Tour v344
AMBQ
AMBIQ MICRO INC
$74.46 -9.44%
$75.00 (+0.73%)🌙
as of 07/16 06:08 PM
(7/15 18:17) ◀
|
Thursday, July 16, 2026 (6:08pm)
January 2026
|
▶ (7/17 18:10)
◀ 7/16 18:08 ▶

Option Volume

Detail
ℹ
Current (07/16) 548
Calls: 215 (39%)
Puts: 333 (61%)
Prior (07/15) 157
Calls: 133 (85%)
Puts: 24 (15%)
Current vs Prior +249.04%
Calls: +61.65% (Calls)
Puts: +1287.50% (Puts)
Prior 7-Day Total 838
Calls: 703 (84%)
Puts: 135 (16%)
Prior 7-Day Average 119
Calls: 100 (84%)
Puts: 19 (16%)
Current vs Prior 7-Day Avg +357.76%
Calls: +114.08%
Puts: +1626.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $541.0K
Calls: $147.1K (27%)
Puts: $393.9K (73%)
Prior (07/15) $43.0K
Calls: $37.1K (86%)
Puts: $5.9K (14%)
Current vs Prior +1157.60%
Calls: +296.10%
Puts: +6600.49%
Prior 7-Day Total $730.0K
Calls: $690.5K (95%)
Puts: $39.5K (5%)
Prior 7-Day Average $104.3K
Calls: $98.6K (95%)
Puts: $5.6K (5%)
Current vs Prior 7-Day Avg +418.75%
Calls: +49.13%
Puts: +6877.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.55
Prior (07/15) 0.18
Current vs Prior +758.31%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +339.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 3,731
Calls: 2,935 (79%)
Puts: 796 (21%)
Prior (07/15) 863
Calls: 826 (96%)
Puts: 37 (4%)
Current vs Prior +332.33%
Prior 7-Day Total 19,726
Calls: 15,794 (80%)
Puts: 3,932 (20%)
Prior 7-Day Average 2,818
Calls: 2,256 (80%)
Puts: 561 (20%)
Current vs Prior 7-Day Avg +32.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.14% | 24.17%5.14% | 24.17%
Prior 6.73% | 24.08%6.73% | 24.08%
Current vs Prior -23.52% | +0.38%-23.52% | +0.38%
Prior 7-Day Avg 9.97% | 25.76%9.97% | 25.76%
Current vs 7-Day Avg -48.41% | -6.14%-48.41% | -6.14%
Prior 7-Day Eod 6.73% | 24.08%6.73% | 24.08%
Current vs 7-Day Eod -23.52% | +0.38%-23.52% | +0.38%
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

Moderately bearish flow with 73% put dollar volume ($393.9K). Massive premium surge with dollar volume up 1158% vs prior. Dollar volume significantly above 7-day average (419% higher). Unusually high activity with volume up 249% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2123.0025.00$24.008.3%200.72--

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. 10 found (avg delta 0.66, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2111.7014.30$13.0020.0%--0.7212
$70.00Aug 219.5011.90$10.7022.4%--0.6211
$75.00Aug 217.109.80$8.4532.0%20.54297
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 175.608.30$6.9538.8%50.8137
$85.00Jul 1710.4012.90$11.6521.5%40.8013
$95.00Aug 2123.0025.00$24.008.3%200.72--
$90.00Aug 2118.5021.50$20.0015.0%60.67--
$75.00Jul 171.304.00$2.65101.9%180.61222

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 332, top 189)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 215.707.20$6.4523.3%130.4514
$95.00Aug 212.404.40$3.4058.8%70.2716
$90.00Aug 213.504.90$4.2033.3%30.3240
$75.00Aug 217.109.80$8.4532.0%20.54297
$85.00Jul 170.002.25$1.13199.1%10.19425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 218.6010.50$9.5519.9%1890.4615
$80.00Aug 2111.3013.80$12.5519.9%420.5411
$95.00Aug 2123.0025.00$24.008.3%200.72--
$75.00Jul 171.304.00$2.65101.9%180.61222
$85.00Aug 2114.7017.70$16.2018.5%140.613

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 147.3%, max 413.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21306.0%101.5%201.5%1441
$95.00Jul 17Aug 21311.2%104.4%198.0%759
$90.00Jul 17Aug 21282.6%102.3%176.4%3191
$80.00Jul 17Aug 21171.6%96.8%77.1%1362
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21515.2%100.4%413.3%121
$85.00Jul 17Aug 21306.0%101.5%201.5%1816
$65.00Jul 17Aug 21170.7%91.9%85.8%1279
$80.00Jul 17Aug 21171.6%96.8%77.1%4748
$75.00Jul 17Aug 21119.4%98.1%21.7%207237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 40.67, avg 6.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 17$0.12$4.88$0.1240.67$90.12
$85.00$90.00Jul 17$0.73$4.27$0.735.85$85.73
$90.00$95.00Aug 21$0.80$4.20$0.805.25$90.80
$80.00$85.00Aug 21$1.10$3.90$1.103.55$81.10
$85.00$90.00Aug 21$1.15$3.85$1.153.35$86.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.28$4.72$0.2816.86$69.72
$65.00$55.00Aug 21$2.45$7.55$2.453.08$62.55
$75.00$70.00Jul 17$2.17$2.83$2.171.30$72.83
$75.00$70.00Aug 21$2.55$2.45$2.550.96$72.45
$70.00$65.00Aug 21$2.65$2.35$2.650.89$67.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 15.67, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$2.30$2.30$2.700.85$67.30
$70.00$75.00Aug 21$2.25$2.25$2.750.82$72.25
$75.00$80.00Aug 21$2.00$2.00$3.000.67$77.00
$85.00$90.00Aug 21$1.15$1.15$3.850.30$86.15
$80.00$85.00Aug 21$1.10$1.10$3.900.28$81.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$4.70$4.70$0.3015.67$80.30
$80.00$75.00Jul 17$4.30$4.30$0.706.14$75.70
$95.00$90.00Aug 21$4.00$4.00$1.004.00$91.00
$90.00$85.00Aug 21$3.80$3.80$1.203.17$86.20
$85.00$80.00Aug 21$3.65$3.65$1.352.70$81.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.55, cheapest $0.82)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$3.12311.2%104.4%
$90.00Jul 17Aug 21$3.80282.6%102.3%
$85.00Jul 17Aug 21$4.22306.0%101.5%
$80.00Jul 17Aug 21$5.87171.6%96.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.82515.2%100.4%
$65.00Jul 17Aug 21$4.15170.7%91.9%
$85.00Jul 17Aug 21$4.55306.0%101.5%
$80.00Jul 17Aug 21$5.60171.6%96.8%
$70.00Jul 17Aug 21$6.52116.9%97.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 10.11% of stock, avg 24.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$0.58$6.95$7.53$72.47$87.5310.11%
$85.00Jul 17$1.13$11.65$12.78$72.22$97.7817.16%
$65.00Aug 21$13.00$4.35$17.35$47.65$82.3523.30%
$70.00Aug 21$10.70$7.00$17.70$52.30$87.7023.77%
$75.00Aug 21$8.45$9.55$18.00$57.00$93.0024.17%
$80.00Aug 21$6.45$12.55$19.00$61.00$99.0025.52%
$85.00Aug 21$5.35$16.20$21.55$63.45$106.5528.94%
$90.00Aug 21$4.20$20.00$24.20$65.80$114.2032.50%
$95.00Aug 21$3.40$24.00$27.40$67.60$122.4036.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.64% of stock, avg 8.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$65.00Jul 17$0.28$0.20$0.48$64.52$95.48
$90.00$65.00Jul 17$0.40$0.20$0.60$64.40$90.60
$95.00$70.00Jul 17$0.28$0.48$0.76$69.24$95.76
$80.00$65.00Jul 17$0.58$0.20$0.78$64.22$80.78
$90.00$70.00Jul 17$0.40$0.48$0.88$69.12$90.88
$80.00$70.00Jul 17$0.58$0.48$1.06$68.94$81.06
$85.00$65.00Jul 17$1.13$0.20$1.33$63.67$86.33
$95.00$55.00Jul 17$0.28$1.08$1.36$53.64$96.36
$90.00$55.00Jul 17$0.40$1.08$1.48$53.52$91.48
$85.00$70.00Jul 17$1.13$0.48$1.61$68.39$86.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 26.78, avg credit $3.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Jul 17$4.82$0.1826.78$80.18$94.82
65/7075/80Aug 21$4.65$0.3513.29$65.35$79.65
80/8590/95Aug 21$4.45$0.558.09$80.55$94.45
75/8090/95Jul 17$4.42$0.587.62$75.58$94.42
75/8085/90Aug 21$4.15$0.854.88$75.85$89.15
65/7085/90Aug 21$3.80$1.203.17$66.20$88.80
75/8090/95Aug 21$3.80$1.203.17$76.20$93.80
65/7080/85Aug 21$3.75$1.253.00$66.25$83.75
70/7585/90Aug 21$3.70$1.302.85$71.30$88.70
70/7580/85Aug 21$3.65$1.352.70$71.35$83.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.05$4.9599.00
$70.00$75.00$80.00Aug 21$0.25$4.7519.00
$85.00$90.00$95.00Aug 21$0.35$4.6513.29
$85.00$90.00$95.00Jul 17$0.61$4.397.20
$75.00$80.00$85.00Aug 21$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.15$4.8532.33
$85.00$90.00$95.00Aug 21$0.20$4.8024.00
$75.00$80.00$85.00Jul 17$0.40$4.6011.50
$70.00$75.00$80.00Aug 21$0.45$4.5510.11
$75.00$80.00$85.00Aug 21$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.96, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 17-$0.16$4.84
$80.00$85.001:2Jul 17-$1.68$3.32
$90.00$95.001:2Aug 21-$2.60$2.40
$85.00$90.001:2Aug 21-$3.05$1.95
$80.00$85.001:2Aug 21-$4.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$55.001:2Jul 17-$1.96$8.04
$70.00$65.001:2Aug 21-$1.70$3.30
$85.00$80.001:2Jul 17-$2.25$2.75
$75.00$70.001:2Aug 21-$4.45$0.55
$65.00$55.001:2Aug 21$0.55$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.54%, avg 5.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$7.100.540.7%9.54%10.26%2297
$80.00Aug 21$5.700.457.4%7.66%15.10%1314
$85.00Aug 21$4.400.3814.2%5.91%20.06%--16
$90.00Aug 21$3.500.3220.9%4.70%25.57%340
$95.00Aug 21$2.400.2727.6%3.22%30.81%716
$80.00Jul 17$0.100.177.4%0.13%7.57%--48

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. 137 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 $60.00/$64.30) — try a limit near $60.00. Also watch the $35.00 12-18 call last traded $45.00 on 05/20 (now $39.30/$42.20) — try a limit near $40.75; the $30.00 11-20 call last traded $47.35 on 06/05 (now $43.20/$46.50) — try a limit near $44.85. Most tradeable put: the $100.00 07-17 put last traded $19.69 on 06/24 (now $25.10/$27.80) — try a limit near $25.10.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.80$1.55$1.18$4.90 07/07$1.18–$18.30$1.189
$75.00Aug 21$7.10$9.80$8.45$13.45 07/02$8.45–$22.20$8.45297
$75.00Nov 20$14.40$17.40$15.90$23.80 06/23$15.90–$28.20$15.9010
$75.00Dec 18$16.00$18.70$17.35$25.50 06/25$17.35–$29.50$17.3551
$70.00Jul 17$2.70$5.80$4.25$12.90 07/02$4.25–$22.40$4.253
$70.00Aug 21$9.50$11.90$10.70$14.00 06/09$10.70–$25.45$10.7011
$70.00Nov 20$15.90$19.40$17.65$25.68 06/23$17.65–$30.95$17.6520
$70.00Dec 18$17.30$20.00$18.65$22.15 06/29$18.65–$32.10$18.6536
$80.00Jul 17$0.10$1.05$0.58$8.00 07/09$0.58–$14.80$0.5848
$80.00Aug 21$5.70$7.20$6.45$14.81 07/09$6.45–$19.30$6.4514
$80.00Nov 20$12.30$15.80$14.05$18.20 07/02$14.05–$25.60$14.05189
$80.00Dec 18$13.90$17.10$15.50$22.84 07/06$15.50–$27.40$15.5054
$80.00Feb 19$16.40$19.20$17.80$28.70 07/01$17.80–$29.70$17.803
$65.00Jul 17$7.30$9.90$8.60$24.20 06/15$8.60–$26.75$8.601
$65.00Aug 21$11.70$14.30$13.00$21.56 05/22$13.00–$29.05$13.0012
$65.00Nov 20$18.40$21.70$20.05$26.36 07/08$20.05–$33.85$20.0516
$65.00Dec 18$19.40$22.50$20.95$28.25 06/29$20.95–$35.05$20.95--
$85.00Jul 17$0.00$2.25$1.13$4.00 07/08$1.13–$11.65$1.13425
$85.00Aug 21$4.40$6.30$5.35$11.58 07/09$5.35–$16.45$5.3516
$85.00Nov 20$10.80$14.00$12.40$15.00 07/07$12.40–$23.55$12.4034
$85.00Dec 18$12.20$15.30$13.75$16.10 07/07$13.75–$25.10$13.755
$85.00Feb 19$15.90$17.90$16.90$25.40 07/09$16.90–$27.70$16.9014
$60.00Jul 17$12.30$14.90$13.60$27.00 07/06$13.60–$31.40$13.602
$60.00Aug 21$15.40$17.90$16.65$28.24 06/12$16.65–$33.10$16.653
$60.00Nov 20$21.00$24.30$22.65$29.56 07/08$22.65–$36.95$22.6599
$60.00Dec 18$22.40$25.50$23.95$30.74 07/08$23.95–$38.20$23.9570
$90.00Jul 17$0.05$0.75$0.40$3.40 07/09$0.40–$9.20$0.40151
$90.00Aug 21$3.50$4.90$4.20$8.37 07/10$4.20–$14.20$4.2040
$90.00Nov 20$9.50$12.90$11.20$19.67 06/12$11.20–$21.65$11.2010
$90.00Dec 18$11.40$13.60$12.50$17.54 07/08$12.50–$23.05$12.5019
$90.00Feb 19$14.70$17.10$15.90$25.75 06/22$15.90–$25.75$15.901
$55.00Aug 21$19.10$21.60$20.35$31.18 06/25$20.35–$37.40$20.358
$55.00Nov 20$23.80$27.30$25.55$31.92 06/08$25.55–$40.45$25.559
$55.00Dec 18$24.90$28.30$26.60$35.67 07/06$26.60–$41.60$26.606
$55.00Feb 19$27.20$29.80$28.50$31.45 07/07$28.50–$43.20$28.501
$95.00Jul 17$0.00$0.55$0.28$1.12 07/10$0.25–$7.00$0.2843
$95.00Aug 21$2.40$4.40$3.40$7.60 07/10$3.40–$11.90$3.4016
$95.00Dec 18$9.90$12.60$11.25$18.31 07/02$11.25–$21.30$11.259
$95.00Feb 19$13.50$15.50$14.50$18.05 07/02$14.50–$24.35$14.501
$50.00Jul 17$22.30$24.70$23.50$35.15 06/18$23.50–$41.10$23.503
$50.00Dec 18$28.00$31.40$29.70$32.45 07/07$29.70–$44.90$29.701
$50.00Aug 21$23.10$25.90$24.50--$24.50–$24.50—$23.102
$50.00Nov 20$27.10$30.60$28.85--$28.85–$28.85—$27.102
$100.00Jul 17$0.00$0.45$0.23$1.18 07/09$0.23–$5.45$0.23103
$100.00Aug 21$1.70$3.20$2.45$5.50 07/10$2.45–$10.25$2.45299
$100.00Nov 20$7.10$9.70$8.40$13.00 07/02$8.40–$17.60$8.4019
$100.00Dec 18$9.10$11.50$10.30$14.80 07/02$10.30–$19.70$10.3017
$100.00Feb 19$12.50$14.40$13.45$20.50 07/09$13.45–$22.75$13.4515
$45.00Aug 21$27.80$30.90$29.35$31.60 06/01$29.35–$46.65$29.3518
$45.00Nov 20$30.60$34.00$32.30$37.00 05/20$32.30–$48.25$32.3037
$45.00Feb 19$33.20$36.00$34.60--$34.60–$34.60—$33.2016
$105.00Jul 17$0.00$1.15$0.57$0.65 07/09$0.38–$3.80$0.5713
$105.00Aug 21$1.40$3.00$2.20$6.75 07/01$2.20–$8.55$2.208
$105.00Nov 20$6.50$9.00$7.75$11.91 06/29$7.75–$16.05$7.758
$105.00Dec 18$7.50$10.50$9.00$9.30 07/07$9.00–$18.15$9.0015
$40.00Aug 21$32.60$36.80$34.70$44.47 06/04$34.70–$51.30$34.70132
$40.00Nov 20$34.50$37.70$36.10$44.90 05/29$36.10–$52.50$36.1010
$40.00Dec 18$35.20$38.50$36.85$47.00 06/12$36.85–$53.10$36.852
$110.00Jul 17$0.00$2.15$1.08$0.70 07/06$0.25–$2.98$0.7013
$110.00Aug 21$1.00$3.60$2.30$6.00 06/22$2.30–$7.15$2.302
$35.00Aug 21$37.60$41.80$39.70$45.03 06/09$39.70–$56.05$39.7023
$35.00Nov 20$38.80$41.90$40.35$49.23 05/29$40.35–$56.80$40.3515
$35.00Dec 18$39.30$42.20$40.75$45.00 05/20$40.75–$57.40$40.752
$115.00Jul 17$0.00$2.15$1.08$0.20 07/08$0.15–$2.30$0.20116
$115.00Dec 18$6.20$8.80$7.50$14.00 07/01$7.50–$15.50$7.501
$115.00Feb 19$9.80$11.80$10.80$16.74 07/09$10.80–$18.25$10.8021
$30.00Aug 21$42.50$46.70$44.60$44.00 05/20$44.60–$60.95$44.0049
$30.00Nov 20$43.20$46.50$44.85$47.35 06/05$44.85–$61.35$44.8516
$120.00Jul 17$0.00$2.15$1.08$0.70 06/25$0.25–$1.63$0.703
$120.00Dec 18$5.50$8.10$6.80$9.37 07/08$6.80–$14.55$6.8015
$25.00Nov 20$47.90$52.10$50.00$50.00 06/09$50.00–$66.00$50.001
$25.00Aug 21$47.50$51.70$49.60--$49.60–$49.60—$47.505
$125.00Jul 17$0.00$2.15$1.08$0.25 07/06$0.30–$1.45$0.251
$125.00Aug 21$0.00$2.70$1.35$2.62 07/06$1.35–$4.13$1.3533
$125.00Feb 19$7.20$10.40$8.80$13.50 07/10$8.80–$16.20$8.8095
$22.50Aug 21$50.00$54.10$52.05--$52.05–$52.05—$50.001
$20.00Nov 20$52.70$56.90$54.80$62.05 05/22$54.80–$70.70$54.801
$20.00Aug 21$52.50$56.70$54.60--$54.60–$54.60—$52.501
$130.00Aug 21$0.00$2.40$1.20$2.50 07/06$1.20–$3.50$1.2032
$130.00Nov 20$3.20$5.90$4.55$6.60 07/07$4.55–$10.45$4.559
$15.00Nov 20$57.50$61.60$59.55--$59.55–$59.55—$57.501
$12.50Nov 20$60.00$64.30$62.15$54.15 05/19$62.15–$78.30$60.003
PUTS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$1.30$4.00$2.65$1.00 07/10$0.57–$5.10$1.30222
$75.00Aug 21$8.60$10.50$9.55$8.16 07/08$5.65–$9.60$8.6015
$75.00Feb 19$17.90$20.40$19.15$16.30 07/02$14.85–$19.60$17.901
$70.00Jul 17$0.00$0.95$0.48$0.60 07/10$0.20–$3.45$0.4823
$70.00Aug 21$6.10$7.90$7.00$6.03 07/08$3.95–$7.15$6.106
$70.00Nov 20$11.70$15.00$13.35$11.17 07/08$9.90–$13.35$11.704
$70.00Feb 19$14.80$17.10$15.95$13.60 07/02$12.75–$16.35$14.801
$80.00Jul 17$5.60$8.30$6.95$2.30 07/10$1.27–$8.35$5.6037
$80.00Aug 21$11.30$13.80$12.55$8.50 07/10$8.05–$13.15$11.3011
$80.00Feb 19$21.30$24.70$23.00$19.00 07/02$17.75–$23.00$21.306
$65.00Jul 17$0.00$0.40$0.20$0.50 06/30$0.08–$2.08$0.20266
$65.00Aug 21$3.10$5.60$4.35$3.99 07/08$2.58–$5.00$3.9913
$65.00Dec 18$10.20$12.40$11.30$12.69 06/01$8.60–$11.30$11.301
$65.00Feb 19$11.90$14.70$13.30$12.11 07/08$10.55–$13.50$12.111
$85.00Jul 17$10.40$12.90$11.65$10.50 07/07$3.70–$12.10$10.5013
$85.00Aug 21$14.70$17.70$16.20$11.50 07/10$10.10–$16.55$14.703
$85.00Nov 20$21.00$23.60$22.30$20.40 07/08$17.10–$22.75$21.002
$85.00Dec 18$22.60$25.80$24.20$19.70 06/23$18.35–$24.20$22.601
$60.00Jul 17$0.00$0.55$0.28$0.45 07/06$0.23–$1.43$0.289
$60.00Aug 21$1.20$3.50$2.35$3.10 06/23$1.50–$3.30$2.358
$60.00Nov 20$6.60$9.60$8.10$9.00 06/05$6.00–$8.15$8.105
$60.00Dec 18$7.30$9.80$8.55$7.90 06/26$6.50–$9.10$7.901
$60.00Feb 19$9.30$11.70$10.50$9.20 07/02$8.55–$10.75$9.301
$90.00Jul 17$15.20$17.80$16.50$12.49 06/18$6.85–$16.50$15.202
$90.00Nov 20$24.70$28.00$26.35$23.40 05/26$19.80–$26.35$24.701
$55.00Jul 17$0.00$2.15$1.08$1.60 06/05$0.38–$1.27$1.0811
$55.00Aug 21$0.80$3.00$1.90$0.85 07/10$0.70–$2.23$0.8510
$55.00Dec 18$5.10$7.60$6.35$7.50 06/08$4.80–$6.35$6.3511
$55.00Feb 19$6.80$9.60$8.20$7.20 07/02$6.45–$8.20$7.201
$55.00Nov 20$4.50$7.50$6.00--$6.00–$6.00—$4.502
$95.00Jul 17$20.10$22.60$21.35$11.80 06/22$10.70–$21.35$20.105
$50.00Aug 21$0.00$1.05$0.53$0.59 07/01$0.43–$1.70$0.5313
$50.00Dec 18$3.20$6.90$5.05$4.50 06/24$3.45–$5.05$4.502
$50.00Feb 19$4.70$7.90$6.30$4.89 06/22$4.75–$6.30$4.893
$50.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1
$50.00Nov 20$2.75$6.30$4.53--$4.53–$4.53—$2.753
$100.00Jul 17$25.10$27.80$26.45$19.69 06/24$14.25–$26.45$25.108
$45.00Dec 18$2.15$3.90$3.03$3.10 06/24$2.45–$3.20$3.034
$45.00Feb 19$2.95$5.90$4.43$4.40 07/07$3.20–$4.43$4.401
$45.00Jul 17$0.00$5.00$2.50--$2.50–$2.50—--1
$45.00Aug 21$0.00$2.40$1.20--$1.20–$1.20—--1
$45.00Nov 20$1.65$3.70$2.68--$2.68–$2.68—$1.651
$40.00Aug 21$0.00$0.35$0.18$0.36 07/08$0.18–$0.90$0.1812
$40.00Dec 18$1.25$2.90$2.08$2.05 07/07$1.43–$2.32$2.052
$40.00Nov 20$0.60$2.55$1.58--$1.58–$1.58—$0.605
$35.00Aug 21$0.00$0.35$0.18$0.35 07/08$0.18–$1.13$0.1816
$35.00Dec 18$0.00$2.20$1.10$1.10 06/24$0.78–$1.83$1.104
$35.00Nov 20$0.00$1.85$0.93--$0.93–$0.93—--3
$30.00Jul 17$0.00$5.00$2.50--$2.50–$2.50—--1
$30.00Aug 21$0.00$0.35$0.18--$0.18–$0.18—--2
$120.00Dec 18$50.40$53.40$51.90--$51.90–$51.90—$50.4014
$25.00Nov 20$0.00$1.15$0.57--$0.57–$0.57—--3
$22.50Aug 21$0.00$0.35$0.18--$0.18–$0.18—--1
$20.00Aug 21$0.00$0.35$0.18--$0.18–$0.18—--1
$12.50Aug 21$0.00$0.30$0.15$0.35 05/19$0.15–$1.08$0.151

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 215
Total Puts 333
Put/Call Ratio 1.55
Net Difference -118

Prior's Put/Call Breakdown

Total Calls 133
Total Puts 24
Put/Call Ratio 0.18
Net Difference 109

Prior 7-Day Put/Call Summary

Total Calls 703
Total Puts 135
Average Put/Call Ratio 0.35
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