Tour v309
ADMA
ADMA BIOLOGICS INC
$9.08 -2.05%
(7/9 18:06) ◀
|
Friday, July 10, 2026 (6:06pm)
January 2026
|
▶ (7/13 18:06)
◀ 7/10 18:06 ▶

Option Volume

Detail
ℹ
Current (07/10) 196
Calls: 188 (96%)
Puts: 8 (4%)
Prior (07/09) 239
Calls: 118 (49%)
Puts: 121 (51%)
Current vs Prior -17.99%
Calls: +59.32% (Calls)
Puts: -93.39% (Puts)
Prior 7-Day Total 2,366
Calls: 1,768 (75%)
Puts: 598 (25%)
Prior 7-Day Average 338
Calls: 252 (75%)
Puts: 85 (25%)
Current vs Prior 7-Day Avg -42.01%
Calls: -25.57%
Puts: -90.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $18.6K
Calls: $18.4K (99%)
Puts: $222 (1%)
Prior (07/09) $21.7K
Calls: $18.7K (86%)
Puts: $3.0K (14%)
Current vs Prior -14.31%
Calls: -1.73%
Puts: -92.60%
Prior 7-Day Total $256.8K
Calls: $225.5K (88%)
Puts: $31.3K (12%)
Prior 7-Day Average $36.7K
Calls: $32.2K (88%)
Puts: $4.5K (12%)
Current vs Prior 7-Day Avg -49.37%
Calls: -43.03%
Puts: -95.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.04
Prior (07/09) 1.03
Current vs Prior -95.85%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -92.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 72,869
Calls: 52,237 (72%)
Puts: 20,632 (28%)
Prior (07/09) 72,957
Calls: 52,242 (72%)
Puts: 20,715 (28%)
Current vs Prior -0.12%
Prior 7-Day Total 507,445
Calls: 363,067 (72%)
Puts: 144,378 (28%)
Prior 7-Day Average 72,492
Calls: 51,866 (72%)
Puts: 20,625 (28%)
Current vs Prior 7-Day Avg +0.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.71% | 20.15%7.71% | 20.15%
Prior 6.47% | 23.73%6.47% | 23.73%
Current vs Prior +19.11% | -15.08%+19.11% | -15.08%
Prior 7-Day Avg 8.36% | 20.55%8.36% | 20.55%
Current vs 7-Day Avg -7.78% | -1.92%-7.78% | -1.92%
Prior 7-Day Eod 6.47% | 23.73%-- | --
Current vs 7-Day Eod +19.11% | -15.08%-- | --
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 bullish conviction with 99% of dollar volume in calls ($18.4K) vs puts ($222). Extreme bullish P/C ratio of 0.04 - heavy call buying (188 calls vs 8 puts). P/C ratio dropping 96% - sentiment shifting bullish. Call-heavy open interest (52,237 calls vs 20,632 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 7 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.103.70$2.40108.3%--0.9229
$8.00Jul 171.001.60$1.3046.2%10.9069
$8.00Aug 210.402.10$1.25136.0%--0.7963
$9.00Aug 210.901.30$1.1036.4%--0.62176
$9.00Jul 170.300.50$0.4050.0%10.56779
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 211.602.55$2.0845.7%--0.65227
$10.00Aug 210.851.60$1.2361.0%--0.63136

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 157, top 139)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.450.60$0.5328.3%1390.42488
$11.00Aug 210.101.30$0.70171.4%80.392.7K
$8.00Jul 171.001.60$1.3046.2%10.9069
$9.00Jul 170.300.50$0.4050.0%10.56779
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.150.45$0.30100.0%40.442.4K
$7.00Aug 210.000.25$0.13192.3%20.1015
$8.00Aug 210.250.50$0.3865.8%20.2484

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 54.1%, max 248.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 17Aug 2168.9%62.4%10.3%139976
$11.00Jul 17Aug 21109.9%100.7%9.1%82.9K
$8.00Jul 17Aug 2177.1%76.0%1.4%1132
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Jul 17Aug 21257.4%73.9%248.5%2948
$8.00Jul 17Aug 2177.1%76.0%1.4%22.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 5.67, avg 2.49)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$9.00Aug 21$0.15$0.85$0.155.67$8.15
$9.00$10.00Jul 17$0.32$0.68$0.322.12$9.32
$9.00$10.00Aug 21$0.57$0.43$0.570.75$9.57
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$8.00Jul 17$0.25$0.75$0.253.00$8.75
$8.00$7.00Aug 21$0.25$0.75$0.253.00$7.75
$9.00$8.00Aug 21$0.35$0.65$0.351.86$8.65
$10.00$9.00Aug 21$0.50$0.50$0.501.00$9.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 5.67, avg 1.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$10.00Aug 21$0.57$0.57$0.431.33$9.57
$9.00$10.00Jul 17$0.32$0.32$0.680.47$9.32
$8.00$9.00Aug 21$0.15$0.15$0.850.18$8.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$10.00Aug 21$0.85$0.85$0.155.67$10.15
$10.00$9.00Aug 21$0.50$0.50$0.501.00$9.50
$9.00$8.00Aug 21$0.35$0.35$0.650.54$8.65
$9.00$8.00Jul 17$0.25$0.25$0.750.33$8.75
$8.00$7.00Aug 21$0.25$0.25$0.750.33$7.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.51, cheapest $0.33)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 17Aug 21$0.4568.9%62.4%
$11.00Jul 17Aug 21$0.62109.9%100.7%
$9.00Jul 17Aug 21$0.7069.4%71.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Jul 17Aug 21$0.3377.1%76.0%
$9.00Jul 17Aug 21$0.4369.4%71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.71% of stock, avg 19.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 17$0.40$0.30$0.70$8.30$9.707.71%
$8.00Jul 17$1.30$0.05$1.35$6.65$9.3514.87%
$8.00Aug 21$1.25$0.38$1.63$6.37$9.6317.95%
$10.00Aug 21$0.53$1.23$1.76$8.24$11.7619.38%
$9.00Aug 21$1.10$0.73$1.83$7.17$10.8320.15%
$7.00Aug 21$2.40$0.13$2.53$4.47$9.5327.86%
$11.00Aug 21$0.70$2.08$2.78$8.22$13.7830.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.43% of stock, avg 7.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.00$8.00Jul 17$0.08$0.05$0.13$7.87$10.13
$11.00$8.00Jul 17$0.08$0.05$0.13$7.87$11.13
$10.00$9.00Jul 17$0.08$0.30$0.38$8.62$10.38
$11.00$9.00Jul 17$0.08$0.30$0.38$8.62$11.38
$10.00$7.00Jul 17$0.08$0.38$0.46$6.54$10.46
$11.00$7.00Jul 17$0.08$0.38$0.46$6.54$11.46
$10.00$7.00Aug 21$0.53$0.13$0.66$6.34$10.66
$11.00$7.00Aug 21$0.70$0.13$0.83$6.17$11.83
$10.00$8.00Aug 21$0.53$0.38$0.91$7.09$10.91
$11.00$8.00Aug 21$0.70$0.38$1.08$6.92$12.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 4.56, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Aug 21$0.82$0.184.56$7.18$9.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Jul 17$0.32$0.682.12
$8.00$9.00$10.00Jul 17$0.58$0.420.72
$9.00$10.00$11.00Aug 21$0.74$0.260.35
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.10$0.909.00
$8.00$9.00$10.00Aug 21$0.15$0.855.67
$9.00$10.00$11.00Aug 21$0.35$0.651.86
$7.00$8.00$9.00Jul 17$0.58$0.420.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.08, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Jul 17-$0.08$0.92
$7.00$8.001:2Aug 21-$0.10$0.90
$10.00$11.001:2Aug 21-$0.87$0.13
$8.00$9.001:2Aug 21-$0.95$0.05
$9.00$10.001:2Jul 17$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Aug 21-$0.23$0.77
$11.00$10.001:2Aug 21-$0.38$0.62
$8.00$7.001:2Jul 17-$0.71$0.29
$8.00$7.001:2Aug 21$0.12$0.88
$9.00$8.001:2Jul 17$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.96%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Aug 21$0.450.4210.1%4.96%15.09%139488
$11.00Aug 21$0.100.3921.1%1.10%22.25%82.7K

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 $3.00 07-17 call last traded $5.45 on 06/29 (now $6.00/$6.80) — try a limit near $6.00. Also watch the $4.00 08-21 call last traded $4.95 on 07/02 (now $4.90/$6.10) — try a limit near $4.95; the $4.00 07-17 call last traded $4.55 on 06/30 (now $4.70/$5.90) — try a limit near $4.70. Most tradeable put: the $16.00 08-21 put last traded $7.90 on 05/22 (now $5.90/$7.60) — try a limit near $6.75.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.30$0.50$0.40$0.40 07/02$0.13–$0.48$0.40779
$9.00Aug 21$0.90$1.30$1.10$0.83 07/02$0.50–$1.50$0.90176
$9.00Nov 20$1.40$1.85$1.63$1.35 07/01$0.90–$1.83$1.40144
$9.00Jan 15$1.35$2.50$1.93$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–$0.13$0.05488
$10.00Aug 21$0.45$0.60$0.53$0.55 07/02$0.30–$0.73$0.53488
$10.00Nov 20$1.10$1.50$1.30$1.14 06/23$0.63–$1.30$1.14102
$10.00Jan 15$1.10$1.55$1.33$1.30 07/01$1.02–$1.93$1.30965
$10.00Jan 21$1.70$3.50$2.60$2.70 07/01$2.45–$3.50$2.601.5K
$8.00Jul 17$1.00$1.60$1.30$0.65 06/29$0.55–$2.03$1.0069
$8.00Aug 21$0.40$2.10$1.25$1.70 07/02$1.00–$2.28$1.2563
$8.00Nov 20$0.65$4.50$2.58$2.13 07/02$1.45–$2.60$2.135
$8.00Jan 15$1.20$3.20$2.20$3.60 07/01$1.88–$2.95$2.20183
$8.00Jan 21$1.35$5.50$3.43$3.45 07/02$2.78–$4.20$3.43311
$11.00Jul 17$0.00$0.15$0.08$0.05 06/30$0.03–$0.10$0.05209
$11.00Aug 21$0.10$1.30$0.70$0.20 07/02$0.13–$0.70$0.202.7K
$11.00Nov 20$0.70$0.95$0.83$0.80 07/02$0.60–$1.35$0.8013.0K
$11.00Jan 15$0.55$1.65$1.10$0.85 06/30$0.88–$1.60$0.8524
$7.00Jul 17$1.90$2.65$2.28$1.86 06/26$1.38–$2.35$1.902
$7.00Aug 21$1.10$3.70$2.40$1.90 06/22$1.53–$2.50$1.9029
$7.00Nov 20$1.70$4.90$3.30$2.33 06/30$1.83–$3.30$2.3316
$7.00Jan 15$1.05$3.50$2.28$2.85 06/10$2.28–$3.03$2.2882
$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$0.45$1.65$1.05$0.90 06/10$0.55–$1.45$0.9029
$12.00Jul 17$0.00$0.40$0.20--$0.05–$0.38--2
$6.00Jul 17$2.70$3.90$3.30$3.10 06/25$2.47–$3.30$3.1016
$6.00Aug 21$2.60$4.50$3.55$3.00 07/02$2.60–$3.55$3.0063
$6.00Jan 15$2.40$5.10$3.75$3.37 05/21$3.00–$3.98$3.371
$13.00Jul 17$0.00$2.15$1.08$0.05 07/02$0.03–$1.08$0.052
$13.00Aug 21$0.00$0.25$0.13$0.10 06/04$0.13–$0.25$0.101.1K
$13.00Nov 20$0.00$1.30$0.65$0.40 07/01$0.25–$1.27$0.404.1K
$13.00Jan 15$0.15$0.90$0.53$0.50 06/22$0.45–$0.98$0.502.2K
$13.00Jan 21$0.20$3.70$1.95$1.77 06/30$1.67–$2.60$1.77285
$5.00Jul 17$3.80$4.80$4.30$3.70 07/01$2.70–$4.30$3.8014
$5.00Aug 21$3.90$5.90$4.90$3.90 07/02$3.10–$4.90$3.9020
$5.00Nov 20$2.45$5.80$4.13$3.55 06/22$3.60–$4.55$3.5520
$5.00Jan 15$3.70$5.50$4.60$3.75 05/26$3.45–$4.65$3.7552
$5.00Feb 19$3.30$6.10$4.70$3.80 06/30$3.78–$4.70$3.801
$5.00Jan 21$3.90$6.70$5.30$6.30 06/29$4.30–$5.55$5.30127
$14.00Jul 17$0.00$0.10$0.05$0.10 06/22$0.05–$0.88$0.051
$14.00Aug 21$0.00$1.20$0.60$0.95 06/29$0.05–$0.68$0.6021
$14.00Nov 20$0.00$1.00$0.50$0.29 06/25$0.20–$0.98$0.29563
$14.00Jan 15$0.25$1.00$0.63$0.45 06/24$0.35–$1.18$0.4561
$4.00Jul 17$4.70$5.90$5.30$4.55 06/30$4.22–$5.45$4.702
$4.00Aug 21$4.90$6.10$5.50$4.95 07/02$4.40–$5.50$4.955
$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$0.10 07/02$0.05–$0.90$0.05148
$15.00Nov 20$0.00$0.30$0.15$0.28 06/05$0.13–$0.25$0.15963
$15.00Jan 15$0.20$0.55$0.38$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$6.00$6.80$6.40$5.45 06/29$5.30–$6.40$6.006
$3.00Jan 15$4.30$8.40$6.35$5.85 06/22$5.20–$6.65$5.85234
$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$1.05$0.53$0.37 06/17$0.20–$1.20$0.373.0K
$16.00Jan 15$0.00$1.00$0.50$0.21 06/25$0.23–$1.23$0.2159
$2.00Jul 17$5.10$8.40$6.75$6.75 06/16$6.30–$7.30$6.7511
$2.00Aug 21$5.10$9.30$7.20$6.65 07/01$6.30–$7.20$6.651
$17.00Aug 21$0.00$0.10$0.05$0.06 06/26$0.03–$1.30$0.051.5K
$17.00Nov 20$0.00$1.00$0.50--$0.35–$1.13--2
$17.00Jan 15$0.00$0.75$0.38$0.20 06/22$0.20–$0.60$0.20646
$17.00Jan 21$0.65$1.45$1.05--$0.90–$2.50$0.65112
$1.00Jul 17$6.70$9.80$8.25$7.72 06/16$7.25–$8.25$7.7252
$1.00Aug 21$6.10$10.30$8.20$7.65 07/01$7.25–$8.20$7.654
$1.00Nov 20$6.20$10.30$8.25$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$1.00$0.50--$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$1.00$0.50$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$0.10$0.08$0.10 06/29$0.08–$0.43$0.083.2K
$20.00Jan 21$0.00$3.10$1.55$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$2.20$1.10--$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$3.10$1.55$1.60 06/11$0.68–$2.50$1.55144
$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$0.30$0.15$0.01 05/21$0.15–$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$0.20$0.10$0.01 05/18$0.10–$0.15$0.013.5K
$27.00Jan 21$0.00$3.10$1.55--$1.48–$2.50--19
$30.00Aug 21$0.00$0.75$0.38--$0.38–$1.10--3
$30.00Jan 15$0.00$0.05$0.03--$0.03–$2.50--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–$2.50--22
$35.00Jan 15$0.00$0.30$0.15--$0.15–$2.50--166
$35.00Jan 21$0.00$2.70$1.35$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$0.15$0.45$0.30$0.47 07/02$0.15–$1.00$0.302.4K
$9.00Aug 21$0.45$1.00$0.73$1.07 07/01$0.68–$1.83$0.73692
$9.00Nov 20$0.90$1.45$1.18$1.64 06/16$1.05–$2.38$1.1839
$9.00Jan 15$0.90$2.05$1.48$2.00 05/13$1.48–$2.58$1.48182
$10.00Jul 17$0.40$2.15$1.27$1.58 06/29$0.83–$2.30$1.276
$10.00Aug 21$0.85$1.60$1.23$1.90 06/22$1.08–$2.30$1.23136
$10.00Nov 20$1.05$2.10$1.58$2.30 06/16$1.58–$2.60$1.58101
$10.00Jan 15$1.40$2.50$1.95$2.40 06/16$1.85–$2.65$1.9594
$10.00Jan 21$1.45$3.90$2.68$3.00 06/22$2.28–$3.45$2.68257
$8.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$0.43$0.052.0K
$8.00Aug 21$0.25$0.50$0.38$0.48 07/01$0.35–$1.50$0.3884
$8.00Nov 20$0.05$1.90$0.98$1.10 06/22$0.85–$1.33$0.985.5K
$8.00Jan 15$0.35$1.60$0.98$1.46 05/14$0.98–$2.05$0.98123
$8.00Feb 19$0.10$3.10$1.60$1.40 06/22$1.15–$1.80$1.4010
$8.00Jan 21$0.50$3.50$2.00$2.11 06/30$1.68–$2.70$2.0029
$11.00Jul 17$0.20$2.25$1.23$2.62 07/01$1.23–$3.20$1.233
$11.00Aug 21$1.60$2.55$2.08$2.76 07/01$1.88–$2.95$2.08227
$11.00Nov 20$1.30$3.80$2.55$3.37 06/09$2.45–$3.25$2.5512
$7.00Jul 17$0.00$0.75$0.38$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$1.20$0.60$0.72 06/22$0.50–$0.93$0.60125
$7.00Jan 15$0.20$1.30$0.75$1.11 05/26$0.65–$1.10$0.7513
$12.00Jul 17$2.10$3.30$2.70$3.80 06/12$2.70–$3.80$2.70--
$12.00Aug 21$1.50$4.20$2.85$4.09 06/09$2.85–$3.93$2.8536
$12.00Nov 20$1.35$4.70$3.03$4.30 06/09$3.03–$4.30$3.0315
$6.00Jul 17$0.00$0.40$0.20$0.09 06/25$0.03–$0.38$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$1.15$0.57$0.50 06/23$0.38–$0.80$0.503.0K
$6.00Jan 15$0.00$1.10$0.55$0.75 05/29$0.50–$1.38$0.555
$13.00Aug 21$1.90$5.20$3.55$5.08 06/09$3.55–$4.90$3.5545
$13.00Nov 20$2.85$5.00$3.93$5.22 06/09$3.83–$5.00$3.9324
$13.00Jan 15$3.60$4.60$4.10--$4.08–$5.40$3.601.1K
$13.00Jan 21$2.50$6.70$4.60$6.01 06/03$4.60–$5.55$4.60171
$5.00Jul 17$0.00$0.75$0.38$0.03 07/01$0.05–$1.08$0.033
$5.00Aug 21$0.00$0.75$0.38$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$1.05$0.53$0.35 06/09$0.38–$1.25$0.3517
$14.00Aug 21$3.20$6.40$4.80--$4.80–$5.95$3.201
$14.00Nov 20$3.00$6.40$4.70$5.78 05/07$4.70–$5.90$4.7020
$4.00Jul 17$0.00$2.15$1.08$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$2.15$1.08$0.11 06/22$0.35–$1.13$0.115
$15.00Jul 17$3.80$7.40$5.60$6.80 05/22$5.60–$6.80$5.60--
$15.00Aug 21$4.40$8.00$6.20$6.95 05/22$5.75–$6.90$6.20--
$15.00Nov 20$4.70$7.30$6.00--$5.80–$6.90$4.701
$15.00Jan 15$5.10$6.60$5.85$7.00 06/11$5.85–$6.90$5.85345
$15.00Jan 21$4.90$8.10$6.50--$6.35–$7.15$4.9016
$3.00Jul 17$0.00$2.00$1.00$0.05 07/01$0.03–$1.08$0.054
$16.00Aug 21$5.90$7.60$6.75$7.90 05/22$6.65–$7.80$6.753
$16.00Feb 19$5.70$8.60$7.15$7.61 06/30$6.85–$7.65$7.153
$17.00Jul 17$5.80$9.20$7.50$8.90 05/22$7.50–$8.95$7.50--
$17.00Aug 21$5.80$9.90$7.85$8.87 05/22$7.75–$8.90$7.8522
$17.00Nov 20$6.40$9.10$7.75$8.80 05/22$7.40–$8.65$7.751
$17.00Jan 15$6.30$9.20$7.75$8.70 06/12$7.55–$8.80$7.7537
$17.00Jan 21$5.50$10.50$8.00--$7.90–$9.50$5.50100
$20.00Aug 21$8.80$12.90$10.85$11.68 06/12$10.80–$11.80$10.85--
$20.00Nov 20$8.80$12.50$10.65$11.71 06/11$10.65–$11.95$10.65--
$20.00Jan 15$8.80$12.90$10.85$11.77 05/26$10.80–$11.70$10.85--
$20.00Jan 21$8.50$13.50$11.00$12.22 06/03$10.80–$12.00$11.004
$21.00Aug 21$9.90$13.70$11.80$12.84 06/12$11.80–$13.05$11.80--
$22.00Nov 20$10.80$14.90$12.85$12.50 05/06$12.80–$13.75$12.50--
$22.00Jan 15$10.80$14.90$12.85$13.80 05/18$12.80–$13.75$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$14.60$17.90$16.25$16.87 06/11$15.80–$17.05$16.25--
$25.00Jan 21$13.50$18.50$16.00$17.17 06/03$15.65–$16.75$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 188
Total Puts 8
Put/Call Ratio 0.04
Net Difference 180

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,768
Total Puts 598
Average Put/Call Ratio 0.57
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