Tour v297
AMBQ
AMBIQ MICRO INC
$75.48 -9.95%
$75.69 (+0.28%)🌙
as of 07/07 06:08 PM
(7/6 18:07) ◀
|
Tuesday, July 7, 2026 (6:08pm)
January 2026
|
▶ (7/8 18:08)
◀ 7/7 18:08 ▶

Option Volume

Detail
ℹ
Current (07/07) 154
Calls: 142 (92%)
Puts: 12 (8%)
Prior (07/06) 250
Calls: 225 (90%)
Puts: 25 (10%)
Current vs Prior -38.40%
Calls: -36.89% (Calls)
Puts: -52.00% (Puts)
Prior 7-Day Total 2,731
Calls: 2,641 (97%)
Puts: 90 (3%)
Prior 7-Day Average 390
Calls: 377 (97%)
Puts: 12 (3%)
Current vs Prior 7-Day Avg -60.53%
Calls: -62.36%
Puts: -6.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $72.0K
Calls: $61.0K (85%)
Puts: $11.0K (15%)
Prior (07/06) $81.4K
Calls: $73.9K (91%)
Puts: $7.5K (9%)
Current vs Prior -11.61%
Calls: -17.50%
Puts: +46.42%
Prior 7-Day Total $3.01M
Calls: $2.96M (98%)
Puts: $46.7K (2%)
Prior 7-Day Average $429.7K
Calls: $423.0K (98%)
Puts: $6.7K (2%)
Current vs Prior 7-Day Avg -83.25%
Calls: -85.58%
Puts: +64.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.08
Prior (07/06) 0.11
Current vs Prior -23.94%
Prior 7-Day Average 0.06
Current vs Prior 7-Day Avg +53.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,585
Calls: 2,821 (79%)
Puts: 764 (21%)
Prior (07/06) 3,529
Calls: 2,762 (78%)
Puts: 767 (22%)
Current vs Prior +1.59%
Prior 7-Day Total 19,576
Calls: 14,830 (76%)
Puts: 4,746 (24%)
Prior 7-Day Average 2,796
Calls: 2,118 (76%)
Puts: 678 (24%)
Current vs Prior 7-Day Avg +28.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.12% | 26.43%13.12% | 26.43%
Prior 13.84% | 27.44%13.84% | 27.44%
Current vs Prior -5.23% | -3.68%-5.23% | -3.68%
Prior 7-Day Avg 16.39% | 28.58%16.39% | 28.58%
Current vs 7-Day Avg -19.96% | -7.53%-19.97% | -7.53%
Prior 7-Day Eod 13.84% | 27.44%-- | --
Current vs 7-Day Eod -5.23% | -3.68%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.23% | 28.78%
Calls: 34.84% | 29.51%
Puts: 43.61% | 28.05%
Prior 39.23% | 28.78%
Calls: 34.84% | 29.51%
Puts: 43.61% | 28.05%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 37.39% | 27.00%
Calls: 33.94% | 27.55%
Puts: 40.84% | 26.45%
Current vs 7-Day Avg +4.91% | +6.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($61.0K) vs puts ($11.0K). Extreme bullish P/C ratio of 0.08 - heavy call buying (142 calls vs 12 puts). P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (2,821 calls vs 764 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. -- 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 0.63, highest 0.74)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2113.5016.90$15.2022.4%--0.7312
$70.00Aug 2111.0013.90$12.4523.3%--0.6511
$75.00Aug 218.8011.90$10.3530.0%--0.57297
$75.00Jul 173.706.30$5.0052.0%10.539
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1710.8013.40$12.1021.5%60.7413
$80.00Jul 177.109.60$8.3529.9%10.6130
$85.00Aug 2115.1018.00$16.5517.5%10.561

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 66, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.001.65$0.83198.8%340.1269
$85.00Jul 170.552.95$1.75137.1%130.25435
$90.00Jul 170.202.00$1.10163.6%50.17146
$95.00Aug 213.305.90$4.6056.5%20.3210
$75.00Jul 173.706.30$5.0052.0%10.539
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1710.8013.40$12.1021.5%60.7413
$80.00Jul 177.109.60$8.3529.9%10.6130
$65.00Aug 213.905.80$4.8539.2%10.278
$85.00Aug 2115.1018.00$16.5517.5%10.561

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 16.7%, max 91.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21115.4%101.0%14.3%3679
$80.00Jul 17Aug 21105.5%97.9%7.7%160
$75.00Jul 17Aug 2199.7%93.6%6.5%1306
$90.00Jul 17Aug 21105.9%100.7%5.2%6183
$85.00Jul 17Aug 21101.2%100.0%1.2%13446
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21164.0%85.6%91.6%--22
$65.00Jul 17Aug 21108.7%93.5%16.3%1274
$75.00Jul 17Aug 2199.7%93.6%6.5%--233
$85.00Jul 17Aug 21101.2%100.0%1.2%714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 22.81, avg 5.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 17$0.27$4.73$0.2717.52$90.27
$85.00$90.00Jul 17$0.65$4.35$0.656.69$85.65
$90.00$95.00Aug 21$1.10$3.90$1.103.55$91.10
$85.00$90.00Aug 21$1.30$3.70$1.302.85$86.30
$80.00$85.00Aug 21$1.45$3.55$1.452.45$81.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$55.00Jul 17$0.42$9.58$0.4222.81$64.58
$70.00$65.00Jul 17$0.40$4.60$0.4011.50$69.60
$65.00$55.00Aug 21$3.40$6.60$3.401.94$61.60
$75.00$65.00Aug 21$4.75$5.25$4.751.11$70.25
$75.00$70.00Jul 17$3.00$2.00$3.000.67$72.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 3.00, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$2.75$2.75$2.251.22$67.75
$70.00$75.00Aug 21$2.10$2.10$2.900.72$72.10
$75.00$80.00Aug 21$1.90$1.90$3.100.61$76.90
$75.00$80.00Jul 17$1.75$1.75$3.250.54$76.75
$80.00$85.00Jul 17$1.50$1.50$3.500.43$81.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$3.75$3.75$1.253.00$81.25
$85.00$75.00Aug 21$6.95$6.95$3.052.28$78.05
$80.00$75.00Jul 17$3.45$3.45$1.552.23$76.55
$75.00$70.00Jul 17$3.00$3.00$2.001.50$72.00
$75.00$65.00Aug 21$4.75$4.75$5.250.90$70.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.12, cheapest $0.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$3.77115.4%101.0%
$90.00Jul 17Aug 21$4.60105.9%100.7%
$80.00Jul 17Aug 21$5.20105.5%97.9%
$85.00Jul 17Aug 21$5.25101.2%100.0%
$75.00Jul 17Aug 21$5.3599.7%93.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.37164.0%85.6%
$65.00Jul 17Aug 21$3.35108.7%93.5%
$85.00Jul 17Aug 21$4.45101.2%100.0%
$75.00Jul 17Aug 21$4.7099.7%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 13.12% of stock, avg 21.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$5.00$4.90$9.90$65.10$84.9013.12%
$80.00Jul 17$3.25$8.35$11.60$68.40$91.6015.37%
$85.00Jul 17$1.75$12.10$13.85$71.15$98.8518.35%
$75.00Aug 21$10.35$9.60$19.95$55.05$94.9526.43%
$65.00Aug 21$15.20$4.85$20.05$44.95$85.0526.56%
$85.00Aug 21$7.00$16.55$23.55$61.45$108.5531.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 2.53% of stock, avg 9.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$55.00Jul 17$0.83$1.08$1.91$53.09$96.91
$90.00$55.00Jul 17$1.10$1.08$2.18$52.82$92.18
$95.00$65.00Jul 17$0.83$1.50$2.33$62.67$97.33
$90.00$65.00Jul 17$1.10$1.50$2.60$62.40$92.60
$95.00$70.00Jul 17$0.83$1.90$2.73$67.27$97.73
$85.00$55.00Jul 17$1.75$1.08$2.83$52.17$87.83
$90.00$70.00Jul 17$1.10$1.90$3.00$67.00$93.00
$85.00$65.00Jul 17$1.75$1.50$3.25$61.75$88.25
$85.00$70.00Jul 17$1.75$1.90$3.65$66.35$88.65
$80.00$55.00Jul 17$3.25$1.08$4.33$50.67$84.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 9.00, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Jul 17$4.50$0.509.00$70.50$84.50
75/8085/90Jul 17$4.10$0.904.56$75.90$89.10
75/8590/95Aug 21$8.05$1.954.13$76.95$98.05
80/8590/95Jul 17$4.02$0.984.10$80.98$94.02
75/8090/95Jul 17$3.72$1.282.91$76.28$93.72
70/7585/90Jul 17$3.65$1.352.70$71.35$88.65
70/7590/95Jul 17$3.27$1.731.89$71.73$93.27
65/7580/85Aug 21$6.20$3.801.63$68.80$86.20
65/7585/90Aug 21$6.05$3.951.53$68.95$91.05
65/7590/95Aug 21$5.85$4.151.41$69.15$95.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.15$4.8532.33
$70.00$75.00$80.00Aug 21$0.20$4.8024.00
$85.00$90.00$95.00Aug 21$0.20$4.8024.00
$75.00$80.00$85.00Jul 17$0.25$4.7519.00
$85.00$90.00$95.00Jul 17$0.38$4.6212.16
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.30$4.7015.67
$70.00$75.00$80.00Jul 17$0.45$4.5510.11
$55.00$65.00$75.00Aug 21$1.35$8.656.41
$65.00$75.00$85.00Aug 21$2.20$7.803.55
$65.00$70.00$75.00Jul 17$2.60$2.400.92

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 $-0.10, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Jul 17-$0.25$4.75
$85.00$90.001:2Jul 17-$0.45$4.55
$90.00$95.001:2Jul 17-$0.56$4.44
$75.00$80.001:2Jul 17-$1.50$3.50
$90.00$95.001:2Aug 21-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$65.001:2Aug 21-$0.10$9.90
$65.00$55.001:2Jul 17-$0.66$9.34
$85.00$75.001:2Aug 21-$2.65$7.35
$70.00$65.001:2Jul 17-$1.10$3.90
$80.00$75.001:2Jul 17-$1.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.14%, avg 4.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$6.900.506.0%9.14%15.13%112
$85.00Aug 21$5.600.4312.6%7.42%20.03%--11
$90.00Aug 21$4.400.3719.2%5.83%25.07%137
$95.00Aug 21$3.300.3225.9%4.37%30.23%210
$80.00Jul 17$2.000.396.0%2.65%8.64%--48
$85.00Jul 17$0.550.2512.6%0.73%13.34%13435
$90.00Jul 17$0.200.1719.2%0.26%19.50%5146

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. 131 contracts (avg 285 vol/day, 110 traded recently)

AMBQ averages only 285 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 $12.50 11-20 call last traded $54.15 on 05/19 (now $60.90/$65.00) — try a limit near $60.90. Also watch the $35.00 12-18 call last traded $45.00 on 05/20 (now $40.50/$43.40) — try a limit near $41.95; the $40.00 12-18 call last traded $47.00 on 06/12 (now $36.40/$39.30) — try a limit near $37.85. Most tradeable put: the $100.00 07-17 put last traded $19.69 on 06/24 (now $23.80/$27.00) — try a limit near $23.80.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$3.70$6.30$5.00$9.90 07/02$5.00–$18.30$5.009
$75.00Aug 21$8.80$11.90$10.35$13.45 07/02$10.35–$22.20$10.35297
$75.00Nov 20$15.10$19.00$17.05$23.80 06/23$17.05–$28.20$17.0510
$75.00Dec 18$16.70$20.50$18.60$25.50 06/25$18.60–$29.50$18.6051
$80.00Jul 17$2.00$4.50$3.25$11.00 07/01$3.25–$14.80$3.2548
$80.00Aug 21$6.90$10.00$8.45$12.20 07/02$8.45–$19.30$8.4512
$80.00Nov 20$13.60$17.20$15.40$18.20 07/02$15.40–$25.60$15.40189
$80.00Dec 18$15.00$18.70$16.85$24.60 06/22$16.85–$27.40$16.8554
$80.00Feb 19$17.80$21.40$19.60$28.70 07/01$19.60–$29.70$19.603
$70.00Jul 17$6.60$8.50$7.55$12.90 07/02$7.55–$22.40$7.553
$70.00Aug 21$11.00$13.90$12.45$14.00 06/09$12.45–$25.45$12.4511
$70.00Nov 20$17.10$20.80$18.95$25.68 06/23$18.95–$30.95$18.9520
$70.00Dec 18$18.80$22.40$20.60$22.15 06/29$20.60–$32.10$20.6036
$85.00Jul 17$0.55$2.95$1.75$4.90 07/02$1.75–$11.65$1.75435
$85.00Aug 21$5.60$8.40$7.00$9.40 07/02$7.00–$16.45$7.0011
$85.00Nov 20$12.00$15.60$13.80$18.30 07/02$13.80–$23.55$13.8033
$85.00Dec 18$13.50$16.60$15.05$22.60 06/15$15.05–$25.10$15.057
$85.00Feb 19$16.30$19.40$17.85$20.00 06/29$17.85–$27.70$17.856
$65.00Jul 17$9.80$13.00$11.40$24.20 06/15$11.40–$26.75$11.401
$65.00Aug 21$13.50$16.90$15.20$21.56 05/22$15.20–$29.05$15.2012
$65.00Nov 20$19.40$23.10$21.25$25.50 07/02$21.25–$33.85$21.2515
$65.00Dec 18$20.80$24.50$22.65$28.25 06/29$22.65–$35.05$22.65--
$90.00Jul 17$0.20$2.00$1.10$3.20 07/02$1.10–$9.20$1.10146
$90.00Aug 21$4.40$7.00$5.70$10.28 07/02$5.70–$14.20$5.7037
$90.00Nov 20$10.60$14.20$12.40$19.67 06/12$12.40–$21.65$12.4010
$90.00Dec 18$12.00$15.80$13.90$16.80 07/02$13.90–$23.05$13.9021
$90.00Feb 19$15.00$18.00$16.50$25.75 06/22$16.50–$25.75$16.501
$60.00Jul 17$13.80$17.20$15.50$29.50 07/01$15.50–$31.40$15.502
$60.00Aug 21$16.60$20.20$18.40$28.24 06/12$18.40–$33.10$18.403
$60.00Nov 20$21.90$25.70$23.80$28.25 07/02$23.80–$36.95$23.8099
$60.00Dec 18$23.20$26.80$25.00$29.55 07/02$25.00–$38.20$25.0073
$95.00Jul 17$0.00$1.65$0.83$2.10 07/02$0.83–$7.00$0.8369
$95.00Aug 21$3.30$5.90$4.60$7.10 07/02$4.60–$11.90$4.6010
$95.00Dec 18$10.80$14.60$12.70$18.31 07/02$12.70–$21.30$12.709
$95.00Feb 19$13.80$16.80$15.30$18.05 07/02$15.30–$24.35$15.301
$55.00Aug 21$20.40$24.00$22.20$31.18 06/25$22.20–$37.40$22.208
$55.00Nov 20$25.00$28.60$26.80$31.92 06/08$26.80–$40.45$26.809
$55.00Dec 18$26.00$28.90$27.45$34.22 05/29$27.45–$41.60$27.456
$100.00Jul 17$0.00$1.55$0.78$1.85 07/02$0.78–$5.45$0.78120
$100.00Aug 21$2.65$4.40$3.53$5.50 07/02$3.53–$10.25$3.53264
$100.00Nov 20$8.00$11.80$9.90$13.00 07/02$9.90–$17.60$9.9019
$100.00Dec 18$9.70$12.90$11.30$14.80 07/02$11.30–$19.70$11.3018
$100.00Feb 19$12.70$15.70$14.20$17.10 07/02$14.20–$22.75$14.2035
$50.00Jul 17$23.40$26.90$25.15$35.15 06/18$25.15–$41.10$25.153
$50.00Aug 21$24.60$28.20$26.40--$26.40–$42.25$24.602
$50.00Nov 20$28.20$31.90$30.05--$30.05–$44.50$28.202
$50.00Dec 18$29.30$32.20$30.75$38.00 06/17$30.75–$44.90$30.751
$105.00Jul 17$0.00$1.75$0.88$0.75 07/02$0.83–$4.05$0.757
$105.00Aug 21$1.90$4.30$3.10$6.75 07/01$3.10–$8.55$3.108
$105.00Nov 20$7.00$11.00$9.00$11.91 06/29$9.00–$16.05$9.008
$105.00Dec 18$9.40$11.70$10.55$17.00 07/01$10.55–$18.15$10.5523
$45.00Aug 21$29.00$32.70$30.85$31.60 06/01$30.85–$46.65$30.8518
$45.00Nov 20$31.80$35.50$33.65$37.00 05/20$33.65–$48.25$33.6537
$110.00Jul 17$0.00$2.20$1.10$1.00 06/30$0.70–$3.20$1.0013
$110.00Aug 21$1.35$3.90$2.63$6.00 06/22$2.63–$7.15$2.632
$40.00Aug 21$33.80$37.30$35.55$44.47 06/04$35.55–$51.30$35.55132
$40.00Nov 20$35.80$39.30$37.55$44.90 05/29$37.55–$52.50$37.5510
$40.00Dec 18$36.40$39.30$37.85$47.00 06/12$37.85–$53.10$37.852
$115.00Jul 17$0.00$0.95$0.48$0.88 06/30$0.48–$2.60$0.48118
$115.00Dec 18$7.30$10.10$8.70$14.00 07/01$8.70–$15.50$8.701
$35.00Aug 21$38.60$42.10$40.35$45.03 06/09$40.35–$56.05$40.3523
$35.00Nov 20$40.00$43.40$41.70$49.23 05/29$41.70–$56.80$41.7015
$35.00Dec 18$40.50$43.40$41.95$45.00 05/20$41.95–$57.40$41.952
$120.00Jul 17$0.00$1.25$0.63$0.70 06/25$0.53–$2.05$0.633
$120.00Dec 18$6.40$8.90$7.65$11.20 06/23$7.65–$14.55$7.6514
$30.00Aug 21$43.50$47.80$45.65$44.00 05/20$45.60–$60.95$44.0049
$30.00Nov 20$44.40$48.00$46.20$47.35 06/05$46.20–$61.35$46.2016
$125.00Aug 21$0.10$3.30$1.70$2.60 07/02$1.70–$4.13$1.7033
$125.00Feb 19$8.30$12.00$10.15$16.40 06/30$10.15–$16.20$10.152
$125.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1
$25.00Aug 21$48.50$52.50$50.50--$50.40–$65.85$48.505
$25.00Nov 20$48.90$53.00$50.95$50.00 06/09$50.60–$66.00$50.001
$22.50Aug 21$51.00$55.00$53.00--$52.90–$68.35$51.001
$130.00Aug 21$0.00$3.10$1.55$2.90 06/30$1.55–$3.50$1.5532
$130.00Nov 20$4.60$6.60$5.60$8.00 07/02$5.60–$10.45$5.608
$20.00Aug 21$53.40$57.70$55.55--$55.45–$70.90$53.401
$20.00Nov 20$53.70$58.00$55.85$62.05 05/22$55.55–$70.70$55.851
$15.00Nov 20$58.50$62.50$60.50--$60.35–$75.80$58.501
$12.50Nov 20$60.90$65.00$62.95$54.15 05/19$62.80–$78.30$60.903
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$3.50$6.30$4.90$1.94 07/01$1.58–$8.65$3.50218
$75.00Aug 21$8.40$10.80$9.60$5.87 07/01$5.65–$11.85$8.4015
$75.00Feb 19$17.70$21.50$19.60$16.30 07/02$14.85–$19.60$17.701
$80.00Jul 17$7.10$9.60$8.35$5.10 07/02$2.75–$12.00$7.1030
$80.00Aug 21$11.60$14.70$13.15$8.00 07/01$8.05–$15.10$11.607
$80.00Feb 19$21.00$24.10$22.55$19.00 07/02$17.75–$22.55$21.006
$70.00Jul 17$0.50$3.30$1.90$1.07 07/01$0.75–$5.85$1.0719
$70.00Aug 21$5.70$8.60$7.15$4.23 07/01$3.95–$9.50$5.707
$70.00Nov 20$11.50$14.90$13.20$9.30 06/22$9.90–$14.45$11.505
$70.00Feb 19$14.60$18.10$16.35$13.60 07/02$12.75–$16.35$14.601
$85.00Jul 17$10.80$13.40$12.10$8.80 07/02$5.15–$15.45$10.8013
$85.00Aug 21$15.10$18.00$16.55$10.50 06/30$10.35–$18.50$15.101
$85.00Nov 20$21.10$24.40$22.75$18.40 06/15$17.10–$23.70$21.102
$85.00Dec 18$22.00$25.40$23.70$19.70 06/23$18.35–$25.20$22.001
$65.00Jul 17$0.00$3.00$1.50$0.50 06/30$0.57–$4.00$0.50266
$65.00Aug 21$3.90$5.80$4.85$5.00 06/12$2.58–$6.75$4.858
$65.00Dec 18$9.50$13.10$11.30$12.69 06/01$8.60–$12.65$11.301
$90.00Jul 17$15.10$17.90$16.50$12.49 06/18$7.75–$18.90$15.102
$90.00Nov 20$24.20$27.90$26.05$23.40 05/26$19.80–$27.30$24.201
$60.00Jul 17$0.00$2.30$1.15$0.66 06/23$0.23–$2.42$0.669
$60.00Aug 21$1.60$4.40$3.00$3.10 06/23$1.50–$4.70$3.008
$60.00Nov 20$6.40$9.90$8.15$9.00 06/05$6.00–$9.25$8.155
$60.00Dec 18$7.20$11.00$9.10$7.90 06/26$6.50–$10.05$7.901
$60.00Feb 19$9.10$12.40$10.75$9.20 07/02$8.55–$10.75$9.201
$95.00Jul 17$19.10$22.30$20.70$11.80 06/22$10.70–$23.00$19.105
$55.00Jul 17$0.00$2.15$1.08$1.60 06/05$0.57–$1.75$1.0811
$55.00Aug 21$0.70$2.20$1.45$2.00 06/24$1.00–$3.33$1.4511
$55.00Nov 20$4.50$7.90$6.20--$4.45–$7.25$4.502
$55.00Dec 18$5.00$7.70$6.35$7.50 06/08$4.90–$7.70$6.3511
$55.00Feb 19$6.80$9.60$8.20$7.20 07/02$6.45–$8.20$7.201
$100.00Jul 17$23.80$27.00$25.40$19.69 06/24$14.25–$27.25$23.808
$50.00Jul 17$0.00$2.15$1.08--$0.57–$1.40--1
$50.00Aug 21$0.55$1.10$0.83$0.59 07/01$0.57–$2.30$0.5913
$50.00Nov 20$4.00$5.90$4.95--$3.03–$5.25$4.003
$50.00Dec 18$3.00$6.60$4.80$4.50 06/24$3.45–$5.80$4.502
$50.00Feb 19$4.80$7.40$6.10$4.89 06/22$4.80–$6.15$4.893
$45.00Jul 17$0.00$0.65$0.33--$0.33–$1.23--1
$45.00Aug 21$0.00$2.55$1.27--$0.43–$1.75--1
$45.00Nov 20$1.60$4.40$3.00--$2.15–$3.72$1.601
$45.00Dec 18$1.80$4.60$3.20$3.10 06/24$2.45–$4.38$3.102
$40.00Aug 21$0.00$1.70$0.85$0.65 05/29$0.35–$1.45$0.6510
$40.00Nov 20$0.45$3.60$2.03--$1.35–$2.33$0.455
$35.00Aug 21$0.00$0.95$0.48$0.20 06/15$0.35–$1.13$0.2015
$35.00Nov 20$0.00$3.10$1.55--$1.10–$1.65--3
$35.00Dec 18$0.00$3.40$1.70$1.10 06/24$1.15–$2.17$1.104
$120.00Dec 18$49.60$52.10$50.85--$42.25–$52.45$49.6014
$30.00Jul 17$0.00$0.65$0.33--$0.33–$1.08--1
$30.00Aug 21$0.00$2.15$1.08--$0.78–$1.13--2
$25.00Nov 20$0.00$2.30$1.15--$0.57–$1.27--3
$22.50Aug 21$0.00$2.15$1.08--$0.50–$1.08--1
$20.00Aug 21$0.00$2.15$1.08--$0.88–$1.08--1
$12.50Aug 21$0.00$1.05$0.53$0.35 05/19$0.53–$1.08$0.351

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 142
Total Puts 12
Put/Call Ratio 0.08
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 225
Total Puts 25
Put/Call Ratio 0.11
Net Difference 200

Prior 7-Day Put/Call Summary

Total Calls 2,641
Total Puts 90
Average Put/Call Ratio 0.06
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