Tour v344
ADMA
ADMA BIOLOGICS INC
$8.81 +1.50%
$8.88 (+0.85%)🌙
as of 07/16 06:06 PM
(7/15 18:15) ◀
|
Thursday, July 16, 2026 (6:06pm)
January 2026
|
▶ (7/17 18:08)
◀ 7/16 18:06 ▶

Option Volume

Detail
ℹ
Current (07/16) 133
Calls: 84 (63%)
Puts: 49 (37%)
Prior (07/15) 183
Calls: 115 (63%)
Puts: 68 (37%)
Current vs Prior -27.32%
Calls: -26.96% (Calls)
Puts: -27.94% (Puts)
Prior 7-Day Total 2,702
Calls: 1,274 (47%)
Puts: 1,428 (53%)
Prior 7-Day Average 386
Calls: 182 (47%)
Puts: 204 (53%)
Current vs Prior 7-Day Avg -65.54%
Calls: -53.85%
Puts: -75.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $9.7K
Calls: $7.3K (76%)
Puts: $2.3K (24%)
Prior (07/15) $9.8K
Calls: $8.2K (84%)
Puts: $1.6K (16%)
Current vs Prior -1.09%
Calls: -10.43%
Puts: +48.23%
Prior 7-Day Total $226.5K
Calls: $180.4K (80%)
Puts: $46.2K (20%)
Prior 7-Day Average $32.4K
Calls: $25.8K (80%)
Puts: $6.6K (20%)
Current vs Prior 7-Day Avg -70.16%
Calls: -71.47%
Puts: -65.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.58
Prior (07/15) 0.59
Current vs Prior -1.35%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -44.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 73,471
Calls: 52,443 (71%)
Puts: 21,028 (29%)
Prior (07/15) 8,414
Calls: 4,829 (57%)
Puts: 3,585 (43%)
Current vs Prior +773.20%
Prior 7-Day Total 381,943
Calls: 270,462 (71%)
Puts: 111,481 (29%)
Prior 7-Day Average 54,563
Calls: 38,637 (71%)
Puts: 15,925 (29%)
Current vs Prior 7-Day Avg +34.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.11% | 17.37%5.11% | 17.37%
Prior 7.49% | 17.40%7.49% | 17.40%
Current vs Prior -31.79% | -0.17%-31.79% | -0.17%
Prior 7-Day Avg 6.18% | 18.74%6.18% | 18.74%
Current vs 7-Day Avg -17.35% | -7.34%-17.35% | -7.34%
Prior 7-Day Eod 7.49% | 17.40%7.49% | 17.40%
Current vs 7-Day Eod -31.79% | -0.17%-31.79% | -0.17%
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 76% of dollar volume in calls ($7.3K) vs puts ($2.3K). Bullish P/C ratio of 0.58. Call-heavy open interest (52,443 calls vs 21,028 puts) suggests bullish positioning. Rising open interest (up 773%) indicates new positions being established.

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. 7 found (avg delta 0.73, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.753.30$2.5361.3%--0.8829
$8.00Jul 170.452.00$1.23126.0%--0.8768
$8.00Aug 210.702.50$1.60112.5%--0.7263
$9.00Aug 210.500.90$0.7057.1%150.51184
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.000.80$0.40200.0%20.732.4K
$10.00Aug 211.401.65$1.5316.3%40.69136
$11.00Aug 211.053.70$2.38111.3%--0.69227

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 96, top 24)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.000.10$0.05200.0%230.27774
$9.00Aug 210.500.90$0.7057.1%150.51184
$10.00Aug 210.150.50$0.33106.1%100.31685
$11.00Aug 210.050.90$0.48177.1%10.312.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.250.50$0.3865.8%240.28268
$7.00Aug 210.050.20$0.13115.4%110.1226
$9.00Aug 210.700.95$0.8330.1%40.49909
$10.00Aug 211.401.65$1.5316.3%40.69136
$8.00Jul 170.000.10$0.05200.0%20.132.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 232.4%, max 960.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 17Aug 21306.8%103.5%196.6%12.9K
$10.00Jul 17Aug 21172.1%65.5%162.8%101.2K
$8.00Jul 17Aug 21172.8%68.4%152.5%--131
$9.00Jul 17Aug 2170.2%69.7%0.8%38958
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Jul 17Aug 21739.7%69.7%960.9%11992
$8.00Jul 17Aug 21172.8%68.4%152.5%262.3K
$9.00Jul 17Aug 2170.2%69.7%0.8%63.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 3.00, avg 1.95)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$10.00Aug 21$0.37$0.63$0.371.70$9.37
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.25$0.75$0.253.00$7.75
$9.00$8.00Jul 17$0.35$0.65$0.351.86$8.65
$9.00$8.00Aug 21$0.45$0.55$0.451.22$8.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 5.67, avg 1.71)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$10.00Aug 21$0.37$0.37$0.630.59$9.37
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$0.70$0.70$0.302.33$9.30
$9.00$8.00Aug 21$0.45$0.45$0.550.82$8.55
$9.00$8.00Jul 17$0.35$0.35$0.650.54$8.65
$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. 6 found (avg debit $0.42, cheapest $0.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 17Aug 21$0.30172.1%65.5%
$8.00Jul 17Aug 21$0.37172.8%68.4%
$11.00Jul 17Aug 21$0.43306.8%103.5%
$9.00Jul 17Aug 21$0.6570.2%69.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Jul 17Aug 21$0.33172.8%68.4%
$9.00Jul 17Aug 21$0.4370.2%69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.11% of stock, avg 20.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 17$0.05$0.40$0.45$8.55$9.455.11%
$8.00Jul 17$1.23$0.05$1.28$6.72$9.2814.53%
$9.00Aug 21$0.70$0.83$1.53$7.47$10.5317.37%
$10.00Aug 21$0.33$1.53$1.86$8.14$11.8621.11%
$8.00Aug 21$1.60$0.38$1.98$6.02$9.9822.47%
$7.00Aug 21$2.53$0.13$2.66$4.34$9.6630.19%
$11.00Aug 21$0.48$2.38$2.86$8.14$13.8632.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.91% of stock, avg 6.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.00$8.00Jul 17$0.03$0.05$0.08$7.92$10.08
$9.00$8.00Jul 17$0.05$0.05$0.10$7.90$9.10
$11.00$8.00Jul 17$0.05$0.05$0.10$7.90$11.10
$10.00$7.00Aug 21$0.33$0.13$0.46$6.54$10.46
$10.00$7.00Jul 17$0.03$0.48$0.51$6.49$10.51
$9.00$7.00Jul 17$0.05$0.48$0.53$6.47$9.53
$11.00$7.00Jul 17$0.05$0.48$0.53$6.47$11.53
$11.00$7.00Aug 21$0.48$0.13$0.61$6.39$11.61
$10.00$8.00Aug 21$0.33$0.38$0.71$7.29$10.71
$11.00$8.00Aug 21$0.48$0.38$0.86$7.14$11.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.63, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Aug 21$0.62$0.381.63$7.38$9.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 5.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Aug 21$0.52$0.480.92
$8.00$9.00$10.00Aug 21$0.53$0.470.89
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Aug 21$0.15$0.855.67
$7.00$8.00$9.00Aug 21$0.20$0.804.00
$8.00$9.00$10.00Aug 21$0.25$0.753.00
$7.00$8.00$9.00Jul 17$0.78$0.220.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.07, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Jul 17-$0.07$0.93
$10.00$11.001:2Aug 21-$0.63$0.37
$7.00$8.001:2Aug 21-$0.67$0.33
$8.00$9.001:2Aug 21$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Aug 21-$0.13$0.87
$11.00$10.001:2Aug 21-$0.68$0.32
$8.00$7.001:2Jul 17-$0.91$0.09
$9.00$8.001:2Aug 21$0.07$0.93
$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 5.68%, avg 3.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Aug 21$0.500.512.2%5.68%7.83%15184
$10.00Aug 21$0.150.3113.5%1.70%15.21%10685

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. 166 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 $10.00 01-21 call last traded $2.65 on 07/08 (now $2.40/$2.95) — try a limit near $2.65. Also watch the $5.00 02-19 call last traded $4.75 on 07/10 (now $3.70/$4.70) — try a limit near $4.20; the $5.00 01-15 call last traded $3.75 on 05/26 (now $3.50/$4.70) — try a limit near $3.75. Most tradeable put: the $10.00 08-21 put last traded $1.30 on 07/06 (now $1.40/$1.65) — try a limit near $1.40.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Jul 17$0.00$0.10$0.05$0.35 07/10$0.05–$0.48$0.05774
$9.00Aug 21$0.50$0.90$0.70$0.96 07/09$0.50–$1.50$0.70184
$9.00Nov 20$0.50$2.05$1.27$1.67 07/09$0.90–$1.83$1.27144
$9.00Jan 15$1.15$2.05$1.60$2.60 07/07$1.43–$2.15$1.6058
$8.00Jul 17$0.45$2.00$1.23$1.22 07/10$0.55–$2.03$1.2268
$8.00Aug 21$0.70$2.50$1.60$1.81 07/09$1.00–$2.28$1.6063
$8.00Nov 20$0.55$3.60$2.08$2.13 07/02$1.45–$2.60$2.085
$8.00Jan 15$1.60$2.35$1.98$2.50 07/09$1.88–$2.95$1.98181
$8.00Jan 21$2.20$4.90$3.55$3.75 07/07$2.78–$4.20$3.55307
$10.00Jul 17$0.00$0.05$0.03$0.09 07/09$0.03–$0.15$0.03482
$10.00Aug 21$0.15$0.50$0.33$0.56 07/10$0.30–$0.73$0.33685
$10.00Nov 20$0.25$1.70$0.98$1.15 07/10$0.63–$1.30$0.98103
$10.00Jan 15$0.90$1.35$1.13$1.30 07/10$1.02–$1.93$1.13961
$10.00Jan 21$2.40$2.95$2.68$2.65 07/08$2.40–$2.90$2.651.5K
$7.00Jul 17$1.15$2.30$1.73$2.12 07/06$1.38–$2.35$1.732
$7.00Aug 21$1.75$3.30$2.53$1.90 06/22$1.78–$2.53$1.9029
$7.00Nov 20$1.20$4.70$2.95$2.33 06/30$1.83–$3.30$2.3316
$7.00Jan 15$2.10$3.20$2.65$2.85 06/10$2.28–$3.03$2.6582
$11.00Jul 17$0.00$0.10$0.05$0.05 07/07$0.03–$0.08$0.05209
$11.00Aug 21$0.05$0.90$0.48$0.26 07/10$0.13–$0.70$0.262.7K
$11.00Nov 20$0.10$1.35$0.73$0.80 07/08$0.60–$1.05$0.7313.0K
$11.00Jan 15$0.10$1.55$0.83$1.10 07/07$0.83–$1.60$0.8324
$6.00Jul 17$1.05$4.50$2.78$3.10 06/25$2.47–$3.30$2.7816
$6.00Aug 21$2.20$3.40$2.80$3.30 07/08$2.60–$3.55$2.8065
$6.00Jan 15$2.70$3.90$3.30$3.37 05/21$3.05–$3.98$3.301
$12.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$0.88$0.033
$12.00Aug 21$0.00$0.50$0.25$0.05 06/16$0.13–$0.28$0.05321
$12.00Nov 20$0.25$0.70$0.48$0.60 07/07$0.38–$0.78$0.4870
$12.00Jan 15$0.05$1.50$0.78$0.80 07/09$0.55–$1.45$0.7829
$5.00Jul 17$2.55$5.90$4.22$4.49 07/10$3.23–$4.30$4.226
$5.00Aug 21$3.20$4.40$3.80$4.20 07/10$3.45–$4.90$3.8023
$5.00Nov 20$2.00$5.90$3.95$3.55 06/22$3.65–$4.55$3.5520
$5.00Jan 15$3.50$4.70$4.10$3.75 05/26$3.60–$4.65$3.7552
$5.00Feb 19$3.70$4.70$4.20$4.75 07/10$3.78–$4.80$4.201
$5.00Jan 21$3.50$6.50$5.00$5.80 07/09$4.50–$5.55$5.00127
$13.00Jul 17$0.00$1.35$0.68$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–$0.23$0.101.1K
$13.00Nov 20$0.05$1.05$0.55$0.40 07/01$0.25–$1.27$0.404.1K
$13.00Jan 15$0.10$0.60$0.35$0.40 07/10$0.35–$0.98$0.352.2K
$13.00Jan 21$0.20$3.50$1.85$1.97 07/06$1.67–$2.60$1.85281
$13.00Feb 19$0.00$1.55$0.78--$0.78–$0.78—--5
$4.00Jul 17$2.70$6.80$4.75$5.30 07/07$4.22–$5.45$4.752
$4.00Aug 21$2.75$6.20$4.47$5.25 07/08$4.43–$5.50$4.472
$14.00Jul 17$0.00$0.10$0.05$0.10 06/22$0.05–$0.88$0.051
$14.00Aug 21$0.00$0.95$0.48$0.95 06/29$0.05–$0.73$0.4821
$14.00Nov 20$0.00$1.05$0.53$0.30 07/08$0.23–$0.98$0.30563
$14.00Jan 15$0.20$1.15$0.68$0.45 06/24$0.38–$1.18$0.4561
$3.00Jul 17$3.70$7.90$5.80$6.26 07/10$5.40–$6.40$5.804
$3.00Jan 15$4.60$7.40$6.00$6.53 07/08$5.20–$6.65$6.00234
$3.00Jan 21$4.90$7.70$6.30$6.60 07/06$5.55–$6.50$6.30179
$15.00Jul 17$0.00$1.35$0.68$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$0.20$0.10$0.20 07/06$0.10–$0.25$0.10968
$15.00Jan 15$0.00$0.80$0.40$0.20 07/10$0.30–$0.50$0.201.4K
$15.00Jan 21$0.75$1.70$1.23$1.30 06/15$1.23–$2.50$1.23288
$2.00Jul 17$5.60$8.90$7.25$7.30 07/07$6.35–$7.30$7.2512
$2.00Aug 21$4.70$8.90$6.80$6.65 07/01$6.40–$7.20$6.651
$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$1.75$0.88$0.37 06/17$0.13–$1.00$0.373.0K
$16.00Jan 15$0.00$0.95$0.48$0.21 06/25$0.23–$1.23$0.2159
$1.00Jul 17$5.70$8.50$7.10$8.19 07/07$7.10–$8.25$7.1054
$1.00Aug 21$5.70$9.90$7.80$8.25 07/07$7.40–$8.20$7.804
$1.00Nov 20$5.70$9.90$7.80$7.40 06/11$7.45–$8.25$7.404
$17.00Aug 21$0.00$0.05$0.03$0.06 06/26$0.03–$1.30$0.031.5K
$17.00Jan 15$0.00$1.10$0.55$0.20 06/22$0.20–$0.63$0.20646
$17.00Nov 20$0.00$1.00$0.50--$0.50–$0.50—--2
$17.00Jan 21$0.00$1.70$0.85--$0.85–$0.85—--112
$18.00Nov 20$0.00$0.40$0.20$0.10 06/12$0.20–$0.20$0.10207
$18.00Aug 21$0.00$0.95$0.48--$0.48–$0.48—--151
$19.00Nov 20$0.00$0.75$0.38$1.00 07/02$0.38–$1.00$0.386
$19.00Aug 21$0.00$1.15$0.57--$0.57–$0.57—--7
$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$0.15$0.10$0.10 06/29$0.08–$0.40$0.103.2K
$20.00Jan 21$0.20$1.40$0.80$0.65 07/01$0.80–$2.45$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$2.60$1.30--$1.30–$1.30—--2
$22.00Jan 15$0.00$0.20$0.10$0.09 06/26$0.08–$0.38$0.09555
$22.00Jan 21$0.10$1.45$0.78$1.60 06/11$0.78–$2.50$0.78144
$22.00Aug 21$0.00$1.55$0.78--$0.78–$0.78—--21
$22.00Nov 20$0.00$0.50$0.25--$0.25–$0.25—--1
$23.00Aug 21$0.00$1.00$0.50--$0.50–$0.50—--11
$24.00Aug 21$0.00$0.20$0.10--$0.10–$0.10—--2
$25.00Jan 15$0.00$0.10$0.05$0.01 05/21$0.05–$0.88$0.01719
$25.00Aug 21$0.00$0.20$0.10--$0.10–$0.10—--6
$25.00Nov 20$0.00$0.70$0.35--$0.35–$0.35—--11
$25.00Jan 21$0.00$2.90$1.45--$1.45–$1.45—--253
$27.00Jan 15$0.00$0.20$0.10$0.01 05/18$0.10–$0.13$0.013.5K
$27.00Aug 21$0.00$1.35$0.68--$0.68–$0.68—--5
$27.00Jan 21$0.00$2.90$1.45--$1.45–$1.45—--19
$30.00Aug 21$0.00$1.05$0.53--$0.53–$0.53—--3
$30.00Jan 15$0.00$0.05$0.03--$0.03–$0.03—--571
$30.00Jan 21$0.00$2.90$1.45--$1.45–$1.45—--38
$32.00Jan 15$0.00$0.30$0.15--$0.15–$0.15—--22
$35.00Jan 21$0.00$0.90$0.45$1.31 06/16$0.45–$2.50$0.4517
$35.00Jan 15$0.00$0.30$0.15--$0.15–$0.15—--166
$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$0.80$0.40$0.15 07/10$0.15–$0.98$0.152.4K
$9.00Aug 21$0.70$0.95$0.83$0.80 07/09$0.68–$1.70$0.80909
$9.00Nov 20$0.00$3.30$1.65$1.50 07/07$1.05–$2.38$1.5039
$9.00Jan 15$0.90$2.60$1.75$2.00 05/13$1.23–$2.55$1.75182
$8.00Jul 17$0.00$0.10$0.05$0.10 07/08$0.05–$0.35$0.052.0K
$8.00Aug 21$0.25$0.50$0.38$0.32 07/10$0.35–$0.68$0.32268
$8.00Nov 20$0.45$1.50$0.98$0.70 07/07$0.85–$1.33$0.705.5K
$8.00Jan 15$0.00$2.95$1.48$1.46 05/14$0.98–$2.05$1.46123
$8.00Feb 19$0.15$2.05$1.10$1.40 06/22$1.10–$1.83$1.1010
$8.00Jan 21$0.65$3.70$2.18$2.11 06/30$1.68–$2.60$2.1129
$10.00Jul 17$0.90$2.65$1.78$1.58 06/29$0.83–$1.93$1.581
$10.00Aug 21$1.40$1.65$1.53$1.30 07/06$1.08–$1.98$1.40136
$10.00Nov 20$0.55$4.20$2.38$1.80 07/06$1.53–$2.60$1.80101
$10.00Jan 15$0.90$3.40$2.15$2.06 07/09$1.85–$2.60$2.0694
$10.00Jan 21$1.95$3.80$2.88$3.00 06/22$2.28–$3.45$2.88257
$10.00Feb 19$0.35$4.60$2.47--$2.47–$2.47—$0.351
$7.00Jul 17$0.00$0.95$0.48$0.05 07/01$0.03–$1.08$0.05966
$7.00Aug 21$0.05$0.20$0.13$0.12 07/10$0.13–$0.45$0.1226
$7.00Nov 20$0.00$1.00$0.50$0.72 06/22$0.50–$0.93$0.50125
$7.00Jan 15$0.15$1.55$0.85$1.11 05/26$0.65–$1.10$0.8513
$11.00Jul 17$1.90$3.80$2.85$1.90 07/07$1.23–$2.85$1.902
$11.00Aug 21$1.05$3.70$2.38$2.76 07/01$1.88–$2.83$2.38227
$11.00Nov 20$2.10$3.40$2.75$3.37 06/09$2.45–$3.25$2.7512
$6.00Jul 17$0.00$0.95$0.48$0.09 06/25$0.03–$0.88$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$0.15$0.45$0.30$0.50 06/23$0.30–$0.80$0.303.0K
$6.00Jan 15$0.00$0.75$0.38$0.45 07/09$0.38–$1.38$0.385
$12.00Jul 17$2.50$4.10$3.30$3.80 06/12$2.65–$3.80$3.30--
$12.00Aug 21$1.95$4.70$3.33$4.09 06/09$2.85–$3.93$3.3336
$12.00Nov 20$2.25$4.80$3.53$4.30 06/09$3.03–$4.30$3.5315
$5.00Jul 17$0.00$0.55$0.28$0.03 07/01$0.05–$1.08$0.033
$5.00Aug 21$0.00$0.95$0.48$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$0.50$0.25$0.35 06/09$0.25–$1.25$0.2517
$13.00Aug 21$2.95$5.50$4.22$5.08 06/09$3.55–$4.90$4.2245
$13.00Nov 20$3.00$5.60$4.30$5.22 06/09$3.83–$5.00$4.3024
$13.00Jan 21$3.40$6.40$4.90$6.01 06/03$4.60–$5.55$4.90171
$13.00Jan 15$2.35$5.80$4.08--$4.08–$4.08—$2.351.1K
$4.00Jul 17$0.00$0.60$0.30$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$1.20$0.60$0.11 06/22$0.35–$1.13$0.115
$14.00Aug 21$3.90$6.50$5.20--$5.20–$5.20—$3.901
$14.00Nov 20$3.90$6.60$5.25--$5.25–$5.25—$3.9020
$3.00Jul 17$0.00$2.15$1.08$0.05 07/01$0.03–$1.08$0.054
$15.00Jul 17$4.10$8.30$6.20$6.80 05/22$5.60–$6.80$6.20--
$15.00Aug 21$4.90$8.30$6.60$6.95 05/22$5.75–$6.85$6.60--
$15.00Jan 15$5.70$7.30$6.50$7.00 06/11$5.85–$6.80$6.50345
$15.00Nov 20$5.70$7.10$6.40--$6.40–$6.40—$5.701
$15.00Jan 21$5.20$8.00$6.60--$6.60–$6.60—$5.2016
$2.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--2
$16.00Aug 21$5.10$9.30$7.20$7.90 05/22$6.65–$7.80$7.203
$16.00Feb 19$6.00$8.60$7.30$7.61 06/30$6.85–$7.65$7.303
$17.00Jul 17$6.90$9.60$8.25$8.90 05/22$7.50–$8.80$8.25--
$17.00Aug 21$6.90$10.30$8.60$8.87 05/22$7.75–$8.90$8.6022
$17.00Nov 20$6.10$10.30$8.20$8.80 05/22$7.40–$8.65$8.201
$17.00Jan 15$6.80$10.30$8.55$8.70 06/12$7.55–$8.65$8.5537
$17.00Jan 21$6.60$9.90$8.25--$8.25–$8.25—$6.60100
$20.00Aug 21$9.10$13.30$11.20$11.68 06/12$10.80–$11.80$11.20--
$20.00Nov 20$9.10$13.30$11.20$11.71 06/11$10.65–$11.95$11.20--
$20.00Jan 15$9.10$13.30$11.20$11.77 05/26$10.80–$11.60$11.20--
$20.00Jan 21$9.90$12.60$11.25$12.22 06/03$10.80–$11.70$11.254
$21.00Aug 21$10.10$14.30$12.20$12.84 06/12$11.80–$12.80$12.20--
$22.00Jan 15$11.10$15.30$13.20$13.80 05/18$12.80–$13.60$13.20--
$22.00Jan 21$11.80$14.60$13.20--$13.20–$13.20—$11.801
$23.00Aug 21$12.10$16.30$14.20$14.85 06/12$13.80–$14.80$14.20--
$24.00Aug 21$13.10$17.30$15.20$15.84 06/12$14.80–$15.80$15.20--
$24.00Nov 20$13.10$17.30$15.20$15.72 06/15$14.80–$15.80$15.20--
$25.00Aug 21$14.10$18.30$16.20$16.87 06/11$15.80–$16.80$16.20--
$25.00Jan 21$13.50$18.50$16.00$17.17 06/03$15.65–$16.65$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 84
Total Puts 49
Put/Call Ratio 0.58
Net Difference 35

Prior's Put/Call Breakdown

Total Calls 115
Total Puts 68
Put/Call Ratio 0.59
Net Difference 47

Prior 7-Day Put/Call Summary

Total Calls 1,274
Total Puts 1,428
Average Put/Call Ratio 1.06
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