Tour v308
ADMA
ADMA BIOLOGICS INC
$9.27 +1.20%
$9.11 (-1.68%)🌙
as of 07/09 06:06 PM
(7/8 18:06) ◀
|
Thursday, July 9, 2026 (6:06pm)
January 2026
|
▶ (7/10 18:06)
◀ 7/9 18:06 ▶

Option Volume

Detail
ℹ
Current (07/09) 239
Calls: 118 (49%)
Puts: 121 (51%)
Prior (07/08) 357
Calls: 330 (92%)
Puts: 27 (8%)
Current vs Prior -33.05%
Calls: -64.24% (Calls)
Puts: +348.15% (Puts)
Prior 7-Day Total 4,582
Calls: 4,079 (89%)
Puts: 503 (11%)
Prior 7-Day Average 654
Calls: 582 (89%)
Puts: 71 (11%)
Current vs Prior 7-Day Avg -63.49%
Calls: -79.75%
Puts: +68.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $21.7K
Calls: $18.7K (86%)
Puts: $3.0K (14%)
Prior (07/08) $30.0K
Calls: $29.5K (98%)
Puts: $504 (2%)
Current vs Prior -27.79%
Calls: -36.72%
Puts: +495.24%
Prior 7-Day Total $294.3K
Calls: $264.1K (90%)
Puts: $30.2K (10%)
Prior 7-Day Average $42.0K
Calls: $37.7K (90%)
Puts: $4.3K (10%)
Current vs Prior 7-Day Avg -48.44%
Calls: -50.48%
Puts: -30.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.03
Prior (07/08) 0.08
Current vs Prior +1153.30%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +143.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 72,957
Calls: 52,242 (72%)
Puts: 20,715 (28%)
Prior (07/08) 72,797
Calls: 52,090 (72%)
Puts: 20,707 (28%)
Current vs Prior +0.22%
Prior 7-Day Total 507,268
Calls: 363,127 (72%)
Puts: 144,141 (28%)
Prior 7-Day Average 72,466
Calls: 51,875 (72%)
Puts: 20,591 (28%)
Current vs Prior 7-Day Avg +0.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.47% | 23.73%6.47% | 23.73%
Prior 6.55% | 17.79%6.55% | 17.79%
Current vs Prior -1.19% | +33.37%-1.19% | +33.37%
Prior 7-Day Avg 8.68% | 20.35%8.68% | 20.35%
Current vs 7-Day Avg -25.44% | +16.62%-25.44% | +16.62%
Prior 7-Day Eod 6.55% | 17.79%-- | --
Current vs 7-Day Eod -1.19% | +33.37%-- | --
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 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 bullish conviction with 86% of dollar volume in calls ($18.7K) vs puts ($3.0K). Slightly bearish P/C ratio of 1.03. P/C ratio rising 1153% - increased hedging/bearish positioning. Call-heavy open interest (52,242 calls vs 20,715 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.854.00$2.42130.2%--0.9629
$8.00Jul 170.653.40$2.03135.5%20.8970
$8.00Aug 210.352.50$1.43150.3%10.8462
$9.00Aug 210.902.10$1.5080.0%140.70185
$9.00Jul 170.300.60$0.4566.7%60.68779
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 211.404.90$3.15111.1%--1.0036
$11.00Aug 210.703.40$2.05131.7%--0.87227
$10.00Aug 210.002.50$1.25200.0%--0.59136

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 165, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 170.000.15$0.08187.5%200.19481
$9.00Aug 210.902.10$1.5080.0%140.70185
$9.00Jul 170.300.60$0.4566.7%60.68779
$10.00Aug 210.351.10$0.73102.7%30.52486
$8.00Jul 170.653.40$2.03135.5%20.8970
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.050.25$0.15133.3%1030.322.5K
$9.00Aug 210.401.00$0.7085.7%160.36676

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 120.7%, max 438.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 17Aug 2171.7%58.4%22.9%--2.9K
$8.00Jul 17Aug 2190.6%81.8%10.8%3132
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Jul 17Aug 21431.8%80.2%438.3%--948
$8.00Jul 17Aug 2190.6%81.8%10.8%--2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 3.55, avg 1.91)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$10.00Jul 17$0.37$0.63$0.371.70$9.37
$10.00$11.00Aug 21$0.38$0.62$0.381.63$10.38
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.22$0.78$0.223.55$7.78
$9.00$8.00Aug 21$0.35$0.65$0.351.86$8.65
$10.00$9.00Aug 21$0.55$0.45$0.550.82$9.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 4.00, avg 1.51)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$10.00Aug 21$0.77$0.77$0.233.35$9.77
$10.00$11.00Aug 21$0.38$0.38$0.620.61$10.38
$9.00$10.00Jul 17$0.37$0.37$0.630.59$9.37
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$10.00Aug 21$0.80$0.80$0.204.00$10.20
$10.00$9.00Aug 21$0.55$0.55$0.451.22$9.45
$9.00$8.00Aug 21$0.35$0.35$0.650.54$8.65
$8.00$7.00Aug 21$0.22$0.22$0.780.28$7.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.57, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Jul 17Aug 21$0.3271.7%58.4%
$10.00Jul 17Aug 21$0.6554.3%62.2%
$9.00Jul 17Aug 21$1.0550.6%80.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Jul 17Aug 21$0.2790.6%81.8%
$9.00Jul 17Aug 21$0.5550.6%80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.47% of stock, avg 22.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 17$0.45$0.15$0.60$8.40$9.606.47%
$8.00Aug 21$1.43$0.35$1.78$6.22$9.7819.20%
$10.00Aug 21$0.73$1.25$1.98$8.02$11.9821.36%
$8.00Jul 17$2.03$0.08$2.11$5.89$10.1122.76%
$9.00Aug 21$1.50$0.70$2.20$6.80$11.2023.73%
$11.00Aug 21$0.35$2.05$2.40$8.60$13.4025.89%
$7.00Aug 21$2.42$0.13$2.55$4.45$9.5527.51%
$12.00Aug 21$0.25$3.15$3.40$8.60$15.4036.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.19% of stock, avg 6.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$8.00Jul 17$0.03$0.08$0.11$7.89$11.11
$10.00$8.00Jul 17$0.08$0.08$0.16$7.84$10.16
$11.00$9.00Jul 17$0.03$0.15$0.18$8.82$11.18
$10.00$9.00Jul 17$0.08$0.15$0.23$8.77$10.23
$12.00$7.00Aug 21$0.25$0.13$0.38$6.62$12.38
$11.00$7.00Aug 21$0.35$0.13$0.48$6.52$11.48
$12.00$8.00Aug 21$0.25$0.35$0.60$7.40$12.60
$11.00$8.00Aug 21$0.35$0.35$0.70$7.30$11.70
$12.00$9.00Aug 21$0.25$0.70$0.95$8.05$12.95
$11.00$9.00Aug 21$0.35$0.70$1.05$7.95$12.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.70, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/910/11Aug 21$0.73$0.272.70$8.27$10.73
7/810/11Aug 21$0.60$0.401.50$7.40$10.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 6.69, cheapest $0.13)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Aug 21$0.28$0.722.57
$9.00$10.00$11.00Jul 17$0.32$0.682.13
$9.00$10.00$11.00Aug 21$0.39$0.611.56
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.13$0.876.69
$8.00$9.00$10.00Aug 21$0.20$0.804.00
$9.00$10.00$11.00Aug 21$0.25$0.753.00
$10.00$11.00$12.00Aug 21$0.30$0.702.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $--, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Aug 21-$0.15$0.85
$7.00$8.001:2Aug 21-$0.44$0.56
$9.00$10.001:2Jul 17$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Aug 21$0.00$1.00
$10.00$9.001:2Aug 21-$0.15$0.85
$11.00$10.001:2Aug 21-$0.45$0.55
$12.00$11.001:2Aug 21-$0.95$0.05
$8.00$7.001:2Aug 21$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.78%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Aug 21$0.350.527.9%3.78%11.65%3486
$11.00Aug 21$0.150.3318.7%1.62%20.28%--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 $1.00 07-17 call last traded $7.72 on 06/16 (now $7.20/$9.00) — try a limit near $7.72. Also watch the $2.00 07-17 call last traded $6.75 on 06/16 (now $5.90/$8.50) — try a limit near $6.75; the $3.00 01-15 call last traded $5.85 on 06/22 (now $5.20/$7.80) — try a limit near $5.85. Most tradeable put: the $25.00 01-21 put last traded $17.17 on 06/03 (now $13.50/$17.80) — try a limit near $15.65.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.30$0.60$0.45$0.40 07/02$0.13–$0.53$0.40779
$9.00Aug 21$0.90$2.10$1.50$0.83 07/02$0.50–$1.50$0.90185
$9.00Nov 20$0.30$2.50$1.40$1.35 07/01$0.90–$1.83$1.35143
$9.00Jan 15$0.60$3.70$2.15$1.72 06/23$1.43–$2.15$1.7260
$10.00Jul 17$0.00$0.15$0.08$0.05 07/02$0.05–$0.20$0.05481
$10.00Aug 21$0.35$1.10$0.73$0.55 07/02$0.30–$0.73$0.55486
$10.00Nov 20$0.05$1.70$0.88$1.14 06/23$0.63–$1.30$0.88102
$10.00Jan 15$1.00$1.55$1.27$1.30 07/01$1.02–$1.93$1.27987
$10.00Jan 21$1.70$3.50$2.60$2.70 07/01$2.45–$3.50$2.601.5K
$8.00Jul 17$0.65$3.40$2.03$0.65 06/29$0.55–$2.03$0.6570
$8.00Aug 21$0.35$2.50$1.43$1.70 07/02$1.00–$2.28$1.4362
$8.00Nov 20$1.10$3.50$2.30$2.13 07/02$1.45–$2.60$2.135
$8.00Jan 15$1.20$4.20$2.70$3.60 07/01$1.88–$2.95$2.70173
$8.00Jan 21$1.95$5.90$3.93$3.45 07/02$2.78–$4.20$3.45311
$11.00Jul 17$0.00$0.05$0.03$0.05 06/30$0.03–$0.10$0.03209
$11.00Aug 21$0.15$0.55$0.35$0.20 07/02$0.13–$0.63$0.202.7K
$11.00Nov 20$0.10$1.10$0.60$0.80 07/02$0.60–$1.35$0.6013.0K
$11.00Jan 15$0.00$2.85$1.43$0.85 06/30$0.88–$1.60$0.8524
$7.00Jul 17$0.50$4.10$2.30$1.86 06/26$1.38–$2.35$1.862
$7.00Aug 21$0.85$4.00$2.42$1.90 06/22$1.53–$2.50$1.9029
$7.00Nov 20$1.20$5.10$3.15$2.33 06/30$1.83–$3.15$2.3316
$7.00Jan 15$1.10$3.50$2.30$2.85 06/10$2.30–$3.03$2.3082
$12.00Aug 21$0.00$0.50$0.25$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$0.00$2.90$1.45$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$1.65$4.50$3.08$3.10 06/25$2.20–$3.30$3.0816
$6.00Aug 21$1.70$4.10$2.90$3.00 07/02$2.60–$3.50$2.9063
$6.00Jan 15$1.75$5.20$3.48$3.37 05/21$3.00–$3.98$3.371
$13.00Jul 17$0.00$0.95$0.48$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$0.00$1.20$0.60$0.40 07/01$0.25–$1.27$0.404.1K
$13.00Jan 15$0.15$0.75$0.45$0.50 06/22$0.45–$0.98$0.452.2K
$13.00Jan 21$0.00$3.80$1.90$1.77 06/30$1.67–$2.60$1.77285
$5.00Jul 17$2.45$5.60$4.03$3.70 07/01$2.70–$4.30$3.7014
$5.00Aug 21$3.80$5.80$4.80$3.90 07/02$3.10–$4.80$3.9022
$5.00Nov 20$2.90$6.20$4.55$3.55 06/22$3.60–$4.55$3.5520
$5.00Jan 15$2.50$6.80$4.65$3.75 05/26$3.45–$4.65$3.7552
$5.00Feb 19$2.70$6.40$4.55$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$0.65$0.33$0.29 06/25$0.20–$0.98$0.29563
$14.00Jan 15$0.20$1.70$0.95$0.45 06/24$0.35–$1.18$0.4561
$4.00Jul 17$3.40$6.90$5.15$4.55 06/30$3.88–$5.45$4.552
$4.00Aug 21$3.10$7.40$5.25$4.95 07/02$4.40–$5.25$4.955
$15.00Jul 17$0.00$0.95$0.48$0.10 06/23$0.03–$1.08$0.102
$15.00Aug 21$0.05$0.75$0.40$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$0.30–$0.50$0.281.4K
$15.00Jan 21$0.00$3.50$1.75$1.30 06/15$0.93–$2.50$1.30288
$3.00Jul 17$4.40$7.90$6.15$5.45 06/29$5.30–$6.15$5.456
$3.00Jan 15$5.20$7.80$6.50$5.85 06/22$5.20–$6.65$5.85234
$3.00Jan 21$4.60$7.90$6.25$6.20 06/29$5.45–$6.50$6.20179
$16.00Aug 21$0.00$1.00$0.50$0.10 06/24$0.05–$0.88$0.102.6K
$16.00Nov 20$0.00$0.40$0.20$0.37 06/17$0.20–$1.20$0.203.0K
$16.00Jan 15$0.00$1.85$0.93$0.21 06/25$0.23–$1.23$0.2159
$2.00Jul 17$5.90$8.50$7.20$6.75 06/16$6.30–$7.30$6.7513
$2.00Aug 21$5.10$9.30$7.20$6.65 07/01$6.30–$7.20$6.651
$17.00Aug 21$0.00$2.60$1.30$0.06 06/26$0.03–$1.30$0.061.5K
$17.00Nov 20$0.00$1.00$0.50--$0.35–$1.13--2
$17.00Jan 15$0.00$0.95$0.48$0.20 06/22$0.20–$0.60$0.20646
$17.00Jan 21$0.60$1.45$1.02--$0.90–$2.50$0.60112
$1.00Jul 17$7.20$9.00$8.10$7.72 06/16$7.25–$8.15$7.7252
$1.00Aug 21$6.10$10.30$8.20$7.65 07/01$7.25–$8.20$7.654
$1.00Nov 20$6.10$10.30$8.20$7.40 06/11$7.30–$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$0.75$0.38$1.00 07/02$0.35–$1.00$0.386
$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–$0.43$0.103.2K
$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$1.15$0.57--$0.05–$1.10--21
$22.00Nov 20$0.00$0.50$0.25--$0.25–$0.57--1
$22.00Jan 15$0.05$0.20$0.13$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$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$0.20$0.10--$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$1.45$0.73$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$2.15$1.08--$0.38–$1.10--5
$27.00Jan 15$0.00$0.25$0.13$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$5.00$2.50--$0.05–$2.50--571
$30.00Jan 21$0.00$3.00$1.50--$1.42–$1.50--38
$32.00Jan 15$0.00$5.00$2.50--$0.15–$2.50--22
$35.00Jan 15$0.00$5.00$2.50--$0.15–$2.50--166
$35.00Jan 21$0.00$3.80$1.90$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$0.25$0.15$0.47 07/02$0.15–$1.20$0.152.5K
$9.00Aug 21$0.40$1.00$0.70$1.07 07/01$0.68–$1.83$0.70676
$9.00Nov 20$0.65$1.45$1.05$1.64 06/16$1.05–$2.38$1.0539
$9.00Jan 15$0.15$2.85$1.50$2.00 05/13$1.50–$2.58$1.50182
$10.00Jul 17$0.00$2.40$1.20$1.58 06/29$0.83–$2.30$1.206
$10.00Aug 21$0.00$2.50$1.25$1.90 06/22$1.08–$2.60$1.25136
$10.00Nov 20$1.35$3.00$2.17$2.30 06/16$1.70–$2.93$2.17101
$10.00Jan 15$1.55$2.80$2.17$2.40 06/16$1.85–$2.70$2.1794
$10.00Jan 21$1.55$3.90$2.73$3.00 06/22$2.28–$3.45$2.73257
$8.00Jul 17$0.00$0.15$0.08$0.10 07/02$0.08–$0.55$0.082.0K
$8.00Aug 21$0.25$0.45$0.35$0.48 07/01$0.35–$1.50$0.3584
$8.00Nov 20$0.35$1.70$1.02$1.10 06/22$0.85–$1.40$1.025.5K
$8.00Jan 15$0.00$2.85$1.43$1.46 05/14$1.10–$2.05$1.43123
$8.00Feb 19$0.00$2.85$1.43$1.40 06/22$1.15–$1.80$1.4010
$8.00Jan 21$0.50$3.80$2.15$2.11 06/30$1.68–$2.70$2.1129
$11.00Jul 17$0.50$3.40$1.95$2.62 07/01$1.42–$3.20$1.953
$11.00Aug 21$0.70$3.40$2.05$2.76 07/01$1.88–$2.95$2.05227
$11.00Nov 20$0.55$4.50$2.53$3.37 06/09$2.45–$3.25$2.5312
$7.00Jul 17$0.00$2.15$1.08$0.05 07/01$0.05–$1.08$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$1.60$0.80$0.72 06/22$0.50–$0.93$0.72125
$7.00Jan 15$0.00$1.30$0.65$1.11 05/26$0.65–$1.10$0.6513
$12.00Jul 17$1.80$3.60$2.70$3.80 06/12$2.70–$3.80$2.70--
$12.00Aug 21$1.40$4.90$3.15$4.09 06/09$2.85–$3.93$3.1536
$12.00Nov 20$1.65$4.80$3.22$4.30 06/09$3.22–$4.30$3.2215
$6.00Jul 17$0.00$0.15$0.08$0.09 06/25$0.03–$0.38$0.082
$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$1.20$0.60$0.50 06/23$0.38–$0.80$0.503.0K
$6.00Jan 15$0.00$2.35$1.18$0.75 05/29$0.50–$1.38$0.754
$13.00Aug 21$1.75$6.00$3.88$5.08 06/09$3.70–$4.90$3.8845
$13.00Nov 20$1.95$6.20$4.08$5.22 06/09$3.83–$5.00$4.0824
$13.00Jan 15$3.00$5.20$4.10--$4.08–$5.40$3.001.1K
$13.00Jan 21$3.30$6.60$4.95$6.01 06/03$4.60–$5.55$4.95171
$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$1.30$0.65$0.35 06/09$0.38–$1.25$0.3517
$14.00Aug 21$2.70$7.00$4.85--$4.80–$5.95$2.701
$14.00Nov 20$3.50$6.50$5.00$5.78 05/07$4.70–$5.90$5.0020
$4.00Jul 17$0.00$1.40$0.70$0.05 06/26$0.03–$1.08$0.053
$4.00Aug 21$0.00$0.95$0.48$0.05 07/01$0.05–$1.00$0.051
$4.00Nov 20$0.00$2.15$1.08$0.11 06/22$0.35–$1.13$0.115
$15.00Jul 17$4.00$7.50$5.75$6.80 05/22$5.65–$6.80$5.75--
$15.00Aug 21$3.70$8.00$5.85$6.95 05/22$5.75–$6.90$5.85--
$15.00Nov 20$4.30$7.70$6.00--$5.80–$6.90$4.301
$15.00Jan 15$4.30$7.60$5.95$7.00 06/11$5.85–$6.90$5.95345
$15.00Jan 21$4.60$8.10$6.35--$6.35–$7.15$4.6016
$3.00Jul 17$0.00$1.15$0.57$0.05 07/01$0.03–$1.08$0.054
$16.00Aug 21$4.70$9.00$6.85$7.90 05/22$6.65–$7.80$6.853
$16.00Feb 19$5.10$8.80$6.95$7.61 06/30$6.85–$7.65$6.953
$17.00Jul 17$5.70$9.90$7.80$8.90 05/22$7.75–$8.95$7.80--
$17.00Aug 21$5.70$10.00$7.85$8.87 05/22$7.75–$8.90$7.8522
$17.00Nov 20$5.70$9.40$7.55$8.80 05/22$7.40–$8.65$7.551
$17.00Jan 15$5.70$10.00$7.85$8.70 06/12$7.55–$8.80$7.8537
$17.00Jan 21$6.80$9.70$8.25--$7.90–$9.50$6.80100
$20.00Aug 21$8.70$12.90$10.80$11.68 06/12$10.80–$11.80$10.80--
$20.00Nov 20$8.70$12.90$10.80$11.71 06/11$10.80–$11.95$10.80--
$20.00Jan 15$8.70$12.90$10.80$11.77 05/26$10.80–$11.70$10.80--
$20.00Jan 21$8.50$13.50$11.00$12.22 06/03$10.80–$12.00$11.004
$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–$13.75$12.50--
$22.00Jan 15$10.70$14.90$12.80$13.80 05/18$12.80–$13.75$12.80--
$22.00Jan 21$10.50$15.50$13.00--$12.55–$14.00$10.501
$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–$14.85$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–$15.85$14.80--
$25.00Aug 21$13.70$17.90$15.80$16.87 06/11$15.80–$17.05$15.80--
$25.00Jan 21$13.50$17.80$15.65$17.17 06/03$15.65–$16.75$15.651

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 118
Total Puts 121
Put/Call Ratio 1.03
Net Difference -3

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,079
Total Puts 503
Average Put/Call Ratio 0.42
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