Tour v325
AMBQ
AMBIQ MICRO INC
$81.35 -4.61%
$80.73 (-0.76%)🌙
as of 07/13 06:08 PM
(7/10 18:08) ◀
|
Monday, July 13, 2026 (6:08pm)
January 2026
|
▶ (7/14 18:20)
◀ 7/13 18:08 ▶

Option Volume

Detail
ℹ
Current (07/13) 73
Calls: 55 (75%)
Puts: 18 (25%)
Prior (07/10) 43
Calls: 32 (74%)
Puts: 11 (26%)
Current vs Prior +69.77%
Calls: +71.88% (Calls)
Puts: +63.64% (Puts)
Prior 7-Day Total 1,775
Calls: 1,642 (93%)
Puts: 133 (7%)
Prior 7-Day Average 253
Calls: 234 (93%)
Puts: 19 (7%)
Current vs Prior 7-Day Avg -71.21%
Calls: -76.55%
Puts: -5.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $151.1K
Calls: $147.1K (97%)
Puts: $4.0K (3%)
Prior (07/10) $21.1K
Calls: $16.9K (80%)
Puts: $4.1K (20%)
Current vs Prior +616.82%
Calls: +768.34%
Puts: -3.12%
Prior 7-Day Total $2.04M
Calls: $1.98M (97%)
Puts: $59.5K (3%)
Prior 7-Day Average $291.9K
Calls: $283.4K (97%)
Puts: $8.5K (3%)
Current vs Prior 7-Day Avg -48.24%
Calls: -48.11%
Puts: -52.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.33
Prior (07/10) 0.34
Current vs Prior -4.79%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg +107.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 3,685
Calls: 2,905 (79%)
Puts: 780 (21%)
Prior (07/10) 3,677
Calls: 2,902 (79%)
Puts: 775 (21%)
Current vs Prior +0.22%
Prior 7-Day Total 24,889
Calls: 19,533 (78%)
Puts: 5,356 (22%)
Prior 7-Day Average 3,555
Calls: 2,790 (78%)
Puts: 765 (22%)
Current vs Prior 7-Day Avg +3.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.87% | 25.32%9.87% | 25.32%
Prior 9.83% | 25.91%9.83% | 25.91%
Current vs Prior +0.45% | -2.28%+0.45% | -2.28%
Prior 7-Day Avg 12.92% | 27.18%12.92% | 27.18%
Current vs 7-Day Avg -23.63% | -6.83%-23.63% | -6.83%
Prior 7-Day Eod 9.83% | 25.91%9.83% | 25.91%
Current vs 7-Day Eod +0.45% | -2.28%+0.45% | -2.28%
Sentiment BEARISHBEARISH

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 97% of dollar volume in calls ($147.1K) vs puts ($4.0K). Massive premium surge with dollar volume up 617% vs prior. Above-average activity with volume up 70% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (55 calls vs 18 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 0.64, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2118.2021.50$19.8516.6%--0.8112
$70.00Aug 2114.3018.20$16.2524.0%--0.7411
$75.00Aug 2112.2015.00$13.6020.6%--0.66297
$80.00Aug 219.6012.50$11.0526.2%--0.5814
$80.00Jul 173.805.60$4.7038.3%10.5848
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 174.807.00$5.9037.3%--0.6313

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 37, top 16)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 214.506.50$5.5036.4%160.34299
$80.00Jul 173.805.60$4.7038.3%10.5848
$85.00Jul 171.053.40$2.23105.4%10.37429
$95.00Aug 214.607.50$6.0547.9%10.3814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.502.65$1.58136.1%70.24223
$65.00Aug 211.554.40$2.9895.6%50.198
$65.00Jul 170.000.40$0.20200.0%20.04266
$70.00Jul 170.000.85$0.43197.7%20.0922
$80.00Jul 172.254.40$3.3364.6%10.4232

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 24.1%, max 40.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21139.7%109.1%28.0%16402
$95.00Jul 17Aug 21129.7%102.5%26.5%156
$80.00Jul 17Aug 21118.8%96.9%22.6%162
$85.00Jul 17Aug 21109.9%100.3%9.6%1445
$90.00Jul 17Aug 21110.0%100.6%9.3%--188
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 21130.7%93.2%40.3%7274
$75.00Jul 17Aug 21122.9%91.5%34.3%7238
$80.00Jul 17Aug 21118.8%96.9%22.6%241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 20.74, avg 5.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 17$0.27$4.73$0.2717.52$90.27
$95.00$100.00Jul 17$0.28$4.72$0.2816.86$95.28
$95.00$100.00Aug 21$0.55$4.45$0.558.09$95.55
$85.00$90.00Jul 17$1.23$3.77$1.233.07$86.23
$90.00$95.00Aug 21$1.25$3.75$1.253.00$91.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.23$4.77$0.2320.74$69.77
$75.00$70.00Jul 17$1.15$3.85$1.153.35$73.85
$80.00$75.00Jul 17$1.75$3.25$1.751.86$78.25
$75.00$65.00Aug 21$3.52$6.48$3.521.84$71.48
$85.00$80.00Jul 17$2.57$2.43$2.570.95$82.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 2.57, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$3.60$3.60$1.402.57$68.60
$70.00$75.00Aug 21$2.65$2.65$2.351.13$72.65
$75.00$80.00Aug 21$2.55$2.55$2.451.04$77.55
$80.00$85.00Jul 17$2.47$2.47$2.530.98$82.47
$80.00$85.00Aug 21$2.05$2.05$2.950.69$82.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$3.05$3.05$1.951.56$76.95
$85.00$80.00Jul 17$2.57$2.57$2.431.06$82.43
$80.00$75.00Jul 17$1.75$1.75$3.250.54$78.25
$75.00$65.00Aug 21$3.52$3.52$6.480.54$71.48
$75.00$70.00Jul 17$1.15$1.15$3.850.30$73.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.46, cheapest $2.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$5.05139.7%109.1%
$95.00Jul 17Aug 21$5.32129.7%102.5%
$90.00Jul 17Aug 21$6.30110.0%100.6%
$80.00Jul 17Aug 21$6.35118.8%96.9%
$85.00Jul 17Aug 21$6.77109.9%100.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$2.78130.7%93.2%
$75.00Jul 17Aug 21$4.92122.9%91.5%
$80.00Jul 17Aug 21$6.22118.8%96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.87% of stock, avg 19.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$4.70$3.33$8.03$71.97$88.039.87%
$85.00Jul 17$2.23$5.90$8.13$76.87$93.139.99%
$75.00Aug 21$13.60$6.50$20.10$54.90$95.1024.71%
$80.00Aug 21$11.05$9.55$20.60$59.40$100.6025.32%
$65.00Aug 21$19.85$2.98$22.83$42.17$87.8328.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.08% of stock, avg 7.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Jul 17$0.45$0.43$0.88$69.12$100.88
$105.00$70.00Jul 17$0.57$0.43$1.00$69.00$106.00
$95.00$70.00Jul 17$0.73$0.43$1.16$68.84$96.16
$90.00$70.00Jul 17$1.00$0.43$1.43$68.57$91.43
$100.00$75.00Jul 17$0.45$1.58$2.03$72.97$102.03
$105.00$75.00Jul 17$0.57$1.58$2.15$72.85$107.15
$95.00$75.00Jul 17$0.73$1.58$2.31$72.69$97.31
$90.00$75.00Jul 17$1.00$1.58$2.58$72.42$92.58
$85.00$70.00Jul 17$2.23$0.43$2.66$67.34$87.66
$100.00$80.00Jul 17$0.45$3.33$3.78$76.22$103.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 19.00, avg credit $2.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$4.75$0.2519.00$75.25$89.75
75/8090/95Aug 21$4.30$0.706.14$75.70$94.30
70/7580/85Jul 17$3.62$1.382.62$71.38$83.62
75/8095/100Aug 21$3.60$1.402.57$76.40$98.60
75/8085/90Jul 17$2.98$2.021.48$77.02$87.98
80/8595/100Jul 17$2.85$2.151.33$82.15$97.85
80/8590/95Jul 17$2.84$2.161.31$82.16$92.84
65/7580/85Aug 21$5.57$4.431.26$69.43$85.57
65/7080/85Jul 17$2.70$2.301.17$67.30$82.70
65/7585/90Aug 21$5.22$4.781.09$69.78$90.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.10$4.9049.00
$80.00$85.00$90.00Aug 21$0.35$4.6513.29
$95.00$100.00$105.00Jul 17$0.40$4.6011.50
$85.00$90.00$95.00Aug 21$0.45$4.5510.11
$75.00$80.00$85.00Aug 21$0.50$4.509.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Jul 17$0.60$4.407.33
$75.00$80.00$85.00Jul 17$0.82$4.185.10
$65.00$70.00$75.00Jul 17$0.92$4.084.43

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 $-0.17, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Jul 17-$0.17$4.83
$90.00$95.001:2Jul 17-$0.46$4.54
$100.00$105.001:2Jul 17-$0.69$4.31
$90.00$95.001:2Aug 21-$4.80$0.20
$95.00$100.001:2Aug 21-$4.95$0.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 17-$0.76$4.24
$80.00$75.001:2Aug 21-$3.45$1.55
$75.00$65.001:2Aug 21$0.54$9.46
$70.00$65.001:2Jul 17$0.03$4.97
$80.00$75.001:2Jul 17$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.22%, avg 4.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$7.500.514.5%9.22%13.71%--16
$90.00Aug 21$5.600.4410.6%6.88%17.52%--38
$95.00Aug 21$4.600.3816.8%5.65%22.43%114
$100.00Aug 21$4.500.3422.9%5.53%28.46%16299
$85.00Jul 17$1.050.374.5%1.29%5.78%1429
$90.00Jul 17$0.300.2010.6%0.37%11.00%--150
$95.00Jul 17$0.100.1416.8%0.12%16.90%--42

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 256 vol/day, 116 traded recently)

AMBQ averages only 256 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 $67.00/$71.00) — try a limit near $67.00. Also watch the $35.00 11-20 call last traded $49.23 on 05/29 (now $45.70/$48.70) — try a limit near $47.20; the $20.00 11-20 call last traded $62.05 on 05/22 (now $59.60/$63.70) — try a limit near $61.65. Most tradeable put: the $80.00 02-19 put last traded $19.00 on 07/02 (now $18.60/$21.50) — try a limit near $19.00.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$3.80$5.60$4.70$8.00 07/09$3.25–$14.80$4.7048
$80.00Aug 21$9.60$12.50$11.05$14.81 07/09$8.45–$19.30$11.0514
$80.00Nov 20$16.90$20.50$18.70$18.20 07/02$15.40–$25.60$18.20189
$80.00Dec 18$18.60$22.50$20.55$22.84 07/06$16.85–$27.40$20.5554
$80.00Feb 19$21.50$24.90$23.20$28.70 07/01$19.60–$29.70$23.203
$85.00Jul 17$1.05$3.40$2.23$4.00 07/08$1.75–$11.65$2.23429
$85.00Aug 21$7.50$10.50$9.00$11.58 07/09$7.00–$16.45$9.0016
$85.00Nov 20$15.00$18.90$16.95$15.00 07/07$13.80–$23.55$15.0034
$85.00Dec 18$16.70$20.50$18.60$16.10 07/07$15.05–$25.10$16.705
$85.00Feb 19$19.90$23.50$21.70$25.40 07/09$17.85–$27.70$21.7010
$75.00Jul 17$6.00$9.40$7.70$4.90 07/07$5.00–$18.30$6.009
$75.00Aug 21$12.20$15.00$13.60$13.45 07/02$10.35–$22.20$13.45297
$75.00Nov 20$18.90$22.90$20.90$23.80 06/23$17.05–$28.20$20.9010
$75.00Dec 18$20.50$24.50$22.50$25.50 06/25$18.60–$29.50$22.5051
$90.00Jul 17$0.30$1.70$1.00$3.40 07/09$1.00–$9.20$1.00150
$90.00Aug 21$5.60$9.00$7.30$8.37 07/10$5.70–$14.20$7.3038
$90.00Nov 20$13.30$17.00$15.15$19.67 06/12$12.40–$21.65$15.1510
$90.00Dec 18$15.00$19.00$17.00$17.54 07/08$13.90–$23.05$17.0019
$90.00Feb 19$18.20$21.70$19.95$25.75 06/22$16.50–$25.75$19.951
$70.00Jul 17$10.60$13.50$12.05$12.90 07/02$7.55–$22.40$12.053
$70.00Aug 21$14.30$18.20$16.25$14.00 06/09$12.45–$25.45$14.3011
$70.00Nov 20$21.20$25.00$23.10$25.68 06/23$18.95–$30.95$23.1020
$70.00Dec 18$22.70$26.50$24.60$22.15 06/29$20.60–$32.10$22.7036
$95.00Jul 17$0.10$1.35$0.73$1.12 07/10$0.73–$7.00$0.7342
$95.00Aug 21$4.60$7.50$6.05$7.60 07/10$4.60–$11.90$6.0514
$95.00Dec 18$14.40$16.80$15.60$18.31 07/02$12.70–$21.30$15.609
$95.00Feb 19$16.80$20.30$18.55$18.05 07/02$15.30–$24.35$18.051
$65.00Jul 17$15.00$18.40$16.70$24.20 06/15$11.40–$26.75$16.701
$65.00Aug 21$18.20$21.50$19.85$21.56 05/22$15.20–$29.05$19.8512
$65.00Nov 20$23.90$27.80$25.85$26.36 07/08$21.25–$33.85$25.8516
$65.00Dec 18$25.20$29.20$27.20$28.25 06/29$22.65–$35.05$27.20--
$100.00Jul 17$0.00$0.90$0.45$1.18 07/09$0.45–$5.45$0.45103
$100.00Aug 21$4.50$6.50$5.50$5.50 07/10$3.53–$10.25$5.50299
$100.00Nov 20$10.40$14.00$12.20$13.00 07/02$9.90–$17.60$12.2019
$100.00Dec 18$12.40$15.50$13.95$14.80 07/02$11.30–$19.70$13.9518
$100.00Feb 19$15.30$18.90$17.10$20.50 07/09$14.20–$22.75$17.1015
$60.00Jul 17$20.00$23.30$21.65$27.00 07/06$15.50–$31.40$21.652
$60.00Aug 21$21.40$25.30$23.35$28.24 06/12$18.40–$33.10$23.353
$60.00Nov 20$27.40$30.60$29.00$29.56 07/08$23.80–$36.95$29.0099
$60.00Dec 18$28.00$31.90$29.95$30.74 07/08$25.00–$38.20$29.9570
$105.00Jul 17$0.00$1.15$0.57$0.65 07/09$0.48–$4.05$0.5713
$105.00Aug 21$2.60$5.40$4.00$6.75 07/01$3.10–$8.55$4.008
$105.00Nov 20$9.20$12.60$10.90$11.91 06/29$9.00–$16.05$10.908
$105.00Dec 18$11.90$14.10$13.00$9.30 07/07$10.55–$18.15$11.9015
$55.00Aug 21$26.00$29.40$27.70$31.18 06/25$22.20–$37.40$27.708
$55.00Nov 20$29.90$33.80$31.85$31.92 06/08$26.80–$40.45$31.859
$55.00Dec 18$31.10$34.90$33.00$35.67 07/06$27.45–$41.60$33.006
$55.00Feb 19$33.30$37.10$35.20$31.45 07/07$29.60–$43.20$33.301
$110.00Jul 17$0.00$2.25$1.13$0.70 07/06$0.48–$3.20$0.7013
$110.00Aug 21$1.85$4.70$3.28$6.00 06/22$2.63–$7.15$3.282
$50.00Jul 17$30.00$33.10$31.55$35.15 06/18$25.15–$41.10$31.553
$50.00Aug 21$30.50$34.00$32.25--$26.40–$42.25$30.502
$50.00Nov 20$33.40$37.30$35.35--$30.05–$44.50$33.402
$50.00Dec 18$34.50$38.20$36.35$32.45 07/07$30.75–$44.90$34.501
$115.00Jul 17$0.00$0.95$0.48$0.20 07/08$0.15–$2.60$0.20116
$115.00Dec 18$8.80$12.10$10.45$14.00 07/01$8.70–$15.50$10.451
$115.00Feb 19$12.50$15.50$14.00$16.74 07/09$11.35–$18.25$14.0017
$45.00Aug 21$35.10$38.70$36.90$31.60 06/01$30.85–$46.65$35.1018
$45.00Nov 20$37.20$41.00$39.10$37.00 05/20$33.65–$48.25$37.2037
$120.00Jul 17$0.00$0.95$0.48$0.70 06/25$0.48–$2.05$0.483
$120.00Dec 18$7.90$11.20$9.55$9.37 07/08$7.65–$14.55$9.3715
$40.00Aug 21$39.80$44.00$41.90$44.47 06/04$35.55–$51.30$41.90132
$40.00Nov 20$41.30$45.10$43.20$44.90 05/29$37.55–$52.50$43.2010
$40.00Dec 18$42.00$45.80$43.90$47.00 06/12$37.85–$53.10$43.902
$125.00Jul 17$0.00$0.60$0.30$0.25 07/06$0.30–$1.45$0.251
$125.00Aug 21$0.25$3.00$1.63$2.62 07/06$1.63–$4.13$1.6333
$125.00Feb 19$11.20$13.90$12.55$13.50 07/10$10.15–$16.20$12.5590
$35.00Aug 21$44.70$48.60$46.65$45.03 06/09$40.35–$56.05$45.0323
$35.00Nov 20$45.70$48.70$47.20$49.23 05/29$41.70–$56.80$47.2015
$35.00Dec 18$46.10$49.70$47.90$45.00 05/20$41.95–$57.40$46.102
$130.00Aug 21$0.15$3.10$1.63$2.50 07/06$1.50–$3.50$1.6332
$130.00Nov 20$5.10$8.40$6.75$6.60 07/07$5.60–$10.45$6.609
$30.00Aug 21$49.40$53.80$51.60$44.00 05/20$45.65–$60.95$49.4049
$30.00Nov 20$50.00$54.20$52.10$47.35 06/05$46.20–$61.35$50.0016
$25.00Aug 21$54.60$58.60$56.60--$50.50–$65.85$54.605
$25.00Nov 20$54.70$58.90$56.80$50.00 06/09$50.95–$66.00$54.701
$22.50Aug 21$57.00$61.00$59.00--$53.00–$68.35$57.001
$20.00Aug 21$59.50$63.50$61.50--$55.55–$70.90$59.501
$20.00Nov 20$59.60$63.70$61.65$62.05 05/22$55.85–$70.70$61.651
$15.00Nov 20$64.50$68.60$66.55--$60.50–$75.80$64.501
$12.50Nov 20$67.00$71.00$69.00$54.15 05/19$62.95–$78.30$67.003
PUTS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$2.25$4.40$3.33$2.30 07/10$2.23–$8.35$2.3032
$80.00Aug 21$7.80$11.30$9.55$8.50 07/10$8.05–$13.15$8.509
$80.00Feb 19$18.60$21.50$20.05$19.00 07/02$17.75–$22.55$19.006
$85.00Jul 17$4.80$7.00$5.90$10.50 07/07$3.70–$12.10$5.9013
$85.00Aug 21$10.70$13.90$12.30$11.50 07/10$10.10–$16.55$11.502
$85.00Nov 20$17.90$21.50$19.70$20.40 07/08$17.10–$22.75$19.702
$85.00Dec 18$19.10$23.00$21.05$19.70 06/23$18.35–$23.70$19.701
$75.00Jul 17$0.50$2.65$1.58$1.00 07/10$1.23–$5.10$1.00223
$75.00Aug 21$5.50$7.50$6.50$8.16 07/08$5.65–$9.60$6.5015
$75.00Feb 19$15.80$19.50$17.65$16.30 07/02$14.85–$19.60$16.301
$90.00Jul 17$8.00$11.80$9.90$12.49 06/18$7.40–$16.50$9.902
$90.00Nov 20$20.80$24.90$22.85$23.40 05/26$19.80–$26.05$22.851
$70.00Jul 17$0.00$0.85$0.43$0.60 07/10$0.43–$3.45$0.4322
$70.00Aug 21$2.70$6.00$4.35$6.03 07/08$3.95–$7.15$4.356
$70.00Nov 20$9.20$12.70$10.95$11.17 07/08$9.90–$13.20$10.954
$70.00Feb 19$13.00$16.50$14.75$13.60 07/02$12.75–$16.35$13.601
$95.00Jul 17$12.50$16.10$14.30$11.80 06/22$10.70–$20.70$12.505
$65.00Jul 17$0.00$0.40$0.20$0.50 06/30$0.20–$2.42$0.20266
$65.00Aug 21$1.55$4.40$2.98$3.99 07/08$2.58–$5.00$2.988
$65.00Dec 18$8.20$11.70$9.95$12.69 06/01$8.60–$11.30$9.951
$65.00Feb 19$10.20$14.00$12.10$12.11 07/08$10.55–$13.50$12.101
$100.00Jul 17$17.10$20.60$18.85$19.69 06/24$14.25–$25.40$18.858
$60.00Jul 17$0.00$0.75$0.38$0.45 07/06$0.23–$1.58$0.389
$60.00Aug 21$0.80$3.60$2.20$3.10 06/23$1.50–$3.30$2.208
$60.00Nov 20$5.10$8.10$6.60$9.00 06/05$6.00–$8.15$6.605
$60.00Dec 18$5.90$9.30$7.60$7.90 06/26$6.50–$9.10$7.601
$60.00Feb 19$7.90$11.40$9.65$9.20 07/02$8.55–$10.75$9.201
$55.00Jul 17$0.00$2.15$1.08$1.60 06/05$0.57–$1.40$1.0811
$55.00Aug 21$0.65$1.40$1.02$0.85 07/10$0.98–$2.25$0.8510
$55.00Nov 20$3.40$6.60$5.00--$4.45–$6.20$3.402
$55.00Dec 18$4.00$7.10$5.55$7.50 06/08$4.80–$6.35$5.5511
$55.00Feb 19$5.60$9.50$7.55$7.20 07/02$6.45–$8.20$7.201
$50.00Jul 17$0.00$2.15$1.08--$0.57–$1.23--1
$50.00Aug 21$0.00$1.40$0.70$0.59 07/01$0.57–$1.93$0.5913
$50.00Nov 20$1.50$4.60$3.05--$3.03–$4.95$1.503
$50.00Dec 18$2.25$5.50$3.88$4.50 06/24$3.45–$4.80$3.882
$50.00Feb 19$4.00$7.10$5.55$4.89 06/22$4.75–$6.15$4.893
$45.00Jul 17$0.00$0.30$0.15--$0.15–$1.15--1
$45.00Aug 21$0.00$1.15$0.57--$0.43–$1.45--1
$45.00Nov 20$0.50$3.60$2.05--$2.05–$3.05$0.501
$45.00Dec 18$1.45$4.00$2.73$3.10 06/24$2.45–$3.25$2.732
$45.00Feb 19$2.00$5.50$3.75$4.40 07/07$3.20–$4.35$3.751
$120.00Dec 18$45.20$48.80$47.00--$42.25–$50.85$45.2014
$40.00Aug 21$0.00$1.40$0.70$0.36 07/08$0.35–$0.90$0.3612
$40.00Nov 20$0.35$2.40$1.38--$1.28–$2.03$0.355
$40.00Dec 18$1.10$2.70$1.90$2.05 07/07$1.63–$2.40$1.901
$35.00Aug 21$0.00$2.20$1.10$0.35 07/08$0.35–$1.13$0.3516
$35.00Nov 20$0.00$1.70$0.85--$0.85–$1.55--3
$35.00Dec 18$0.00$3.10$1.55$1.10 06/24$1.05–$1.83$1.104
$30.00Jul 17$0.00$0.25$0.13--$0.13–$1.08--1
$30.00Aug 21$0.00$2.20$1.10--$0.38–$1.13--2
$25.00Nov 20$0.00$2.30$1.15--$0.80–$1.23--3
$22.50Aug 21$0.00$2.15$1.08--$0.48–$1.08--1
$20.00Aug 21$0.00$2.15$1.08--$0.88–$1.08--1
$12.50Aug 21$0.00$1.10$0.55$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 55
Total Puts 18
Put/Call Ratio 0.33
Net Difference 37

Prior's Put/Call Breakdown

Total Calls 32
Total Puts 11
Put/Call Ratio 0.34
Net Difference 21

Prior 7-Day Put/Call Summary

Total Calls 1,642
Total Puts 133
Average Put/Call Ratio 0.16
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