 15$1.20$1.55$1.38$1.30 07/01$1.02–$1.93$1.30987
$10.00Jan 21$1.70$3.50$2.60$2.70 07/01$2.45–$3.50$2.601.5K
$8.00Jul 17$1.05$1.45$1.25$0.65 06/29$0.55–$1.25$1.0570
$8.00Aug 21$0.30$1.95$1.13$1.70 07/02$1.00–$2.28$1.1362
$8.00Nov 20$0.85$3.90$2.38$2.13 07/02$1.45–$2.60$2.135
$8.00Jan 15$1.20$3.80$2.50$3.60 07/01$1.88–$2.95$2.50173
$8.00Jan 21$2.20$5.30$3.75$3.45 07/02$2.47–$4.20$3.45311
$11.00Jul 17$0.00$0.10$0.05$0.05 06/30$0.03–$0.10$0.05209
$11.00Aug 21$0.10$1.00$0.55$0.20 07/02$0.13–$0.63$0.202.7K
$11.00Nov 20$0.75$1.00$0.88$0.80 07/02$0.60–$1.35$0.8013.0K
$11.00Jan 15$0.05$2.40$1.22$0.85 06/30$0.88–$1.60$0.8524
$7.00Jul 17$0.95$3.70$2.33$1.86 06/26$1.35–$2.35$1.862
$7.00Aug 21$1.10$3.70$2.40$1.90 06/22$1.53–$2.50$1.9029
$7.00Nov 20$1.55$3.80$2.68$2.33 06/30$1.83–$2.88$2.3316
$7.00Jan 15$1.75$3.60$2.68$2.85 06/10$2.35–$3.03$2.6882
$12.00Aug 21$0.05$0.50$0.28$0.05 06/16$0.13–$0.28$0.05321
$12.00Nov 20$0.00$0.75$0.38$0.45 07/01$0.38–$0.78$0.3870
$12.00Jan 15$0.15$1.80$0.98$0.90 06/10$0.55–$1.45$0.9028
$12.00Jul 17$0.00$0.10$0.05--$0.05–$0.38--2
$6.00Jul 17$1.60$4.70$3.15$3.10 06/25$2.13–$3.30$3.1016
$6.00Aug 21$2.00$3.60$2.80$3.00 07/02$2.33–$3.50$2.8062
$6.00Jan 15$2.40$4.40$3.40$3.37 05/21$2.85–$3.98$3.371
$13.00Jul 17$0.00$1.55$0.78$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$0.30$0.70$0.50$0.40 07/01$0.25–$1.27$0.404.1K
$13.00Jan 15$0.10$1.55$0.83$0.50 06/22$0.48–$0.98$0.502.2K
$13.00Jan 21$0.30$3.70$2.00$1.77 06/30$1.67–$2.60$1.77285
$5.00Jul 17$2.75$4.80$3.78$3.70 07/01$2.70–$4.30$3.7021
$5.00Aug 21$2.80$4.80$3.80$3.90 07/02$3.10–$4.30$3.8016
$5.00Nov 20$2.75$5.90$4.33$3.55 06/22$3.50–$4.53$3.5520
$5.00Jan 15$3.20$5.90$4.55$3.75 05/26$3.45–$4.60$3.7552
$5.00Feb 19$2.60$6.10$4.35$3.80 06/30$3.78–$4.70$3.801
$5.00Jan 21$3.00$6.70$4.85$6.30 06/29$4.30–$5.55$4.85117
$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$0.55$0.28$0.29 06/25$0.20–$0.98$0.28563
$14.00Jan 15$0.20$1.90$1.05$0.45 06/24$0.35–$1.18$0.4561
$4.00Jul 17$3.90$6.50$5.20$4.55 06/30$3.50–$5.45$4.552
$4.00Aug 21$3.90$5.40$4.65$4.95 07/02$4.40–$5.10$4.656
$15.00Jul 17$0.00$2.15$1.08$0.10 06/23$0.03–$1.08$0.102
$15.00Aug 21$0.05$0.10$0.08$0.10 07/02$0.05–$0.90$0.08148
$15.00Nov 20$0.00$0.30$0.15$0.28 06/05$0.13–$0.25$0.15963
$15.00Jan 15$0.05$0.80$0.43$0.28 07/01$0.28–$0.50$0.281.4K
$15.00Jan 21$0.05$3.60$1.83$1.30 06/15$0.93–$2.50$1.30288
$3.00Jul 17$4.10$8.20$6.15$5.45 06/29$5.15–$6.15$5.456
$3.00Jan 15$5.00$8.30$6.65$5.85 06/22$5.20–$6.65$5.85224
$3.00Jan 21$4.50$7.90$6.20$6.20 06/29$5.45–$6.50$6.20179
$16.00Aug 21$0.00$0.75$0.38$0.10 06/24$0.05–$0.88$0.102.6K
$16.00Nov 20$0.00$1.20$0.60$0.37 06/17$0.20–$1.20$0.373.0K
$16.00Jan 15$0.00$2.40$1.20$0.21 06/25$0.23–$1.23$0.2159
$2.00Jul 17$5.40$9.20$7.30$6.75 06/16$6.20–$7.30$6.7513
$2.00Aug 21$5.10$9.20$7.15$6.65 07/01$6.25–$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$1.15$0.57--$0.35–$1.13--2
$17.00Jan 15$0.00$1.15$0.57$0.20 06/22$0.20–$0.60$0.20646
$17.00Jan 21$0.00$1.80$0.90--$0.90–$2.50--112
$1.00Jul 17$6.10$8.40$7.25$7.72 06/16$7.20–$8.15$7.2583
$1.00Aug 21$6.10$10.20$8.15$7.65 07/01$7.20–$8.20$7.654
$1.00Nov 20$6.10$10.20$8.15$7.40 06/11$7.20–$8.25$7.404
$18.00Aug 21$0.00$1.15$0.57--$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$1.15$0.57--$0.05–$1.10--7
$19.00Nov 20$0.00$1.15$0.57$1.00 07/02$0.35–$1.00$0.576
$20.00Aug 21$0.00$1.10$0.55$0.05 07/01$0.03–$0.55$0.05546
$20.00Nov 20$0.00$1.35$0.68$0.06 05/22$0.38–$1.10$0.0610
$20.00Jan 15$0.00$0.15$0.08$0.10 06/29$0.08–$0.43$0.083.2K
$20.00Jan 21$0.00$3.20$1.60$0.65 07/01$0.88–$2.50$0.65254
$21.00Aug 21$0.00$0.20$0.10$0.20 06/22$0.10–$0.88$0.1018
$21.00Nov 20$0.00$0.20$0.10--$0.10–$0.60--2
$22.00Aug 21$0.00$1.20$0.60--$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$3.60$1.80$1.60 06/11$0.68–$2.50$1.60144
$23.00Aug 21$0.00$1.00$0.50--$0.20–$1.00--11
$24.00Aug 21$0.00$0.20$0.10--$0.05–$1.10--2
$25.00Aug 21$0.00$1.20$0.60--$0.10–$0.88--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$0.95$0.48$0.01 05/21$0.38–$0.88$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$4.70$2.35--$1.48–$2.50--19
$30.00Aug 21$0.00$1.20$0.60--$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$3.70$1.85$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$0.00$0.40$0.20$0.47 07/02$0.18–$1.20$0.202.5K
$9.00Aug 21$0.55$0.80$0.68$1.07 07/01$0.68–$1.83$0.68676
$9.00Nov 20$0.85$1.85$1.35$1.64 06/16$1.10–$2.38$1.3539
$9.00Jan 15$0.10$3.30$1.70$2.00 05/13$1.58–$2.58$1.70182
$10.00Jul 17$0.00$2.50$1.25$1.58 06/29$0.83–$2.30$1.256
$10.00Aug 21$0.10$2.30$1.20$1.90 06/22$1.08–$2.60$1.20136
$10.00Nov 20$1.15$2.50$1.83$2.30 06/16$1.70–$2.93$1.83101
$10.00Jan 15$0.10$3.60$1.85$2.40 06/16$1.85–$2.80$1.8594
$10.00Jan 21$2.70$3.90$3.30$3.00 06/22$2.28–$3.55$3.00257
$8.00Jul 17$0.00$0.15$0.08$0.10 07/02$0.08–$0.55$0.082.0K
$8.00Aug 21$0.15$0.60$0.38$0.48 07/01$0.38–$1.50$0.3884
$8.00Nov 20$0.40$1.50$0.95$1.10 06/22$0.85–$1.50$0.955.5K
$8.00Jan 15$0.45$2.10$1.28$1.46 05/14$1.10–$2.05$1.28123
$8.00Feb 19$0.00$3.00$1.50$1.40 06/22$1.15–$1.80$1.4010
$8.00Jan 21$0.55$3.90$2.23$2.11 06/30$1.68–$3.13$2.1129
$11.00Jul 17$0.30$2.55$1.42$2.62 07/01$1.42–$3.20$1.423
$11.00Aug 21$0.80$3.20$2.00$2.76 07/01$1.88–$3.20$2.00227
$11.00Nov 20$1.20$3.90$2.55$3.37 06/09$2.45–$3.45$2.5512
$7.00Jul 17$0.00$0.95$0.48$0.05 07/01$0.05–$0.88$0.05933
$7.00Aug 21$0.00$0.25$0.13$0.25 07/01$0.13–$0.45$0.1315
$7.00Nov 20$0.00$1.40$0.70$0.72 06/22$0.50–$0.93$0.70125
$7.00Jan 15$0.70$1.30$1.00$1.11 05/26$0.65–$1.10$1.0013
$12.00Jul 17$1.35$4.40$2.88$3.80 06/12$2.78–$3.95$2.88--
$12.00Aug 21$0.95$5.10$3.03$4.09 06/09$2.85–$4.05$3.0336
$12.00Nov 20$2.50$4.00$3.25$4.30 06/09$3.25–$4.30$3.2515
$6.00Jul 17$0.00$0.75$0.38$0.09 06/25$0.03–$0.38$0.092
$6.00Aug 21$0.00$0.95$0.48$0.10 07/01$0.10–$1.13$0.102.5K
$6.00Nov 20$0.00$1.50$0.75$0.50 06/23$0.38–$0.80$0.503.0K
$6.00Jan 15$0.00$1.45$0.73$0.75 05/29$0.50–$1.38$0.734
$13.00Aug 21$2.60$4.80$3.70$5.08 06/09$3.70–$5.10$3.7045
$13.00Nov 20$2.75$4.90$3.83$5.22 06/09$3.83–$5.15$3.8324
$13.00Jan 15$2.15$6.30$4.22--$4.08–$5.40$2.151.1K
$13.00Jan 21$3.40$6.50$4.95$6.01 06/03$4.60–$5.95$4.95171
$5.00Jul 17$0.00$0.95$0.48$0.03 07/01$0.05–$0.88$0.033
$5.00Aug 21$0.00$0.95$0.48$0.03 07/01$0.05–$1.13$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$1.00$0.50$0.35 06/09$0.38–$1.25$0.3517
$14.00Aug 21$3.60$6.30$4.95--$4.80–$5.95$3.601
$14.00Nov 20$3.60$6.00$4.80$5.78 05/07$4.70–$6.15$4.8020
$4.00Jul 17$0.00$0.95$0.48$0.05 06/26$0.03–$1.08$0.053
$4.00Aug 21$0.00$1.00$0.50$0.05 07/01$0.05–$1.00$0.051
$4.00Nov 20$0.00$1.15$0.57$0.11 06/22$0.35–$1.13$0.115
$15.00Jul 17$4.30$7.00$5.65$6.80 05/22$5.65–$6.80$5.65--
$15.00Aug 21$3.90$8.00$5.95$6.95 05/22$5.75–$6.95$5.95--
$15.00Nov 20$4.60$7.30$5.95--$5.80–$7.00$4.601
$15.00Jan 15$4.60$7.30$5.95$7.00 06/11$5.85–$6.95$5.95345
$15.00Jan 21$5.00$8.20$6.60--$6.55–$7.50$5.0016
$3.00Jul 17$0.00$1.60$0.80$0.05 07/01$0.03–$1.08$0.054
$16.00Aug 21$5.40$8.40$6.90$7.90 05/22$6.65–$8.05$6.903
$16.00Feb 19$5.00$9.10$7.05$7.61 06/30$6.85–$7.65$7.053
$17.00Jul 17$6.00$9.90$7.95$8.90 05/22$7.75–$8.95$7.95--
$17.00Aug 21$5.90$9.60$7.75$8.87 05/22$7.75–$8.95$7.7522
$17.00Nov 20$5.90$8.90$7.40$8.80 05/22$7.40–$9.05$7.401
$17.00Jan 15$6.50$10.00$8.25$8.70 06/12$7.55–$8.80$8.2537
$17.00Jan 21$6.60$10.00$8.30--$7.90–$9.50$6.60100
$20.00Aug 21$8.80$12.90$10.85$11.68 06/12$10.80–$11.80$10.85--
$20.00Nov 20$8.80$12.90$10.85$11.71 06/11$10.80–$11.95$10.85--
$20.00Jan 15$8.80$12.90$10.85$11.77 05/26$10.80–$11.95$10.85--
$20.00Jan 21$8.50$13.50$11.00$12.22 06/03$10.80–$12.00$11.004
$21.00Aug 21$9.80$13.90$11.85$12.84 06/12$11.80–$13.05$11.85--
$22.00Nov 20$10.80$14.90$12.85$12.50 05/06$12.80–$13.80$12.50--
$22.00Jan 15$10.80$14.90$12.85$13.80 05/18$12.80–$13.80$12.85--
$22.00Jan 21$10.50$15.50$13.00--$12.55–$14.00$10.501
$23.00Aug 21$11.80$15.90$13.85$14.85 06/12$13.80–$15.10$13.85--
$23.00Nov 20$11.80$15.90$13.85$13.50 05/06$13.80–$14.85$13.50--
$24.00Aug 21$12.80$16.90$14.85$15.84 06/12$14.80–$16.10$14.85--
$24.00Nov 20$12.80$16.90$14.85$15.72 06/15$14.80–$15.85$14.85--
$25.00Aug 21$13.80$17.90$15.85$16.87 06/11$15.80–$17.05$15.85--
$25.00Jan 21$13.50$18.50$16.00$17.17 06/03$15.85–$17.00$16.001

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 330
Total Puts 27
Put/Call Ratio 0.08
Net Difference 303

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,913
Total Puts 528
Average Put/Call Ratio 0.45
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