Tour v303
AMBQ
AMBIQ MICRO INC
$81.93 +8.55%
$83.21 (+1.56%)🌙
as of 07/08 06:08 PM
(7/7 18:08) ◀
|
Wednesday, July 8, 2026 (6:08pm)
January 2026
|
▶ (7/9 18:08)
◀ 7/8 18:08 ▶

Option Volume

Detail
ℹ
Current (07/08) 145
Calls: 102 (70%)
Puts: 43 (30%)
Prior (07/07) 154
Calls: 142 (92%)
Puts: 12 (8%)
Current vs Prior -5.84%
Calls: -28.17% (Calls)
Puts: +258.33% (Puts)
Prior 7-Day Total 2,833
Calls: 2,735 (97%)
Puts: 98 (3%)
Prior 7-Day Average 404
Calls: 390 (97%)
Puts: 14 (3%)
Current vs Prior 7-Day Avg -64.17%
Calls: -73.89%
Puts: +207.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $158.3K
Calls: $147.4K (93%)
Puts: $10.9K (7%)
Prior (07/07) $72.0K
Calls: $61.0K (85%)
Puts: $11.0K (15%)
Current vs Prior +119.93%
Calls: +141.65%
Puts: -0.71%
Prior 7-Day Total $3.00M
Calls: $2.94M (98%)
Puts: $55.6K (2%)
Prior 7-Day Average $428.6K
Calls: $420.7K (98%)
Puts: $7.9K (2%)
Current vs Prior 7-Day Avg -63.07%
Calls: -64.96%
Puts: +37.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.42
Prior (07/07) 0.08
Current vs Prior +398.86%
Prior 7-Day Average 0.06
Current vs Prior 7-Day Avg +662.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,544
Calls: 2,775 (78%)
Puts: 769 (22%)
Prior (07/07) 3,585
Calls: 2,821 (79%)
Puts: 764 (21%)
Current vs Prior -1.14%
Prior 7-Day Total 22,766
Calls: 17,481 (77%)
Puts: 5,285 (23%)
Prior 7-Day Average 3,252
Calls: 2,497 (77%)
Puts: 755 (23%)
Current vs Prior 7-Day Avg +8.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.84% | 27.16%11.84% | 27.16%
Prior 13.12% | 26.43%13.12% | 26.43%
Current vs Prior -9.73% | +2.75%-9.73% | +2.75%
Prior 7-Day Avg 15.66% | 28.16%15.66% | 28.16%
Current vs 7-Day Avg -24.39% | -3.57%-24.39% | -3.57%
Prior 7-Day Eod 13.12% | 26.43%-- | --
Current vs 7-Day Eod -9.73% | +2.75%-- | --
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 39.23% | 28.78%
Calls: 34.84% | 29.51%
Puts: 43.61% | 28.05%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($147.4K) vs puts ($10.9K). Massive premium surge with dollar volume up 120% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (102 calls vs 43 puts). P/C ratio rising 399% - 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 1 of results (avg 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.405.90$5.658.8%240.35277
PUTS (0)
No puts meet the criteria

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 0.64, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2118.9022.40$20.6516.9%--0.8012
$70.00Aug 2115.5019.20$17.3521.3%--0.7311
$75.00Aug 2113.0015.50$14.2517.5%--0.66297
$80.00Jul 175.206.60$5.9023.7%40.6048
$80.00Aug 2110.6013.90$12.2526.9%--0.5912
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 176.107.00$6.5513.7%--0.5713

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 80, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.405.90$5.658.8%240.35277
$90.00Jul 171.352.30$1.8351.9%100.28144
$80.00Jul 175.206.60$5.9023.7%40.6048
$85.00Jul 172.703.90$3.3036.4%20.43429
$95.00Jul 170.601.50$1.0585.7%10.1748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.551.45$1.0090.0%310.1419
$75.00Jul 171.552.35$1.9541.0%20.25218
$65.00Aug 212.604.60$3.6055.6%10.209
$70.00Aug 214.306.80$5.5545.0%10.277
$75.00Aug 216.408.90$7.6532.7%10.3315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 10.8%, max 20.3%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 21117.4%97.6%20.3%1275
$70.00Jul 17Aug 21101.5%100.0%1.4%3226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 13.29, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Jul 17$0.35$4.65$0.3513.29$95.35
$95.00$100.00Aug 21$0.70$4.30$0.706.14$95.70
$90.00$95.00Jul 17$0.78$4.22$0.785.41$90.78
$85.00$90.00Jul 17$1.47$3.53$1.472.40$86.47
$90.00$95.00Aug 21$1.55$3.45$1.552.23$91.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.35$4.65$0.3513.29$69.65
$75.00$70.00Jul 17$0.95$4.05$0.954.26$74.05
$80.00$75.00Jul 17$1.85$3.15$1.851.70$78.15
$70.00$65.00Aug 21$1.95$3.05$1.951.56$68.05
$75.00$70.00Aug 21$2.10$2.90$2.101.38$72.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.94, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$3.30$3.30$1.701.94$68.30
$70.00$75.00Aug 21$3.10$3.10$1.901.63$73.10
$80.00$85.00Jul 17$2.60$2.60$2.401.08$82.60
$85.00$90.00Aug 21$2.20$2.20$2.800.79$87.20
$80.00$85.00Aug 21$2.15$2.15$2.850.75$82.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$2.75$2.75$2.251.22$82.25
$85.00$75.00Aug 21$5.10$5.10$4.901.04$79.90
$75.00$70.00Aug 21$2.10$2.10$2.900.72$72.90
$70.00$65.00Aug 21$1.95$1.95$3.050.64$68.05
$80.00$75.00Jul 17$1.85$1.85$3.150.59$78.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.43, cheapest $2.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$4.95100.5%101.8%
$95.00Jul 17Aug 21$5.3093.1%96.7%
$90.00Jul 17Aug 21$6.0789.5%97.3%
$80.00Jul 17Aug 21$6.3594.0%98.0%
$85.00Jul 17Aug 21$6.8089.1%100.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$2.95117.4%97.6%
$70.00Jul 17Aug 21$4.55101.5%100.0%
$75.00Jul 17Aug 21$5.7095.0%99.6%
$85.00Jul 17Aug 21$6.2089.1%100.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 11.84% of stock, avg 22.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$5.90$3.80$9.70$70.30$89.7011.84%
$85.00Jul 17$3.30$6.55$9.85$75.15$94.8512.02%
$75.00Aug 21$14.25$7.65$21.90$53.10$96.9026.73%
$85.00Aug 21$10.10$12.75$22.85$62.15$107.8527.89%
$70.00Aug 21$17.35$5.55$22.90$47.10$92.9027.95%
$65.00Aug 21$20.65$3.60$24.25$40.75$89.2529.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.65% of stock, avg 9.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$65.00Jul 17$0.70$0.65$1.35$63.65$101.35
$95.00$65.00Jul 17$1.05$0.65$1.70$63.30$96.70
$100.00$70.00Jul 17$0.70$1.00$1.70$68.30$101.70
$95.00$70.00Jul 17$1.05$1.00$2.05$67.95$97.05
$90.00$65.00Jul 17$1.83$0.65$2.48$62.52$92.48
$100.00$75.00Jul 17$0.70$1.95$2.65$72.35$102.65
$90.00$70.00Jul 17$1.83$1.00$2.83$67.17$92.83
$95.00$75.00Jul 17$1.05$1.95$3.00$72.00$98.00
$90.00$75.00Jul 17$1.83$1.95$3.78$71.22$93.78
$85.00$65.00Jul 17$3.30$0.65$3.95$61.05$88.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 6.14, avg credit $3.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7585/90Aug 21$4.30$0.706.14$70.70$89.30
70/7580/85Aug 21$4.25$0.755.67$70.75$84.25
65/7085/90Aug 21$4.15$0.854.88$65.85$89.15
65/7080/85Aug 21$4.10$0.904.56$65.90$84.10
65/7075/80Aug 21$3.95$1.053.76$66.05$78.95
70/7590/95Aug 21$3.65$1.352.70$71.35$93.65
70/7580/85Jul 17$3.55$1.452.45$71.45$83.55
80/8590/95Jul 17$3.53$1.472.40$81.47$93.53
65/7090/95Aug 21$3.50$1.502.33$66.50$93.50
75/8590/95Aug 21$6.65$3.351.99$78.35$96.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.20$4.8024.00
$90.00$95.00$100.00Jul 17$0.43$4.5710.63
$85.00$90.00$95.00Aug 21$0.65$4.356.69
$85.00$90.00$95.00Jul 17$0.69$4.316.25
$90.00$95.00$100.00Aug 21$0.85$4.154.88
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.15$4.8532.33
$65.00$70.00$75.00Jul 17$0.60$4.407.33
$70.00$75.00$80.00Jul 17$0.90$4.104.56
$75.00$80.00$85.00Jul 17$0.90$4.104.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.55, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 17-$0.27$4.73
$95.00$100.001:2Jul 17-$0.35$4.65
$85.00$90.001:2Jul 17-$0.36$4.64
$80.00$85.001:2Jul 17-$0.70$4.30
$90.00$95.001:2Aug 21-$4.80$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$75.001:2Aug 21-$2.55$7.45
$75.00$70.001:2Jul 17-$0.05$4.95
$80.00$75.001:2Jul 17-$0.10$4.90
$70.00$65.001:2Jul 17-$0.30$4.70
$85.00$80.001:2Jul 17-$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.37%, avg 4.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$8.500.533.8%10.37%14.12%--11
$90.00Aug 21$6.800.469.8%8.30%18.15%137
$100.00Aug 21$5.400.3522.1%6.59%28.65%24277
$95.00Aug 21$5.300.3915.9%6.47%22.42%--12
$85.00Jul 17$2.700.433.8%3.30%7.04%2429
$90.00Jul 17$1.350.289.8%1.65%11.50%10144
$95.00Jul 17$0.600.1715.9%0.73%16.68%148
$100.00Jul 17$0.200.1222.1%0.24%22.30%192

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. 134 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 $67.50/$71.50) — try a limit near $67.50. Also watch the $30.00 11-20 call last traded $47.35 on 06/05 (now $51.10/$54.50) — try a limit near $51.10; the $20.00 11-20 call last traded $62.05 on 05/22 (now $60.00/$64.10) — try a limit near $62.05. Most tradeable put: the $90.00 11-20 put last traded $23.40 on 05/26 (now $21.80/$24.40) — try a limit near $23.10.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$5.20$6.60$5.90$11.00 07/01$3.25–$14.80$5.9048
$80.00Aug 21$10.60$13.90$12.25$12.20 07/02$8.45–$19.30$12.2012
$80.00Nov 20$17.70$21.40$19.55$18.20 07/02$15.40–$25.60$18.20189
$80.00Dec 18$19.10$22.60$20.85$24.60 06/22$16.85–$27.40$20.8554
$80.00Feb 19$21.70$25.60$23.65$28.70 07/01$19.60–$29.70$23.653
$85.00Jul 17$2.70$3.90$3.30$4.90 07/02$1.75–$11.65$3.30429
$85.00Aug 21$8.50$11.70$10.10$9.40 07/02$7.00–$16.45$9.4011
$85.00Nov 20$15.90$18.70$17.30$18.30 07/02$13.80–$23.55$17.3034
$85.00Dec 18$17.40$21.00$19.20$22.60 06/15$15.05–$25.10$19.205
$85.00Feb 19$20.00$23.30$21.65$20.00 06/29$17.85–$27.70$20.006
$75.00Jul 17$7.40$10.80$9.10$9.90 07/02$5.00–$18.30$9.109
$75.00Aug 21$13.00$15.50$14.25$13.45 07/02$10.35–$22.20$13.45297
$75.00Nov 20$19.80$23.50$21.65$23.80 06/23$17.05–$28.20$21.6510
$75.00Dec 18$21.30$25.00$23.15$25.50 06/25$18.60–$29.50$23.1551
$90.00Jul 17$1.35$2.30$1.83$3.20 07/02$1.10–$9.20$1.83144
$90.00Aug 21$6.80$9.00$7.90$10.28 07/02$5.70–$14.20$7.9037
$90.00Nov 20$14.10$16.80$15.45$19.67 06/12$12.40–$21.65$15.4510
$90.00Dec 18$15.80$19.10$17.45$16.80 07/02$13.90–$23.05$16.8021
$90.00Feb 19$18.50$21.80$20.15$25.75 06/22$16.50–$25.75$20.151
$70.00Jul 17$11.40$14.70$13.05$12.90 07/02$7.55–$22.40$12.903
$70.00Aug 21$15.50$19.20$17.35$14.00 06/09$12.45–$25.45$15.5011
$70.00Nov 20$22.60$25.80$24.20$25.68 06/23$18.95–$30.95$24.2020
$70.00Dec 18$23.50$27.40$25.45$22.15 06/29$20.60–$32.10$23.5036
$95.00Jul 17$0.60$1.50$1.05$2.10 07/02$0.83–$7.00$1.0548
$95.00Aug 21$5.30$7.40$6.35$7.10 07/02$4.60–$11.90$6.3512
$95.00Dec 18$13.80$17.30$15.55$18.31 07/02$12.70–$21.30$15.559
$95.00Feb 19$17.00$20.40$18.70$18.05 07/02$15.30–$24.35$18.051
$65.00Jul 17$15.90$18.90$17.40$24.20 06/15$11.40–$26.75$17.401
$65.00Aug 21$18.90$22.40$20.65$21.56 05/22$15.20–$29.05$20.6512
$65.00Nov 20$24.90$28.40$26.65$25.50 07/02$21.25–$33.85$25.5011
$65.00Dec 18$26.00$29.80$27.90$28.25 06/29$22.65–$35.05$27.90--
$100.00Jul 17$0.20$1.20$0.70$1.85 07/02$0.70–$5.45$0.7092
$100.00Aug 21$5.40$5.90$5.65$5.50 07/02$3.53–$10.25$5.50277
$100.00Nov 20$11.00$14.10$12.55$13.00 07/02$9.90–$17.60$12.5519
$100.00Dec 18$12.50$15.80$14.15$14.80 07/02$11.30–$19.70$14.1518
$100.00Feb 19$15.70$19.60$17.65$17.10 07/02$14.20–$22.75$17.1040
$60.00Jul 17$20.60$24.00$22.30$29.50 07/01$15.50–$31.40$22.302
$60.00Aug 21$22.70$26.10$24.40$28.24 06/12$18.40–$33.10$24.403
$60.00Nov 20$28.40$31.30$29.85$28.25 07/02$23.80–$36.95$28.4099
$60.00Dec 18$29.10$32.30$30.70$29.55 07/02$25.00–$38.20$29.5573
$105.00Jul 17$0.00$1.15$0.57$0.75 07/02$0.57–$4.05$0.577
$105.00Aug 21$2.95$5.30$4.13$6.75 07/01$3.10–$8.55$4.138
$105.00Nov 20$9.70$13.10$11.40$11.91 06/29$9.00–$16.05$11.408
$105.00Dec 18$11.40$14.20$12.80$17.00 07/01$10.55–$18.15$12.8015
$55.00Aug 21$26.80$30.40$28.60$31.18 06/25$22.20–$37.40$28.608
$55.00Nov 20$31.10$34.60$32.85$31.92 06/08$26.80–$40.45$31.929
$55.00Dec 18$32.10$35.60$33.85$34.22 05/29$27.45–$41.60$33.856
$55.00Feb 19$34.20$36.80$35.50--$35.50–$35.50—$34.201
$110.00Jul 17$0.00$0.95$0.48$1.00 06/30$0.48–$3.20$0.4813
$110.00Aug 21$2.05$4.80$3.43$6.00 06/22$2.63–$7.15$3.432
$50.00Jul 17$30.40$33.80$32.10$35.15 06/18$25.15–$41.10$32.103
$50.00Aug 21$31.20$34.70$32.95--$26.40–$42.25$31.202
$50.00Nov 20$34.50$38.10$36.30--$30.05–$44.50$34.502
$50.00Dec 18$35.50$38.40$36.95$38.00 06/17$30.75–$44.90$36.951
$115.00Jul 17$0.00$0.30$0.15$0.88 06/30$0.15–$2.60$0.15118
$115.00Dec 18$9.20$12.00$10.60$14.00 07/01$8.70–$15.50$10.601
$45.00Aug 21$35.90$39.00$37.45$31.60 06/01$30.85–$46.65$35.9018
$45.00Nov 20$38.30$41.80$40.05$37.00 05/20$33.65–$48.25$38.3037
$120.00Jul 17$0.00$1.75$0.88$0.70 06/25$0.53–$2.05$0.703
$120.00Dec 18$8.30$11.00$9.65$11.20 06/23$7.65–$14.55$9.6516
$40.00Aug 21$40.70$44.20$42.45$44.47 06/04$35.55–$51.30$42.45132
$40.00Nov 20$42.30$45.90$44.10$44.90 05/29$37.55–$52.50$44.1010
$40.00Dec 18$42.90$46.50$44.70$47.00 06/12$37.85–$53.10$44.702
$125.00Aug 21$0.45$3.10$1.78$2.60 07/02$1.70–$4.13$1.7833
$125.00Feb 19$10.50$13.70$12.10$16.40 06/30$10.15–$16.20$12.102
$125.00Jul 17$0.00$1.65$0.83--$0.83–$1.08--1
$35.00Aug 21$45.50$48.70$47.10$45.03 06/09$40.35–$56.05$45.5023
$35.00Nov 20$46.60$50.20$48.40$49.23 05/29$41.70–$56.80$48.4015
$35.00Dec 18$47.20$50.50$48.85$45.00 05/20$41.95–$57.40$47.202
$130.00Aug 21$0.10$2.90$1.50$2.90 06/30$1.50–$3.50$1.5032
$130.00Nov 20$5.00$8.20$6.60$8.00 07/02$5.60–$10.45$6.609
$30.00Aug 21$50.40$53.90$52.15$44.00 05/20$45.60–$60.95$50.4049
$30.00Nov 20$51.10$54.50$52.80$47.35 06/05$46.20–$61.35$51.1016
$25.00Aug 21$55.20$59.00$57.10--$50.40–$65.85$55.205
$25.00Nov 20$55.10$59.30$57.20$50.00 06/09$50.60–$66.00$55.101
$22.50Aug 21$57.40$61.40$59.40--$52.90–$68.35$57.401
$20.00Aug 21$60.00$63.90$61.95--$55.45–$70.90$60.001
$20.00Nov 20$60.00$64.10$62.05$62.05 05/22$55.55–$70.70$62.051
$15.00Nov 20$64.90$69.00$66.95--$60.35–$75.80$64.901
$12.50Nov 20$67.50$71.50$69.50$54.15 05/19$62.80–$78.30$67.503
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$3.50$4.10$3.80$5.10 07/02$2.75–$12.00$3.8031
$80.00Aug 21$8.70$11.30$10.00$8.00 07/01$8.05–$15.10$8.707
$80.00Feb 19$18.80$22.30$20.55$19.00 07/02$17.75–$22.55$19.006
$85.00Jul 17$6.10$7.00$6.55$8.80 07/02$5.15–$15.45$6.5513
$85.00Aug 21$11.60$13.90$12.75$10.50 06/30$10.35–$18.50$11.601
$85.00Nov 20$18.50$21.20$19.85$18.40 06/15$17.10–$23.70$18.502
$85.00Dec 18$18.90$22.70$20.80$19.70 06/23$18.35–$25.20$19.701
$75.00Jul 17$1.55$2.35$1.95$1.94 07/01$1.58–$8.65$1.94218
$75.00Aug 21$6.40$8.90$7.65$5.87 07/01$5.65–$11.85$6.4015
$75.00Feb 19$15.90$19.30$17.60$16.30 07/02$14.85–$19.60$16.301
$90.00Jul 17$9.30$11.40$10.35$12.49 06/18$7.75–$18.90$10.352
$90.00Nov 20$21.80$24.40$23.10$23.40 05/26$19.80–$27.30$23.101
$70.00Jul 17$0.55$1.45$1.00$1.07 07/01$0.75–$5.85$1.0019
$70.00Aug 21$4.30$6.80$5.55$4.23 07/01$3.95–$9.50$4.307
$70.00Nov 20$9.90$13.00$11.45$9.30 06/22$9.90–$14.45$9.905
$70.00Feb 19$13.20$16.00$14.60$13.60 07/02$12.75–$16.35$13.601
$95.00Jul 17$13.50$15.80$14.65$11.80 06/22$10.70–$23.00$13.505
$65.00Jul 17$0.00$1.30$0.65$0.50 06/30$0.57–$4.00$0.50266
$65.00Aug 21$2.60$4.60$3.60$5.00 06/12$2.58–$6.75$3.609
$65.00Dec 18$8.30$11.40$9.85$12.69 06/01$8.60–$12.65$9.851
$100.00Jul 17$16.90$20.30$18.60$19.69 06/24$14.25–$27.25$18.608
$60.00Jul 17$0.00$2.35$1.18$0.66 06/23$0.23–$2.42$0.669
$60.00Aug 21$1.00$3.80$2.40$3.10 06/23$1.50–$4.70$2.408
$60.00Nov 20$5.90$8.90$7.40$9.00 06/05$6.00–$9.25$7.405
$60.00Dec 18$6.10$9.30$7.70$7.90 06/26$6.50–$10.05$7.701
$60.00Feb 19$8.10$11.30$9.70$9.20 07/02$8.55–$10.75$9.201
$55.00Jul 17$0.00$2.20$1.10$1.60 06/05$0.57–$1.67$1.1011
$55.00Aug 21$0.80$2.05$1.42$2.00 06/24$1.00–$3.20$1.4211
$55.00Nov 20$4.80$6.40$5.60--$4.45–$7.25$4.802
$55.00Dec 18$4.20$7.40$5.80$7.50 06/08$4.90–$7.70$5.8011
$55.00Feb 19$6.10$9.20$7.65$7.20 07/02$6.45–$8.20$7.201
$50.00Jul 17$0.00$2.15$1.08--$0.57–$1.38--1
$50.00Aug 21$0.00$2.50$1.25$0.59 07/01$0.57–$2.30$0.5913
$50.00Nov 20$2.00$4.90$3.45--$3.03–$5.25$2.003
$50.00Dec 18$2.60$5.80$4.20$4.50 06/24$3.45–$5.80$4.202
$50.00Feb 19$4.20$7.40$5.80$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$0.25$0.80$0.53--$0.43–$1.75$0.251
$45.00Nov 20$0.95$3.50$2.23--$2.15–$3.72$0.951
$45.00Dec 18$1.10$4.40$2.75$3.10 06/24$2.45–$4.38$2.752
$45.00Feb 19$3.00$5.40$4.20--$4.20–$4.20—$3.001
$120.00Dec 18$45.70$48.40$47.05--$42.25–$52.45$45.7014
$40.00Aug 21$0.00$0.70$0.35$0.65 05/29$0.35–$0.90$0.3511
$40.00Nov 20$0.20$2.35$1.28--$1.28–$2.33$0.205
$40.00Dec 18$0.50$2.75$1.63--$1.63–$1.63—$0.501
$35.00Aug 21$0.00$0.90$0.45$0.20 06/15$0.35–$1.13$0.2015
$35.00Nov 20$0.00$2.10$1.05--$1.05–$1.65--3
$35.00Dec 18$0.00$2.10$1.05$1.10 06/24$1.05–$2.17$1.054
$30.00Jul 17$0.00$0.65$0.33--$0.33–$1.08--1
$30.00Aug 21$0.00$0.75$0.38--$0.38–$1.13--2
$25.00Nov 20$0.00$2.10$1.05--$0.57–$1.27--3
$22.50Aug 21$0.00$2.15$1.08--$0.75–$1.08--1
$20.00Aug 21$0.00$2.15$1.08--$0.88–$1.08--1
$12.50Aug 21$0.00$2.15$1.08$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 102
Total Puts 43
Put/Call Ratio 0.42
Net Difference 59

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,735
Total Puts 98
Average Put/Call Ratio 0.06
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