Tour v309
AMBQ
AMBIQ MICRO INC
$85.28 -0.36%
$84.00 (-1.50%)🌙
as of 07/10 06:08 PM
(7/9 18:08) ◀
|
Friday, July 10, 2026 (6:08pm)
January 2026
|
▶ (7/13 18:08)
◀ 7/10 18:08 ▶

Option Volume

Detail
ℹ
Current (07/10) 43
Calls: 32 (74%)
Puts: 11 (26%)
Prior (07/09) 233
Calls: 223 (96%)
Puts: 10 (4%)
Current vs Prior -81.55%
Calls: -85.65% (Calls)
Puts: +10.00% (Puts)
Prior 7-Day Total 2,960
Calls: 2,816 (95%)
Puts: 144 (5%)
Prior 7-Day Average 422
Calls: 402 (95%)
Puts: 20 (5%)
Current vs Prior 7-Day Avg -89.83%
Calls: -92.05%
Puts: -46.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $21.1K
Calls: $16.9K (80%)
Puts: $4.1K (20%)
Prior (07/09) $271.2K
Calls: $269.8K (99%)
Puts: $1.4K (1%)
Current vs Prior -92.23%
Calls: -93.72%
Puts: +188.23%
Prior 7-Day Total $3.30M
Calls: $3.24M (98%)
Puts: $64.3K (2%)
Prior 7-Day Average $471.9K
Calls: $462.7K (98%)
Puts: $9.2K (2%)
Current vs Prior 7-Day Avg -95.53%
Calls: -96.34%
Puts: -54.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.34
Prior (07/09) 0.04
Current vs Prior +666.56%
Prior 7-Day Average 0.11
Current vs Prior 7-Day Avg +209.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 3,677
Calls: 2,902 (79%)
Puts: 775 (21%)
Prior (07/09) 3,564
Calls: 2,790 (78%)
Puts: 774 (22%)
Current vs Prior +3.17%
Prior 7-Day Total 24,190
Calls: 18,858 (78%)
Puts: 5,332 (22%)
Prior 7-Day Average 3,455
Calls: 2,694 (78%)
Puts: 761 (22%)
Current vs Prior 7-Day Avg +6.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.83% | 25.91%9.83% | 25.91%
Prior 10.22% | 26.11%10.22% | 26.11%
Current vs Prior -3.88% | -0.76%-3.88% | -0.76%
Prior 7-Day Avg 13.87% | 27.52%13.87% | 27.52%
Current vs 7-Day Avg -29.14% | -5.84%-29.14% | -5.84%
Prior 7-Day Eod 10.22% | 26.11%-- | --
Current vs 7-Day Eod -3.88% | -0.76%-- | --
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 80% of dollar volume in calls ($16.9K) vs puts ($4.1K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (32 calls vs 11 puts).

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 0.67, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2121.2024.70$22.9515.3%--0.8312
$70.00Aug 2117.7021.10$19.4017.5%--0.7711
$80.00Jul 175.808.30$7.0535.5%--0.7048
$75.00Aug 2114.5018.00$16.2521.5%--0.70297
$80.00Aug 2111.8014.80$13.3022.6%--0.6314
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 39, top 14)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.402.50$1.45144.8%140.2347
$100.00Aug 215.507.20$6.3526.8%90.37296
$90.00Aug 217.7010.90$9.3034.4%40.4938
$95.00Aug 216.607.90$7.2517.9%20.4212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.353.10$2.2378.5%50.3029
$80.00Aug 217.508.70$8.1014.8%20.377
$70.00Jul 170.001.35$0.68198.5%10.1022
$75.00Jul 170.002.45$1.23199.2%10.17222
$85.00Aug 219.8012.50$11.1524.2%10.442

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 2.6%, max 6.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21101.1%97.6%3.6%1659
$100.00Jul 17Aug 21103.6%102.0%1.6%9399
$80.00Jul 17Aug 2192.6%91.9%0.7%--62
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21103.4%97.0%6.6%1237
$80.00Jul 17Aug 2192.6%91.9%0.7%736

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 15.67, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.30$4.70$0.3015.67$100.30
$90.00$95.00Jul 17$0.33$4.67$0.3314.15$90.33
$95.00$100.00Jul 17$0.65$4.35$0.656.69$95.65
$95.00$100.00Aug 21$0.90$4.10$0.904.56$95.90
$85.00$90.00Aug 21$1.65$3.35$1.652.03$86.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.48$4.52$0.489.42$69.52
$75.00$70.00Jul 17$0.55$4.45$0.558.09$74.45
$80.00$75.00Jul 17$1.00$4.00$1.004.00$79.00
$80.00$75.00Aug 21$1.75$3.25$1.751.86$78.25
$85.00$80.00Jul 17$2.05$2.95$2.051.44$82.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 2.45, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$3.55$3.55$1.452.45$68.55
$70.00$75.00Aug 21$3.15$3.15$1.851.70$73.15
$80.00$85.00Jul 17$2.95$2.95$2.051.44$82.95
$75.00$80.00Aug 21$2.95$2.95$2.051.44$77.95
$80.00$85.00Aug 21$2.35$2.35$2.650.89$82.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$3.05$3.05$1.951.56$81.95
$85.00$80.00Jul 17$2.05$2.05$2.950.69$82.95
$80.00$75.00Aug 21$1.75$1.75$3.250.54$78.25
$80.00$75.00Jul 17$1.00$1.00$4.000.25$79.00
$75.00$70.00Jul 17$0.55$0.55$4.450.12$74.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.23, cheapest $5.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$5.55103.6%102.0%
$95.00Jul 17Aug 21$5.80101.1%97.6%
$80.00Jul 17Aug 21$6.2592.6%91.9%
$85.00Jul 17Aug 21$6.8590.1%98.2%
$90.00Jul 17Aug 21$7.5279.9%101.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$5.12103.4%97.0%
$80.00Jul 17Aug 21$5.8792.6%91.9%
$85.00Jul 17Aug 21$6.8790.1%98.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.83% of stock, avg 19.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$4.10$4.28$8.38$76.62$93.389.83%
$80.00Jul 17$7.05$2.23$9.28$70.72$89.2810.88%
$80.00Aug 21$13.30$8.10$21.40$58.60$101.4025.09%
$85.00Aug 21$10.95$11.15$22.10$62.90$107.1025.91%
$75.00Aug 21$16.25$6.35$22.60$52.40$97.6026.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 1.38% of stock, avg 8.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$70.00Jul 17$0.50$0.68$1.18$68.82$106.18
$100.00$70.00Jul 17$0.80$0.68$1.48$68.52$101.48
$110.00$70.00Jul 17$0.88$0.68$1.56$68.44$111.56
$105.00$75.00Jul 17$0.50$1.23$1.73$73.27$106.73
$100.00$75.00Jul 17$0.80$1.23$2.03$72.97$102.03
$110.00$75.00Jul 17$0.88$1.23$2.11$72.89$112.11
$95.00$70.00Jul 17$1.45$0.68$2.13$67.87$97.13
$90.00$70.00Jul 17$1.78$0.68$2.46$67.54$92.46
$95.00$75.00Jul 17$1.45$1.23$2.68$72.32$97.68
$105.00$80.00Jul 17$0.50$2.23$2.73$77.27$107.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.76, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8595/100Aug 21$3.95$1.053.76$81.05$98.95
75/8090/95Aug 21$3.80$1.203.17$76.20$93.80
70/7580/85Jul 17$3.50$1.502.33$71.50$83.50
65/7080/85Jul 17$3.43$1.572.18$66.57$83.43
75/8085/90Aug 21$3.40$1.602.12$76.60$88.40
75/8085/90Jul 17$3.32$1.681.98$76.68$88.32
70/7585/90Jul 17$2.87$2.131.35$72.13$87.87
65/7085/90Jul 17$2.80$2.201.27$67.20$87.80
80/8595/100Jul 17$2.70$2.301.17$82.30$97.70
75/8095/100Aug 21$2.65$2.351.13$77.35$97.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.20$4.8024.00
$95.00$100.00$105.00Jul 17$0.35$4.6513.29
$65.00$70.00$75.00Aug 21$0.40$4.6011.50
$75.00$80.00$85.00Aug 21$0.60$4.407.33
$80.00$85.00$90.00Jul 17$0.63$4.376.94
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.07$4.9370.43
$70.00$75.00$80.00Jul 17$0.45$4.5510.11
$75.00$80.00$85.00Jul 17$1.05$3.953.76
$75.00$80.00$85.00Aug 21$1.30$3.702.85

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 $-0.13, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Jul 17-$0.15$4.85
$100.00$105.001:2Jul 17-$0.20$4.80
$90.00$95.001:2Jul 17-$1.12$3.88
$80.00$85.001:2Jul 17-$1.15$3.85
$105.00$110.001:2Jul 17-$1.26$3.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 17-$0.13$4.87
$85.00$80.001:2Jul 17-$0.18$4.82
$80.00$75.001:2Jul 17-$0.23$4.77
$80.00$75.001:2Aug 21-$4.60$0.40
$70.00$65.001:2Jul 17$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.03%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$7.700.495.5%9.03%14.56%438
$95.00Aug 21$6.600.4211.4%7.74%19.14%212
$100.00Aug 21$5.500.3717.3%6.45%23.71%9296
$90.00Jul 17$0.700.315.5%0.82%6.36%--150
$95.00Jul 17$0.400.2311.4%0.47%11.87%1447
$100.00Jul 17$0.200.1417.3%0.23%17.50%--103

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. 136 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 $70.80/$74.80) — try a limit near $70.80. Also watch the $20.00 11-20 call last traded $62.05 on 05/22 (now $63.40/$67.50) — try a limit near $63.40; the $25.00 11-20 call last traded $50.00 on 06/09 (now $58.50/$62.70) — try a limit near $58.50. Most tradeable put: the $80.00 08-21 put last traded $8.00 on 07/01 (now $7.50/$8.70) — try a limit near $8.00.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$2.50$5.70$4.10$4.90 07/02$1.75–$11.65$4.10429
$85.00Aug 21$9.50$12.40$10.95$9.40 07/02$7.00–$16.45$9.5016
$85.00Nov 20$17.40$21.00$19.20$18.30 07/02$13.80–$23.55$18.3034
$85.00Dec 18$18.90$23.00$20.95$22.60 06/15$15.05–$25.10$20.955
$85.00Feb 19$21.80$25.10$23.45$20.00 06/29$17.85–$27.70$21.8010
$90.00Jul 17$0.70$2.85$1.78$3.20 07/02$1.10–$9.20$1.78150
$90.00Aug 21$7.70$10.90$9.30$10.28 07/02$5.70–$14.20$9.3038
$90.00Nov 20$15.50$19.50$17.50$19.67 06/12$12.40–$21.65$17.5010
$90.00Dec 18$17.00$20.70$18.85$16.80 07/02$13.90–$23.05$17.0019
$90.00Feb 19$20.10$24.30$22.20$25.75 06/22$16.50–$25.75$22.201
$80.00Jul 17$5.80$8.30$7.05$11.00 07/01$3.25–$14.80$7.0548
$80.00Aug 21$11.80$14.80$13.30$12.20 07/02$8.45–$19.30$12.2014
$80.00Nov 20$19.40$23.00$21.20$18.20 07/02$15.40–$25.60$19.40189
$80.00Dec 18$20.80$24.80$22.80$24.60 06/22$16.85–$27.40$22.8054
$80.00Feb 19$23.80$28.00$25.90$28.70 07/01$19.60–$29.70$25.903
$95.00Jul 17$0.40$2.50$1.45$2.10 07/02$0.83–$7.00$1.4547
$95.00Aug 21$6.60$7.90$7.25$7.10 07/02$4.60–$11.90$7.1012
$95.00Dec 18$15.30$19.50$17.40$18.31 07/02$12.70–$21.30$17.409
$95.00Feb 19$18.60$22.80$20.70$18.05 07/02$15.30–$24.35$18.601
$75.00Jul 17$9.30$12.50$10.90$9.90 07/02$5.00–$18.30$9.909
$75.00Aug 21$14.50$18.00$16.25$13.45 07/02$10.35–$22.20$14.50297
$75.00Nov 20$22.30$25.40$23.85$23.80 06/23$17.05–$28.20$23.8010
$75.00Dec 18$23.10$26.90$25.00$25.50 06/25$18.60–$29.50$25.0051
$100.00Jul 17$0.20$1.40$0.80$1.85 07/02$0.70–$5.45$0.80103
$100.00Aug 21$5.50$7.20$6.35$5.50 07/02$3.53–$10.25$5.50296
$100.00Nov 20$12.10$15.50$13.80$13.00 07/02$9.90–$17.60$13.0019
$100.00Dec 18$13.80$17.50$15.65$14.80 07/02$11.30–$19.70$14.8018
$100.00Feb 19$17.20$21.40$19.30$17.10 07/02$14.20–$22.75$17.2015
$70.00Jul 17$13.90$16.70$15.30$12.90 07/02$7.55–$22.40$13.903
$70.00Aug 21$17.70$21.10$19.40$14.00 06/09$12.45–$25.45$17.7011
$70.00Nov 20$24.50$28.00$26.25$25.68 06/23$18.95–$30.95$25.6820
$70.00Dec 18$25.30$29.40$27.35$22.15 06/29$20.60–$32.10$25.3036
$105.00Jul 17$0.00$1.00$0.50$0.75 07/02$0.48–$4.05$0.5013
$105.00Aug 21$3.30$6.20$4.75$6.75 07/01$3.10–$8.55$4.758
$105.00Nov 20$10.70$14.20$12.45$11.91 06/29$9.00–$16.05$11.918
$105.00Dec 18$12.50$16.20$14.35$17.00 07/01$10.55–$18.15$14.3515
$65.00Jul 17$18.30$21.80$20.05$24.20 06/15$11.40–$26.75$20.051
$65.00Aug 21$21.20$24.70$22.95$21.56 05/22$15.20–$29.05$21.5612
$65.00Nov 20$26.90$30.60$28.75$25.50 07/02$21.25–$33.85$26.9016
$65.00Dec 18$28.10$31.80$29.95$28.25 06/29$22.65–$35.05$28.25--
$110.00Jul 17$0.00$1.75$0.88$1.00 06/30$0.48–$3.20$0.8813
$110.00Aug 21$2.00$5.10$3.55$6.00 06/22$2.63–$7.15$3.552
$60.00Jul 17$23.40$27.10$25.25$29.50 07/01$15.50–$31.40$25.252
$60.00Aug 21$24.90$27.70$26.30$28.24 06/12$18.40–$33.10$26.303
$60.00Nov 20$30.00$33.60$31.80$28.25 07/02$23.80–$36.95$30.0099
$60.00Dec 18$31.00$34.70$32.85$29.55 07/02$25.00–$38.20$31.0070
$115.00Jul 17$0.00$1.35$0.68$0.88 06/30$0.15–$2.60$0.68116
$115.00Dec 18$10.30$13.90$12.10$14.00 07/01$8.70–$15.50$12.101
$115.00Feb 19$13.60$17.80$15.70--$15.70–$15.70—$13.6017
$55.00Aug 21$29.30$32.40$30.85$31.18 06/25$22.20–$37.40$30.858
$55.00Nov 20$33.20$37.00$35.10$31.92 06/08$26.80–$40.45$33.209
$55.00Dec 18$34.20$37.70$35.95$34.22 05/29$27.45–$41.60$34.226
$55.00Feb 19$36.20$40.00$38.10--$35.50–$38.95$36.201
$120.00Jul 17$0.00$1.15$0.57$0.70 06/25$0.53–$2.05$0.573
$120.00Dec 18$9.30$12.90$11.10$11.20 06/23$7.65–$14.55$11.1015
$50.00Jul 17$33.20$37.00$35.10$35.15 06/18$25.15–$41.10$35.103
$50.00Aug 21$34.50$37.20$35.85--$26.40–$42.25$34.502
$50.00Nov 20$36.80$40.70$38.75--$30.05–$44.50$36.802
$50.00Dec 18$37.60$41.40$39.50$38.00 06/17$30.75–$44.90$38.001
$125.00Aug 21$0.65$3.40$2.03$2.60 07/02$1.70–$4.13$2.0333
$125.00Feb 19$11.60$15.20$13.40$16.40 06/30$10.15–$16.20$13.4087
$125.00Jul 17$0.00$0.95$0.48--$0.48–$1.08--1
$45.00Aug 21$38.70$42.30$40.50$31.60 06/01$30.85–$46.65$38.7018
$45.00Nov 20$40.80$44.50$42.65$37.00 05/20$33.65–$48.25$40.8037
$130.00Aug 21$0.40$4.00$2.20$2.90 06/30$1.50–$3.50$2.2032
$130.00Nov 20$5.70$9.30$7.50$8.00 07/02$5.60–$10.45$7.509
$40.00Aug 21$43.60$47.50$45.55$44.47 06/04$35.55–$51.30$44.47132
$40.00Nov 20$44.90$48.70$46.80$44.90 05/29$37.55–$52.50$44.9010
$40.00Dec 18$45.50$48.90$47.20$47.00 06/12$37.85–$53.10$47.002
$35.00Aug 21$48.50$52.50$50.50$45.03 06/09$40.35–$56.05$48.5023
$35.00Nov 20$49.20$53.10$51.15$49.23 05/29$41.70–$56.80$49.2315
$35.00Dec 18$49.60$53.20$51.40$45.00 05/20$41.95–$57.40$49.602
$30.00Aug 21$53.20$57.40$55.30$44.00 05/20$45.65–$60.95$53.2049
$30.00Nov 20$53.70$58.00$55.85$47.35 06/05$46.20–$61.35$53.7016
$25.00Aug 21$58.30$62.30$60.30--$50.50–$65.85$58.305
$25.00Nov 20$58.50$62.70$60.60$50.00 06/09$50.95–$66.00$58.501
$22.50Aug 21$60.80$64.80$62.80--$53.00–$68.35$60.801
$20.00Aug 21$63.20$67.30$65.25--$55.55–$70.90$63.201
$20.00Nov 20$63.40$67.50$65.45$62.05 05/22$55.85–$70.70$63.401
$15.00Nov 20$68.30$72.40$70.35--$60.50–$75.80$68.301
$12.50Nov 20$70.80$74.80$72.80$54.15 05/19$62.95–$78.30$70.803
PUTS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$2.75$5.80$4.28$8.80 07/02$3.70–$12.10$4.2813
$85.00Aug 21$9.80$12.50$11.15$10.50 06/30$10.10–$16.55$10.502
$85.00Nov 20$16.50$20.00$18.25$18.40 06/15$17.10–$22.75$18.252
$85.00Dec 18$18.40$21.50$19.95$19.70 06/23$18.35–$23.70$19.701
$90.00Jul 17$6.70$8.90$7.80$12.49 06/18$7.40–$16.50$7.802
$90.00Nov 20$19.70$23.00$21.35$23.40 05/26$19.80–$26.05$21.351
$80.00Jul 17$1.35$3.10$2.23$5.10 07/02$2.23–$8.35$2.2329
$80.00Aug 21$7.50$8.70$8.10$8.00 07/01$8.05–$13.15$8.007
$80.00Feb 19$18.10$21.00$19.55$19.00 07/02$17.75–$22.55$19.006
$95.00Jul 17$10.60$13.20$11.90$11.80 06/22$10.70–$20.70$11.805
$75.00Jul 17$0.00$2.45$1.23$1.94 07/01$1.23–$5.50$1.23222
$75.00Aug 21$4.90$7.80$6.35$5.87 07/01$5.65–$9.60$5.8715
$75.00Feb 19$15.20$18.50$16.85$16.30 07/02$14.85–$19.60$16.301
$100.00Jul 17$14.60$17.50$16.05$19.69 06/24$14.25–$25.40$16.058
$70.00Jul 17$0.00$1.35$0.68$1.07 07/01$0.63–$4.10$0.6822
$70.00Aug 21$3.00$6.00$4.50$4.23 07/01$3.95–$7.15$4.236
$70.00Nov 20$8.40$12.00$10.20$9.30 06/22$9.90–$13.20$9.304
$70.00Feb 19$12.50$15.30$13.90$13.60 07/02$12.75–$16.35$13.601
$65.00Jul 17$0.00$0.40$0.20$0.50 06/30$0.20–$2.45$0.20266
$65.00Aug 21$1.30$4.60$2.95$5.00 06/12$2.58–$5.15$2.958
$65.00Dec 18$7.00$10.70$8.85$12.69 06/01$8.60–$11.30$8.851
$65.00Feb 19$9.90$13.10$11.50--$11.25–$11.50$9.901
$60.00Jul 17$0.00$2.20$1.10$0.66 06/23$0.23–$1.90$0.669
$60.00Aug 21$0.35$3.70$2.03$3.10 06/23$1.50–$3.55$2.038
$60.00Nov 20$4.70$8.10$6.40$9.00 06/05$6.00–$8.15$6.405
$60.00Dec 18$5.60$8.90$7.25$7.90 06/26$6.50–$9.10$7.251
$60.00Feb 19$7.60$10.70$9.15$9.20 07/02$8.55–$10.75$9.151
$55.00Jul 17$0.00$1.95$0.98$1.60 06/05$0.57–$1.40$0.9811
$55.00Aug 21$0.55$1.40$0.98$2.00 06/24$0.98–$2.60$0.9811
$55.00Nov 20$3.10$6.00$4.55--$4.45–$6.20$3.102
$55.00Dec 18$3.80$7.00$5.40$7.50 06/08$4.80–$6.50$5.4011
$55.00Feb 19$5.40$9.00$7.20$7.20 07/02$6.45–$8.20$7.201
$120.00Dec 18$43.40$46.40$44.90--$42.25–$50.85$43.4014
$50.00Jul 17$0.00$1.70$0.85--$0.57–$1.33--1
$50.00Aug 21$0.00$1.50$0.75$0.59 07/01$0.57–$1.93$0.5913
$50.00Nov 20$1.70$4.40$3.05--$3.03–$4.95$1.703
$50.00Dec 18$2.35$5.20$3.78$4.50 06/24$3.45–$4.90$3.782
$50.00Feb 19$3.50$6.90$5.20$4.89 06/22$4.75–$6.15$4.893
$45.00Jul 17$0.00$0.65$0.33--$0.33–$1.18--1
$45.00Aug 21$0.00$1.15$0.57--$0.43–$1.50--1
$45.00Nov 20$0.75$3.40$2.08--$2.08–$3.05$0.751
$45.00Dec 18$1.20$3.70$2.45$3.10 06/24$2.45–$3.60$2.452
$45.00Feb 19$2.05$5.20$3.63--$3.20–$4.20$2.051
$40.00Aug 21$0.00$1.70$0.85$0.65 05/29$0.35–$0.90$0.6512
$40.00Nov 20$0.00$3.60$1.80--$1.28–$2.03--5
$40.00Dec 18$0.25$3.80$2.03--$1.63–$2.03$0.251
$35.00Aug 21$0.00$0.95$0.48$0.20 06/15$0.35–$1.13$0.2016
$35.00Nov 20$0.00$1.70$0.85--$0.85–$1.55--3
$35.00Dec 18$0.55$1.90$1.23$1.10 06/24$1.05–$1.83$1.104
$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$2.30$1.15--$0.80–$1.23--3
$22.50Aug 21$0.00$0.95$0.48--$0.48–$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 32
Total Puts 11
Put/Call Ratio 0.34
Net Difference 21

Prior's Put/Call Breakdown

Total Calls 223
Total Puts 10
Put/Call Ratio 0.04
Net Difference 213

Prior 7-Day Put/Call Summary

Total Calls 2,816
Total Puts 144
Average Put/Call Ratio 0.11
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