Tour v325
ADMA
ADMA BIOLOGICS INC
$8.97 -1.21%
(7/10 18:06) ◀
|
Monday, July 13, 2026 (6:06pm)
January 2026
|
▶ (7/14 18:16)
◀ 7/13 18:06 ▶

Option Volume

Detail
ℹ
Current (07/13) 105
Calls: 67 (64%)
Puts: 38 (36%)
Prior (07/10) 196
Calls: 188 (96%)
Puts: 8 (4%)
Current vs Prior -46.43%
Calls: -64.36% (Calls)
Puts: +375.00% (Puts)
Prior 7-Day Total 2,299
Calls: 1,858 (81%)
Puts: 441 (19%)
Prior 7-Day Average 328
Calls: 265 (81%)
Puts: 63 (19%)
Current vs Prior 7-Day Avg -68.03%
Calls: -74.76%
Puts: -39.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $9.3K
Calls: $6.9K (73%)
Puts: $2.5K (27%)
Prior (07/10) $18.6K
Calls: $18.4K (99%)
Puts: $222 (1%)
Current vs Prior -49.70%
Calls: -62.60%
Puts: +1017.12%
Prior 7-Day Total $245.7K
Calls: $232.4K (95%)
Puts: $13.3K (5%)
Prior 7-Day Average $35.1K
Calls: $33.2K (95%)
Puts: $1.9K (5%)
Current vs Prior 7-Day Avg -73.38%
Calls: -79.33%
Puts: +30.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.57
Prior (07/10) 0.04
Current vs Prior +1232.84%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +71.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 73,005
Calls: 52,371 (72%)
Puts: 20,634 (28%)
Prior (07/10) 72,869
Calls: 52,237 (72%)
Puts: 20,632 (28%)
Current vs Prior +0.19%
Prior 7-Day Total 508,184
Calls: 363,655 (72%)
Puts: 144,529 (28%)
Prior 7-Day Average 72,597
Calls: 51,950 (72%)
Puts: 20,647 (28%)
Current vs Prior 7-Day Avg +0.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.24% | 17.39%5.24% | 17.39%
Prior 7.71% | 20.15%7.71% | 20.15%
Current vs Prior -32.03% | -13.71%-32.03% | -13.71%
Prior 7-Day Avg 7.82% | 20.56%7.82% | 20.56%
Current vs 7-Day Avg -33.02% | -15.42%-33.02% | -15.42%
Prior 7-Day Eod 7.71% | 20.15%7.71% | 20.15%
Current vs 7-Day Eod -32.03% | -13.71%-32.03% | -13.71%
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

Moderately bullish flow with 73% call dollar volume ($6.9K). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 1233% - increased hedging/bearish 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. -- 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 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.802.90$2.3546.8%--0.8829
$8.00Jul 170.851.80$1.3371.4%--0.8668
$7.00Jul 171.852.10$1.9812.6%10.792
$8.00Aug 211.251.95$1.6043.7%--0.7363
$9.00Aug 210.651.00$0.8342.2%100.56176
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 171.852.15$2.0015.0%80.923
$11.00Aug 211.702.40$2.0534.1%--0.82227
$10.00Aug 210.951.60$1.2751.2%--0.67136
$9.00Jul 170.050.45$0.25160.0%250.512.4K

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 86, top 28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.150.30$0.2268.2%280.49779
$9.00Aug 210.651.00$0.8342.2%100.56176
$10.00Aug 210.250.50$0.3865.8%90.35625
$7.00Jul 171.852.10$1.9812.6%10.792
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.050.45$0.25160.0%250.512.4K
$11.00Jul 171.852.15$2.0015.0%80.923
$9.00Aug 210.500.95$0.7361.6%30.45692
$7.00Aug 210.100.25$0.1883.3%20.1316

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 125.2%, max 389.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Jul 17Aug 21391.2%79.9%389.7%131
$10.00Jul 17Aug 21129.4%60.7%113.1%91.1K
$11.00Jul 17Aug 21119.3%64.2%85.9%--2.9K
$8.00Jul 17Aug 21107.8%82.2%31.2%--131
$9.00Jul 17Aug 2164.4%64.3%0.1%38955
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Jul 17Aug 21391.2%79.9%389.7%2949
$11.00Jul 17Aug 21119.3%64.2%85.9%8230
$8.00Jul 17Aug 21107.8%82.2%31.2%--2.1K
$9.00Jul 17Aug 2164.4%64.3%0.1%283.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 7.33, avg 3.09)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$11.00Jul 17$0.12$0.88$0.127.33$10.12
$10.00$11.00Aug 21$0.18$0.82$0.184.56$10.18
$9.00$10.00Aug 21$0.45$0.55$0.451.22$9.45
$7.00$8.00Jul 17$0.65$0.35$0.650.54$7.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$8.00Jul 17$0.17$0.83$0.174.88$8.83
$9.00$8.00Aug 21$0.25$0.75$0.253.00$8.75
$8.00$7.00Aug 21$0.30$0.70$0.302.33$7.70
$10.00$9.00Aug 21$0.54$0.46$0.540.85$9.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 7.00, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$9.00Aug 21$0.77$0.77$0.233.35$8.77
$7.00$8.00Aug 21$0.75$0.75$0.253.00$7.75
$7.00$8.00Jul 17$0.65$0.65$0.351.86$7.65
$9.00$10.00Aug 21$0.45$0.45$0.550.82$9.45
$10.00$11.00Aug 21$0.18$0.18$0.820.22$10.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$9.00Jul 17$1.75$1.75$0.257.00$9.25
$11.00$10.00Aug 21$0.78$0.78$0.223.55$10.22
$10.00$9.00Aug 21$0.54$0.54$0.461.17$9.46
$8.00$7.00Aug 21$0.30$0.30$0.700.43$7.70
$9.00$8.00Aug 21$0.25$0.25$0.750.33$8.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.36, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Jul 17Aug 21$0.17119.3%64.2%
$10.00Jul 17Aug 21$0.23129.4%60.7%
$8.00Jul 17Aug 21$0.27107.8%82.2%
$7.00Jul 17Aug 21$0.37391.2%79.9%
$9.00Jul 17Aug 21$0.6164.4%64.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Jul 17Aug 21$0.40107.8%82.2%
$9.00Jul 17Aug 21$0.4864.4%64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.24% of stock, avg 20.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 17$0.22$0.25$0.47$8.53$9.475.24%
$8.00Jul 17$1.33$0.08$1.41$6.59$9.4115.72%
$9.00Aug 21$0.83$0.73$1.56$7.44$10.5617.39%
$10.00Aug 21$0.38$1.27$1.65$8.35$11.6518.39%
$11.00Jul 17$0.03$2.00$2.03$8.97$13.0322.63%
$8.00Aug 21$1.60$0.48$2.08$5.92$10.0823.19%
$11.00Aug 21$0.20$2.05$2.25$8.75$13.2525.08%
$7.00Jul 17$1.98$0.53$2.51$4.49$9.5127.98%
$7.00Aug 21$2.35$0.18$2.53$4.47$9.5328.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.23% of stock, avg 6.64%)

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$0.15$0.08$0.23$7.77$10.23
$9.00$8.00Jul 17$0.22$0.08$0.30$7.70$9.30
$11.00$7.00Aug 21$0.20$0.18$0.38$6.62$11.38
$11.00$7.00Jul 17$0.03$0.53$0.56$6.44$11.56
$10.00$7.00Aug 21$0.38$0.18$0.56$6.44$10.56
$10.00$7.00Jul 17$0.15$0.53$0.68$6.32$10.68
$11.00$8.00Aug 21$0.20$0.48$0.68$7.32$11.68
$9.00$7.00Jul 17$0.22$0.53$0.75$6.25$9.75
$10.00$8.00Aug 21$0.38$0.48$0.86$7.14$10.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 3.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Aug 21$0.75$0.253.00$7.25$9.75
7/810/11Aug 21$0.48$0.520.92$7.52$10.48
8/910/11Aug 21$0.43$0.570.75$8.57$10.43
8/910/11Jul 17$0.29$0.710.41$8.71$10.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 3.17, cheapest $0.24)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Aug 21$0.27$0.732.70
$8.00$9.00$10.00Aug 21$0.32$0.682.12
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Aug 21$0.24$0.763.17
$8.00$9.00$10.00Aug 21$0.29$0.712.45
$7.00$8.00$9.00Jul 17$0.62$0.380.61

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 $-0.06, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.06$0.94
$9.00$10.001:2Jul 17-$0.08$0.92
$7.00$8.001:2Jul 17-$0.68$0.32
$7.00$8.001:2Aug 21-$0.85$0.15
$9.00$10.001:2Aug 21$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Aug 21-$0.19$0.81
$9.00$8.001:2Aug 21-$0.23$0.77
$11.00$10.001:2Aug 21-$0.49$0.51
$8.00$7.001:2Jul 17-$0.98$0.02
$9.00$8.001:2Jul 17$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 7.25%, avg 3.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Aug 21$0.650.560.3%7.25%7.58%10176
$10.00Aug 21$0.250.3511.5%2.79%14.27%9625
$9.00Jul 17$0.150.490.3%1.67%2.01%28779

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. 163 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 $1.00 07-17 call last traded $8.19 on 07/07 (now $7.50/$8.10) — try a limit near $7.80. Also watch the $2.00 07-17 call last traded $7.30 on 07/07 (now $6.50/$7.20) — try a limit near $6.85; the $7.00 07-17 call last traded $2.12 on 07/06 (now $1.85/$2.10) — try a limit near $1.98. Most tradeable put: the $11.00 07-17 put last traded $1.90 on 07/07 (now $1.85/$2.15) — try a limit near $1.90.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.15$0.30$0.22$0.35 07/10$0.13–$0.48$0.22779
$9.00Aug 21$0.65$1.00$0.83$0.96 07/09$0.50–$1.50$0.83176
$9.00Nov 20$0.15$1.70$0.93$1.67 07/09$0.90–$1.83$0.93144
$9.00Jan 15$1.15$2.40$1.78$2.60 07/07$1.43–$2.15$1.7860
$8.00Jul 17$0.85$1.80$1.33$1.22 07/10$0.55–$2.03$1.2268
$8.00Aug 21$1.25$1.95$1.60$1.81 07/09$1.00–$2.28$1.6063
$8.00Nov 20$0.75$4.40$2.58$2.13 07/02$1.45–$2.60$2.135
$8.00Jan 15$1.85$2.75$2.30$2.50 07/09$1.88–$2.95$2.30183
$8.00Jan 21$2.40$5.30$3.85$3.75 07/07$2.78–$4.20$3.75311
$10.00Jul 17$0.00$0.30$0.15$0.09 07/09$0.05–$0.15$0.09488
$10.00Aug 21$0.25$0.50$0.38$0.56 07/10$0.30–$0.73$0.38625
$10.00Nov 20$0.95$1.50$1.23$1.15 07/10$0.63–$1.30$1.15103
$10.00Jan 15$0.95$1.50$1.23$1.30 07/10$1.02–$1.93$1.23966
$10.00Jan 21$1.70$3.50$2.60$2.65 07/08$2.45–$3.50$2.601.5K
$7.00Jul 17$1.85$2.10$1.98$2.12 07/06$1.38–$2.35$1.982
$7.00Aug 21$1.80$2.90$2.35$1.90 06/22$1.53–$2.50$1.9029
$7.00Nov 20$2.20$3.30$2.75$2.33 06/30$1.83–$3.30$2.3316
$7.00Jan 15$2.30$3.50$2.90$2.85 06/10$2.28–$3.03$2.8582
$11.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$0.08$0.03209
$11.00Aug 21$0.05$0.35$0.20$0.26 07/10$0.13–$0.70$0.202.7K
$11.00Nov 20$0.35$0.95$0.65$0.80 07/08$0.60–$1.35$0.6513.0K
$11.00Jan 15$0.00$3.20$1.60$1.10 07/07$0.88–$1.60$1.1024
$6.00Jul 17$2.60$4.00$3.30$3.10 06/25$2.47–$3.30$3.1016
$6.00Aug 21$2.80$3.90$3.35$3.30 07/08$2.60–$3.55$3.3063
$6.00Jan 15$3.20$4.40$3.80$3.37 05/21$3.00–$3.98$3.371
$12.00Jul 17$0.00$0.15$0.08$0.10 07/10$0.05–$0.88$0.083
$12.00Aug 21$0.10$0.35$0.22$0.05 06/16$0.13–$0.28$0.10321
$12.00Nov 20$0.05$0.75$0.40$0.60 07/07$0.38–$0.78$0.4070
$12.00Jan 15$0.05$1.50$0.78$0.80 07/09$0.55–$1.45$0.7829
$5.00Jul 17$3.40$4.80$4.10$4.49 07/10$2.70–$4.30$4.1011
$5.00Aug 21$3.70$4.90$4.30$4.20 07/10$3.10–$4.90$4.2023
$5.00Nov 20$3.70$5.20$4.45$3.55 06/22$3.60–$4.55$3.7020
$5.00Jan 15$2.55$6.50$4.53$3.75 05/26$3.45–$4.65$3.7552
$5.00Feb 19$4.20$5.40$4.80$4.75 07/10$3.78–$4.80$4.751
$5.00Jan 21$3.90$6.70$5.30$5.80 07/09$4.30–$5.55$5.30127
$13.00Jul 17$0.00$1.70$0.85$0.05 07/02$0.03–$1.08$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$1.10$0.55$0.40 07/01$0.25–$1.27$0.404.1K
$13.00Jan 15$0.10$1.10$0.60$0.40 07/10$0.45–$0.98$0.402.2K
$13.00Jan 21$0.25$3.70$1.98$1.97 07/06$1.67–$2.60$1.97285
$4.00Jul 17$4.60$5.80$5.20$5.30 07/07$4.22–$5.45$5.202
$4.00Aug 21$3.00$7.10$5.05$5.25 07/08$4.40–$5.50$5.055
$14.00Jul 17$0.00$0.10$0.05$0.10 06/22$0.05–$0.88$0.051
$14.00Aug 21$0.00$0.75$0.38$0.95 06/29$0.05–$0.68$0.3821
$14.00Nov 20$0.00$0.95$0.48$0.30 07/08$0.20–$0.98$0.30563
$14.00Jan 15$0.20$0.75$0.48$0.45 06/24$0.35–$1.18$0.4561
$3.00Jul 17$5.50$7.00$6.25$6.26 07/10$5.30–$6.40$6.254
$3.00Jan 15$5.30$7.20$6.25$6.53 07/08$5.20–$6.65$6.25234
$3.00Jan 21$4.50$7.90$6.20$6.60 07/06$5.55–$6.50$6.20179
$15.00Jul 17$0.00$2.15$1.08$0.10 06/23$0.03–$1.08$0.102
$15.00Aug 21$0.00$0.75$0.38$0.06 07/08$0.05–$0.90$0.06148
$15.00Nov 20$0.00$0.30$0.15$0.20 07/06$0.13–$0.25$0.15963
$15.00Jan 15$0.05$0.80$0.43$0.20 07/10$0.30–$0.50$0.201.4K
$15.00Jan 21$0.60$2.60$1.60$1.30 06/15$0.93–$2.50$1.30288
$2.00Jul 17$6.50$7.20$6.85$7.30 07/07$6.30–$7.30$6.8511
$2.00Aug 21$5.00$9.10$7.05$6.65 07/01$6.30–$7.20$6.651
$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$0.95$0.48$0.37 06/17$0.20–$1.20$0.373.0K
$16.00Jan 15$0.00$0.75$0.38$0.21 06/25$0.23–$1.23$0.2159
$1.00Jul 17$7.50$8.10$7.80$8.19 07/07$7.25–$8.25$7.8052
$1.00Aug 21$6.00$10.10$8.05$8.25 07/07$7.25–$8.20$8.054
$1.00Nov 20$6.00$10.10$8.05$7.40 06/11$7.35–$8.25$7.404
$17.00Aug 21$0.00$0.05$0.03$0.06 06/26$0.03–$1.30$0.031.5K
$17.00Nov 20$0.00$1.00$0.50--$0.35–$1.13--2
$17.00Jan 15$0.00$1.25$0.63$0.20 06/22$0.20–$0.63$0.20646
$17.00Jan 21$0.00$1.45$0.73--$0.73–$2.50--112
$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$1.15$0.57--$0.05–$1.10--7
$19.00Nov 20$0.00$0.95$0.48$1.00 07/02$0.35–$1.00$0.486
$20.00Aug 21$0.00$0.95$0.48$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$0.75$0.38--$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$3.00$1.50$1.60 06/11$0.68–$2.50$1.50144
$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--$0.25–$1.13--11
$25.00Jan 15$0.00$1.00$0.50$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$0.75$0.38--$0.38–$1.10--5
$27.00Jan 15$0.00$0.20$0.10$0.01 05/18$0.10–$0.13$0.013.5K
$27.00Jan 21$0.00$3.00$1.50--$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$2.00$1.00$1.31 06/16$0.57–$2.50$1.0017
$37.00Jan 15$0.00$0.35$0.18$0.11 06/11$0.15–$1.10$0.1144
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.05$0.45$0.25$0.15 07/10$0.15–$0.98$0.152.4K
$9.00Aug 21$0.50$0.95$0.73$0.80 07/09$0.68–$1.83$0.73692
$9.00Nov 20$1.05$1.50$1.27$1.50 07/07$1.05–$2.38$1.2739
$9.00Jan 15$0.20$2.25$1.23$2.00 05/13$1.23–$2.58$1.23182
$8.00Jul 17$0.00$0.15$0.08$0.10 07/08$0.05–$0.38$0.082.0K
$8.00Aug 21$0.10$0.85$0.48$0.32 07/10$0.35–$1.50$0.3286
$8.00Nov 20$0.40$1.55$0.98$0.70 07/07$0.85–$1.33$0.705.5K
$8.00Jan 15$0.35$1.60$0.98$1.46 05/14$0.98–$2.05$0.98123
$8.00Feb 19$0.05$3.60$1.83$1.40 06/22$1.15–$1.83$1.4010
$8.00Jan 21$0.50$3.80$2.15$2.11 06/30$1.68–$2.70$2.1129
$10.00Jul 17$0.90$1.15$1.02$1.58 06/29$0.83–$2.30$1.026
$10.00Aug 21$0.95$1.60$1.27$1.30 07/06$1.08–$2.30$1.27136
$10.00Nov 20$0.60$2.45$1.53$1.80 07/06$1.53–$2.60$1.53101
$10.00Jan 15$1.10$2.90$2.00$2.06 07/09$1.85–$2.65$2.0094
$10.00Jan 21$1.50$3.80$2.65$3.00 06/22$2.28–$3.45$2.65257
$7.00Jul 17$0.00$1.05$0.53$0.05 07/01$0.05–$1.08$0.05933
$7.00Aug 21$0.10$0.25$0.18$0.12 07/10$0.13–$0.45$0.1216
$7.00Nov 20$0.25$1.10$0.68$0.72 06/22$0.50–$0.93$0.68125
$7.00Jan 15$0.25$1.30$0.78$1.11 05/26$0.65–$1.10$0.7813
$11.00Jul 17$1.85$2.15$2.00$1.90 07/07$1.23–$2.78$1.903
$11.00Aug 21$1.70$2.40$2.05$2.76 07/01$1.88–$2.95$2.05227
$11.00Nov 20$1.90$3.30$2.60$3.37 06/09$2.45–$3.25$2.6012
$6.00Jul 17$0.00$0.40$0.20$0.09 06/25$0.03–$0.38$0.092
$6.00Aug 21$0.00$0.25$0.13$0.10 07/01$0.10–$1.13$0.102.5K
$6.00Nov 20$0.00$0.90$0.45$0.50 06/23$0.38–$0.80$0.453.0K
$6.00Jan 15$0.15$0.90$0.53$0.45 07/09$0.50–$1.38$0.455
$12.00Jul 17$2.15$3.40$2.78$3.80 06/12$2.70–$3.80$2.78--
$12.00Aug 21$2.10$3.70$2.90$4.09 06/09$2.85–$3.93$2.9036
$12.00Nov 20$2.50$4.70$3.60$4.30 06/09$3.03–$4.30$3.6015
$5.00Jul 17$0.00$0.95$0.48$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$1.15$0.57$0.15 06/22$0.22–$0.63$0.1511
$5.00Jan 15$0.00$1.15$0.57$0.35 06/09$0.38–$1.25$0.3517
$13.00Aug 21$3.30$4.50$3.90$5.08 06/09$3.55–$4.90$3.9045
$13.00Nov 20$3.30$5.10$4.20$5.22 06/09$3.83–$5.00$4.2024
$13.00Jan 15$3.60$4.80$4.20--$4.08–$5.40$3.601.1K
$13.00Jan 21$3.20$6.40$4.80$6.01 06/03$4.60–$5.55$4.80171
$4.00Jul 17$0.00$2.15$1.08$0.05 06/26$0.03–$1.08$0.053
$4.00Aug 21$0.00$1.20$0.60$0.05 07/01$0.05–$1.00$0.051
$4.00Nov 20$0.00$2.25$1.13$0.11 06/22$0.35–$1.13$0.115
$14.00Aug 21$4.20$5.40$4.80--$4.80–$5.95$4.201
$14.00Nov 20$3.90$5.80$4.85--$4.70–$5.75$3.9020
$3.00Jul 17$0.00$1.05$0.53$0.05 07/01$0.03–$1.08$0.054
$15.00Jul 17$3.90$8.00$5.95$6.80 05/22$5.60–$6.80$5.95--
$15.00Aug 21$5.10$6.60$5.85$6.95 05/22$5.75–$6.90$5.85--
$15.00Nov 20$5.20$6.70$5.95--$5.80–$6.85$5.201
$15.00Jan 15$5.00$8.10$6.55$7.00 06/11$5.85–$6.90$6.55345
$15.00Jan 21$5.00$7.90$6.45--$6.35–$7.15$5.0016
$16.00Aug 21$6.10$7.60$6.85$7.90 05/22$6.65–$7.80$6.853
$16.00Feb 19$6.10$8.00$7.05$7.61 06/30$6.85–$7.65$7.053
$17.00Jul 17$6.90$8.80$7.85$8.90 05/22$7.50–$8.95$7.85--
$17.00Aug 21$6.90$8.80$7.85$8.87 05/22$7.75–$8.90$7.8522
$17.00Nov 20$6.90$8.80$7.85$8.80 05/22$7.40–$8.65$7.851
$17.00Jan 15$7.10$8.60$7.85$8.70 06/12$7.55–$8.80$7.8537
$17.00Jan 21$6.00$9.80$7.90--$7.90–$9.50$6.00100
$20.00Aug 21$8.90$13.00$10.95$11.68 06/12$10.80–$11.80$10.95--
$20.00Nov 20$8.90$13.00$10.95$11.71 06/11$10.65–$11.95$10.95--
$20.00Jan 15$8.90$13.00$10.95$11.77 05/26$10.80–$11.60$10.95--
$20.00Jan 21$8.50$13.50$11.00$12.22 06/03$10.80–$12.00$11.004
$21.00Aug 21$9.90$14.00$11.95$12.84 06/12$11.80–$13.05$11.95--
$22.00Jan 15$10.90$15.00$12.95$13.80 05/18$12.80–$13.75$12.95--
$22.00Jan 21$10.60$15.10$12.85--$12.55–$14.00$10.601
$23.00Aug 21$11.90$16.00$13.95$14.85 06/12$13.80–$15.10$13.95--
$24.00Aug 21$12.90$17.00$14.95$15.84 06/12$14.80–$16.10$14.95--
$24.00Nov 20$12.90$17.00$14.95$15.72 06/15$14.80–$15.85$14.95--
$25.00Aug 21$13.90$18.00$15.95$16.87 06/11$15.80–$16.80$15.95--
$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 67
Total Puts 38
Put/Call Ratio 0.57
Net Difference 29

Prior's Put/Call Breakdown

Total Calls 188
Total Puts 8
Put/Call Ratio 0.04
Net Difference 180

Prior 7-Day Put/Call Summary

Total Calls 1,858
Total Puts 441
Average Put/Call Ratio 0.33
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