Tour v325
AMP
AMERIPRISE FINL INC
$518.23 +2.26%
$514.46 (-0.73%)🌙
as of 07/13 06:08 PM
(7/10 18:08) ◀
|
Monday, July 13, 2026 (6:08pm)
January 2026
|
▶ (7/14 18:21)
◀ 7/13 18:08 ▶

Option Volume

Detail
ℹ
Current (07/13) 71
Calls: 41 (58%)
Puts: 30 (42%)
Prior (07/10) 81
Calls: 36 (44%)
Puts: 45 (56%)
Current vs Prior -12.35%
Calls: +13.89% (Calls)
Puts: -33.33% (Puts)
Prior 7-Day Total 901
Calls: 580 (64%)
Puts: 321 (36%)
Prior 7-Day Average 128
Calls: 82 (64%)
Puts: 45 (36%)
Current vs Prior 7-Day Avg -44.84%
Calls: -50.52%
Puts: -34.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $104.0K
Calls: $79.3K (76%)
Puts: $24.7K (24%)
Prior (07/10) $125.7K
Calls: $77.2K (61%)
Puts: $48.5K (39%)
Current vs Prior -17.27%
Calls: +2.71%
Puts: -49.08%
Prior 7-Day Total $1.28M
Calls: $794.7K (62%)
Puts: $487.7K (38%)
Prior 7-Day Average $183.2K
Calls: $113.5K (62%)
Puts: $69.7K (38%)
Current vs Prior 7-Day Avg -43.21%
Calls: -30.11%
Puts: -64.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.73
Prior (07/10) 1.25
Current vs Prior -41.46%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -32.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13) 4,634
Calls: 3,584 (77%)
Puts: 1,050 (23%)
Prior (07/10) 4,605
Calls: 3,567 (77%)
Puts: 1,038 (23%)
Current vs Prior +0.63%
Prior 7-Day Total 31,009
Calls: 24,286 (78%)
Puts: 6,723 (22%)
Prior 7-Day Average 4,429
Calls: 3,469 (78%)
Puts: 960 (22%)
Current vs Prior 7-Day Avg +4.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.48% | 8.61%3.48% | 8.61%
Prior 3.80% | 8.83%3.80% | 8.83%
Current vs Prior -8.31% | -2.54%-8.31% | -2.54%
Prior 7-Day Avg 4.72% | 9.17%4.72% | 9.17%
Current vs 7-Day Avg -26.15% | -6.17%-26.14% | -6.18%
Prior 7-Day Eod 3.80% | 8.83%3.80% | 8.83%
Current vs 7-Day Eod -8.31% | -2.54%-8.31% | -2.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.38% | 17.51%
Calls: 17.39% | 16.45%
Puts: 17.37% | 18.57%
Prior 17.38% | 17.51%
Calls: 17.39% | 16.45%
Puts: 17.37% | 18.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.38% | 17.51%
Calls: 17.39% | 16.45%
Puts: 17.37% | 18.57%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($79.3K) vs puts ($24.7K). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (3,584 calls vs 1,050 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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 3 of results (avg 8.1%, best 7.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 1746.9050.50$48.707.4%--0.9143
$450.00Aug 2168.0073.40$70.707.6%--0.9210
$460.00Jul 1755.5060.90$58.209.3%--0.9219
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. 10 found (avg delta 0.78, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1736.5041.00$38.7511.6%--0.9348
$460.00Jul 1755.5060.90$58.209.3%--0.9219
$450.00Aug 2168.0073.40$70.707.6%--0.9210
$470.00Jul 1746.9050.50$48.707.4%--0.9143
$490.00Jul 1727.3030.90$29.1012.4%--0.8253
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 173.9011.00$7.4595.3%--0.5527

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 27, top 10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1717.8021.70$19.7519.7%20.7639
$510.00Jul 178.2013.00$10.6045.3%10.6613
$540.00Aug 217.8013.00$10.4050.0%10.333
$550.00Aug 214.208.00$6.1062.3%10.2472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 170.501.10$0.8075.0%100.0785
$510.00Aug 2113.3018.20$15.7531.1%90.4434
$500.00Jul 170.057.50$3.78197.1%10.245
$450.00Aug 210.206.30$3.25187.7%10.115
$460.00Aug 210.956.50$3.73148.8%10.131

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 112.0%, max 180.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 17Aug 2149.7%30.2%64.6%--64
$510.00Jul 17Aug 2138.1%27.0%41.1%126
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 2198.4%35.0%180.9%133
$460.00Jul 17Aug 2182.1%32.2%155.0%165
$490.00Jul 17Aug 2160.3%27.6%118.6%--47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 19.83, avg 5.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 21$1.22$8.78$1.227.20$551.22
$530.00$540.00Aug 21$3.50$6.50$3.501.86$533.50
$540.00$550.00Aug 21$4.30$5.70$4.301.33$544.30
$510.00$530.00Aug 21$9.85$10.15$9.851.03$519.85
$510.00$520.00Jul 17$5.12$4.88$5.120.95$515.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Aug 21$0.48$9.52$0.4819.83$459.52
$500.00$490.00Jul 17$0.53$9.47$0.5317.87$499.47
$490.00$460.00Aug 21$4.57$25.43$4.575.56$485.43
$520.00$500.00Jul 17$3.67$16.33$3.674.45$516.33
$490.00$480.00Jul 17$2.45$7.55$2.453.08$487.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 27.57, avg 5.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$490.00Jul 17$9.65$9.65$0.3527.57$489.65
$460.00$470.00Jul 17$9.50$9.50$0.5019.00$469.50
$490.00$500.00Jul 17$9.35$9.35$0.6514.38$499.35
$500.00$510.00Jul 17$9.15$9.15$0.8510.76$509.15
$450.00$480.00Aug 21$25.95$25.95$4.056.41$475.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$490.00Aug 21$7.45$7.45$12.550.59$502.55
$490.00$480.00Jul 17$2.45$2.45$7.550.32$487.55
$520.00$500.00Jul 17$3.67$3.67$16.330.22$516.33
$490.00$460.00Aug 21$4.57$4.57$25.430.18$485.43
$500.00$490.00Jul 17$0.53$0.53$9.470.06$499.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.55, cheapest $1.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Jul 17Aug 21$6.0049.7%30.2%
$510.00Jul 17Aug 21$13.1538.1%27.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$1.3598.4%35.0%
$460.00Jul 17Aug 21$2.1882.1%32.2%
$490.00Jul 17Aug 21$5.0560.3%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.50% of stock, avg 8.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Jul 17$5.48$7.45$12.93$507.07$532.932.50%
$500.00Jul 17$19.75$3.78$23.53$476.47$523.534.54%
$490.00Jul 17$29.10$3.25$32.35$457.65$522.356.24%
$510.00Aug 21$23.75$15.75$39.50$470.50$549.507.62%
$480.00Jul 17$38.75$0.80$39.55$440.45$519.557.63%
$470.00Jul 17$48.70$1.60$50.30$419.70$520.309.71%
$460.00Jul 17$58.20$1.55$59.75$400.25$519.7511.53%
$450.00Aug 21$70.70$3.25$73.95$376.05$523.9514.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.37% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$470.00Jul 17$5.48$1.60$7.08$462.92$527.08
$520.00$450.00Jul 17$5.48$1.90$7.38$442.62$527.38
$520.00$440.00Jul 17$5.48$2.40$7.88$432.12$527.88
$560.00$450.00Aug 21$4.88$3.25$8.13$441.87$568.13
$560.00$460.00Aug 21$4.88$3.73$8.61$451.39$568.61
$520.00$490.00Jul 17$5.48$3.25$8.73$481.27$528.73
$520.00$500.00Jul 17$5.48$3.78$9.26$490.74$529.26
$550.00$450.00Aug 21$6.10$3.25$9.35$440.65$559.35
$550.00$460.00Aug 21$6.10$3.73$9.83$450.17$559.83
$560.00$490.00Aug 21$4.88$8.30$13.18$476.82$573.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.12, avg credit $8.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490510/520Jul 17$7.57$2.433.12$482.43$517.57
450/460480/510Aug 21$21.48$8.522.52$438.52$501.48
490/510540/550Aug 21$11.75$8.251.42$498.25$551.75
490/500510/520Jul 17$5.65$4.351.30$494.35$515.65
490/510530/540Aug 21$10.95$9.051.21$499.05$540.95
450/460510/530Aug 21$10.33$9.671.07$449.67$520.33
460/490510/530Aug 21$14.42$15.580.93$475.58$524.42
450/460540/550Aug 21$4.78$5.220.92$455.22$544.78
490/510550/560Aug 21$8.67$11.330.77$501.33$558.67
450/460530/540Aug 21$3.98$6.020.66$456.02$533.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Jul 17$0.20$9.8049.00
$470.00$480.00$490.00Jul 17$0.30$9.7032.33
$480.00$490.00$500.00Jul 17$0.30$9.7032.33
$450.00$480.00$510.00Aug 21$4.95$25.055.06
$540.00$550.00$560.00Aug 21$3.08$6.922.25
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Jul 17$0.15$9.8565.67
$450.00$460.00$470.00Jul 17$0.40$9.6024.00
$470.00$480.00$490.00Jul 17$3.25$6.752.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.75, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$510.001:2Aug 21-$2.75$27.25
$510.00$530.001:2Aug 21-$4.05$15.95
$450.00$480.001:2Aug 21-$18.80$11.20
$510.00$520.001:2Jul 17-$0.36$9.64
$500.00$510.001:2Jul 17-$1.45$8.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Jul 17-$0.11$19.89
$510.00$490.001:2Aug 21-$0.85$19.15
$470.00$460.001:2Jul 17-$1.50$8.50
$460.00$450.001:2Jul 17-$2.25$7.75
$480.00$470.001:2Jul 17-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.18%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Aug 21$11.300.402.3%2.18%4.45%--13
$540.00Aug 21$7.800.334.2%1.51%5.71%13
$550.00Aug 21$4.200.246.1%0.81%6.94%172
$520.00Jul 17$2.450.450.3%0.47%0.81%--13
$560.00Aug 21$1.550.198.1%0.30%8.36%--11

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. 200 contracts (avg 87 vol/day, 134 traded recently)

AMP averages only 87 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 $420.00 12-18 call last traded $55.50 on 05/29 (now $107.10/$114.00) — try a limit near $107.10. Also watch the $420.00 07-17 call last traded $35.00 on 05/29 (now $94.70/$101.00) — try a limit near $94.70; the $460.00 12-18 call last traded $32.00 on 06/03 (now $74.80/$80.00) — try a limit near $74.80. Most tradeable put: the $520.00 12-18 put last traded $43.20 on 07/09 (now $32.10/$38.30) — try a limit near $35.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Jul 17$2.45$8.50$5.48$1.30 07/10$0.60–$5.48$2.4513
$520.00Aug 21$14.80$20.40$17.60$12.20 07/06$1.85–$17.60$14.804
$520.00Sep 18$20.80$28.00$24.40$20.83 07/07$4.43–$24.40$20.8357
$520.00Nov 20$33.70$40.00$36.85$11.20 06/30$10.00–$36.85$33.7011
$520.00Dec 18$35.70$41.80$38.75$31.60 07/10$11.55–$38.75$35.7010
$510.00Jul 17$8.20$13.00$10.60$3.25 07/09$0.80–$10.60$8.2013
$510.00Aug 21$21.70$25.80$23.75$17.00 07/09$3.88–$23.75$21.7013
$510.00Sep 18$27.00$32.00$29.50$12.00 07/01$4.55–$29.50$27.00123
$510.00Nov 20$37.80$45.60$41.70$20.00 07/01$11.95–$41.70$37.8014
$510.00Dec 18$41.60$47.20$44.40$30.80 07/08$15.10–$44.40$41.606
$530.00Jul 17$0.00$4.80$2.40$0.52 07/08$0.48–$2.75$0.521
$530.00Aug 21$11.30$16.50$13.90$8.90 07/06$1.80–$13.90$11.3013
$530.00Sep 18$15.80$22.00$18.90$3.67 06/25$3.03–$18.90$15.809
$530.00Nov 20$27.50$34.70$31.10$20.80 07/06$7.55–$31.10$27.504
$530.00Dec 18$30.20$35.50$32.85$27.20 07/10$9.60–$32.85$30.206
$500.00Jul 17$17.80$21.70$19.75$14.00 07/07$0.75–$19.75$17.8039
$500.00Aug 21$26.50$31.60$29.05$21.00 07/09$4.08–$29.05$26.506
$500.00Sep 18$33.30$39.00$36.15$14.78 06/18$6.48–$36.15$33.3022
$500.00Nov 20$44.20$51.60$47.90$45.00 07/07$14.90–$47.90$45.0044
$500.00Dec 18$48.00$54.00$51.00$17.50 06/26$15.65–$51.00$48.0035
$540.00Jul 17$0.00$3.80$1.90$2.40 05/18$0.85–$2.40$1.902
$540.00Aug 21$7.80$13.00$10.40$6.53 07/10$1.25–$10.40$7.803
$540.00Sep 18$12.30$18.40$15.35$13.50 07/07$2.05–$15.35$13.5017
$540.00Nov 20$22.80$30.00$26.40$16.50 07/08$6.07–$26.40$22.80--
$540.00Dec 18$25.90$31.00$28.45$22.90 07/10$8.15–$28.45$25.9011
$490.00Jul 17$27.30$30.90$29.10$14.73 07/10$1.13–$29.10$27.3053
$490.00Aug 21$34.00$40.00$37.00$23.45 07/06$5.85–$37.00$34.003
$490.00Sep 18$40.20$45.00$42.60$19.00 06/22$8.95–$42.60$40.207
$490.00Nov 20$50.20$57.40$53.80--$17.75–$53.80$50.207
$490.00Dec 18$53.00$60.90$56.95$24.40 06/08$20.45–$56.95$53.0016
$550.00Aug 21$4.20$8.00$6.10$4.50 07/09$1.15–$6.10$4.5072
$550.00Sep 18$9.70$12.70$11.20$9.50 07/07$1.80–$11.20$9.706
$550.00Nov 20$18.10$25.90$22.00$13.30 07/06$5.10–$22.00$18.10116
$550.00Dec 18$21.90$28.10$25.00$20.30 07/10$6.35–$25.00$21.909
$480.00Jul 17$36.50$41.00$38.75$23.23 07/10$2.58–$38.75$36.5048
$480.00Aug 21$42.00$47.50$44.75$15.00 07/01$8.20–$44.75$42.0016
$480.00Sep 18$47.20$54.70$50.95$13.15 06/26$12.40–$50.95$47.205
$480.00Nov 20$57.10$63.90$60.50--$20.70–$60.50$57.103
$480.00Dec 18$60.00$65.60$62.80$44.22 07/02$23.45–$62.80$60.0017
$560.00Aug 21$1.55$8.20$4.88$3.10 07/06$1.05–$5.03$3.1011
$560.00Sep 18$5.20$12.00$8.60$2.50 07/02$1.25–$8.60$5.2015
$560.00Nov 20$14.30$22.50$18.40$15.50 07/07$4.55–$18.40$15.5037
$560.00Dec 18$18.20$23.60$20.90$18.25 07/07$5.15–$20.90$18.255
$470.00Jul 17$46.90$50.50$48.70$40.50 07/07$4.95–$48.70$46.9043
$470.00Aug 21$50.00$55.40$52.70$22.00 06/22$11.05–$52.70$50.00--
$470.00Sep 18$56.10$61.00$58.55--$15.40–$58.55$56.107
$470.00Nov 20$64.20$71.00$67.60$55.00 07/06$24.80–$67.60$64.203
$470.00Dec 18$67.00$72.80$69.90$49.87 07/02$27.95–$69.90$67.0017
$570.00Sep 18$2.45$9.70$6.07$2.40 05/22$1.18–$6.07$2.456
$570.00Nov 20$11.60$19.60$15.60--$3.75–$15.60$11.6026
$570.00Dec 18$14.90$19.20$17.05$11.50 07/06$4.82–$17.05$14.9012
$460.00Jul 17$55.50$60.90$58.20$8.80 06/30$6.70–$58.20$55.5019
$460.00Aug 21$59.00$64.50$61.75$16.25 06/26$14.60–$61.75$59.001
$460.00Sep 18$63.40$70.40$66.90$36.05 06/17$19.80–$66.90$63.403
$460.00Dec 18$74.80$80.00$77.40$32.00 06/03$31.90–$77.40$74.8012
$580.00Sep 18$0.05$9.60$4.83--$0.85–$4.83$0.055
$580.00Nov 20$8.00$16.20$12.10$10.35 07/07$2.88–$12.10$10.356
$580.00Dec 18$12.70$16.50$14.60$11.00 07/10$3.83–$14.60$12.7035
$450.00Jul 17$66.00$71.70$68.85$14.50 06/09$10.75–$68.85$66.004
$450.00Aug 21$68.00$73.40$70.70$21.00 06/26$20.15–$70.70$68.0010
$450.00Sep 18$72.00$79.10$75.55$30.73 06/10$24.05–$75.55$72.0010
$450.00Nov 20$81.20$84.80$83.00--$33.90–$83.00$81.205
$450.00Dec 18$81.70$88.40$85.05$50.00 06/12$36.55–$85.05$81.703
$590.00Nov 20$5.30$14.10$9.70$2.85 06/16$1.85–$9.70$5.3021
$590.00Dec 18$8.10$16.80$12.45--$3.58–$12.45$8.104
$440.00Sep 18$80.60$88.00$84.30--$28.65–$84.30$80.604
$440.00Nov 20$88.00$92.90$90.45--$39.30–$90.45$88.004
$600.00Sep 18$0.00$4.80$2.40$1.85 07/07$0.63–$3.03$1.853
$600.00Nov 20$3.10$12.00$7.55$4.50 07/06$1.80–$7.55$4.5061
$600.00Dec 18$6.00$13.40$9.70$3.40 06/15$3.33–$9.70$6.003
$430.00Sep 18$90.50$96.90$93.70$39.35 05/29$35.20–$93.70$90.502
$430.00Nov 20$96.20$102.90$99.55--$44.80–$99.55$96.201.1K
$610.00Sep 18$0.00$4.20$2.10--$0.85–$3.50--1
$610.00Nov 20$2.00$10.00$6.00$3.70 07/06$1.45–$6.00$3.706
$420.00Jul 17$94.70$101.00$97.85$35.00 05/29$32.25–$97.85$94.701
$420.00Aug 21$96.00$103.10$99.55$37.50 06/29$38.85–$99.55$96.001
$420.00Nov 20$105.00$111.70$108.35--$51.15–$108.35$105.001.1K
$420.00Dec 18$107.10$114.00$110.55$55.50 05/29$53.75–$110.55$107.101
$620.00Sep 18$0.00$3.60$1.80$0.50 05/22$0.75–$2.40$0.503
$620.00Nov 20$0.05$9.30$4.68$2.85 07/06$1.13–$4.68$2.857
$620.00Dec 18$3.70$10.00$6.85$3.40 07/06$1.80–$6.85$3.701
$410.00Sep 18$108.40$116.50$112.45$57.80 06/04$50.00–$112.45$108.402
$410.00Nov 20$113.80$121.50$117.65--$58.30–$117.65$113.808
$410.00Dec 18$115.80$122.90$119.35--$60.40–$119.35$115.801
$630.00Sep 18$0.00$3.60$1.80--$0.75–$2.40--1
$630.00Nov 20$0.05$6.70$3.38$2.20 07/06$0.95–$3.93$2.207
$400.00Jul 17$115.30$122.80$119.05$60.00 06/12$48.60–$119.05$115.30--
$400.00Sep 18$117.60$126.00$121.80--$57.10–$121.80$117.602
$400.00Nov 20$122.00$130.90$126.45--$65.25–$126.45$122.002
$640.00Sep 18$0.00$4.80$2.40--$0.75–$2.40--3
$640.00Nov 20$0.05$7.80$3.93--$0.78–$4.27$0.054
$640.00Dec 18$0.10$10.00$5.05--$1.27–$5.05$0.101
$390.00Sep 18$126.40$135.90$131.15--$65.10–$131.15$126.4012
$380.00Dec 18$142.30$148.70$145.50--$82.50–$145.50$142.301
$660.00Sep 18$0.00$4.80$2.40--$0.95–$2.40--1
$660.00Nov 20$0.00$4.80$2.40--$0.95–$2.40--2
$660.00Dec 18$0.05$8.70$4.38--$0.93–$4.38$0.051
$360.00Sep 18$155.60$164.70$160.15--$91.90–$160.15$155.601
$360.00Nov 20$160.00$166.40$163.20--$97.40–$163.20$160.003
$680.00Sep 18$0.00$5.80$2.90--$2.90–$2.90—--1
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Jul 17$3.90$11.00$7.45$17.99 07/09$7.45–$73.35$7.4527
$520.00Nov 20$29.80$38.00$33.90$90.20 06/03$33.90–$78.30$33.901
$520.00Dec 18$32.10$38.30$35.20$43.20 07/09$35.20–$79.60$35.2011
$510.00Jul 17$1.05$8.50$4.78$12.47 07/09$4.78–$62.50$4.78--
$510.00Aug 21$13.30$18.20$15.75$19.50 07/10$15.75–$65.35$15.7534
$510.00Sep 18$16.30$24.00$20.15--$20.15–$64.85$16.302
$510.00Dec 18$27.50$33.80$30.65$38.30 07/09$30.65–$71.85$30.6512
$500.00Jul 17$0.05$7.50$3.78$3.80 07/10$3.78–$54.05$3.785
$500.00Aug 21$9.70$15.50$12.60$16.15 07/07$12.60–$55.15$12.603
$500.00Nov 20$21.10$30.00$25.55$31.00 07/06$25.55–$62.75$25.5512
$500.00Dec 18$24.10$29.80$26.95$33.50 07/09$26.95–$64.70$26.9518
$490.00Jul 17$0.00$6.50$3.25$3.49 07/09$2.40–$43.80$3.2529
$490.00Aug 21$5.00$11.60$8.30$13.50 07/08$8.30–$46.25$8.3018
$490.00Sep 18$9.20$17.00$13.10--$13.10–$50.05$9.2032
$490.00Nov 20$18.00$26.00$22.00--$22.00–$55.70$18.001
$490.00Dec 18$19.00$26.20$22.60$29.40 07/09$22.60–$57.70$22.6011
$550.00Sep 18$39.00$45.00$42.00--$42.00–$103.55$39.0010
$480.00Jul 17$0.50$1.10$0.80$1.09 07/10$0.80–$33.45$0.8085
$480.00Aug 21$4.00$9.80$6.90$12.90 07/06$6.90–$38.25$6.901
$480.00Sep 18$6.60$15.00$10.80--$10.80–$42.45$6.602
$480.00Nov 20$14.20$23.00$18.60--$18.60–$49.40$14.2020
$480.00Dec 18$17.00$25.00$21.00--$21.00–$51.45$17.009
$470.00Jul 17$0.00$3.20$1.60$1.25 07/09$0.93–$24.25$1.2521
$470.00Aug 21$3.00$9.40$6.20$10.50 07/08$6.15–$30.90$6.202
$470.00Sep 18$4.50$13.00$8.75--$8.75–$35.85$4.508
$470.00Nov 20$11.40$19.50$15.45$22.00 07/06$15.45–$43.30$15.4525
$470.00Dec 18$16.70$20.10$18.40$43.90 06/05$18.40–$45.20$18.4015
$460.00Jul 17$0.00$3.10$1.55$1.00 07/06$0.85–$17.60$1.0064
$460.00Aug 21$0.95$6.50$3.73$5.14 07/07$3.73–$26.95$3.731
$460.00Sep 18$3.10$11.00$7.05--$7.05–$29.85$3.104
$460.00Dec 18$11.90$18.40$15.15$39.50 06/08$15.15–$39.45$15.159
$450.00Jul 17$0.00$3.80$1.90$0.55 07/07$0.63–$11.75$0.5528
$450.00Aug 21$0.20$6.30$3.25$5.10 07/09$3.25–$19.75$3.255
$450.00Sep 18$1.40$10.00$5.70--$5.70–$24.50$1.402
$450.00Nov 20$7.10$16.00$11.55$13.85 07/10$11.55–$32.30$11.5557
$450.00Dec 18$9.30$17.50$13.40$34.80 06/08$13.40–$34.50$13.405
$440.00Jul 17$0.00$4.80$2.40$0.05 07/06$0.85–$7.40$0.0530
$440.00Aug 21$0.00$4.80$2.40$13.50 06/29$2.40–$15.30$2.402
$440.00Sep 18$0.50$10.00$5.25--$5.25–$19.70$0.501
$440.00Nov 20$6.00$13.90$9.95--$9.95–$27.70$6.007
$440.00Dec 18$6.90$16.00$11.45$30.30 06/08$11.45–$30.00$11.454
$430.00Jul 17$0.00$4.80$2.40$0.50 07/06$0.73–$5.20$0.508
$430.00Aug 21$0.00$4.30$2.15$4.17 07/08$2.00–$11.85$2.152
$430.00Sep 18$0.05$6.60$3.33$19.30 06/09$3.33–$14.85$3.335
$430.00Nov 20$4.70$12.60$8.65--$8.65–$23.65$4.702
$430.00Dec 18$5.20$14.00$9.60$19.60 06/23$9.60–$25.95$9.604
$420.00Jul 17$0.00$5.60$2.80$0.38 07/06$0.48–$4.70$0.382
$420.00Aug 21$0.00$4.30$2.15$1.40 07/07$1.53–$8.75$1.403
$420.00Sep 18$2.50$8.40$5.45$2.77 07/10$4.08–$12.60$2.775
$420.00Nov 20$2.55$11.70$7.13$14.35 06/18$7.13–$20.15$7.131
$420.00Dec 18$4.00$13.00$8.50$11.30 07/06$8.50–$22.15$8.5035
$410.00Jul 17$0.00$4.80$2.40$0.48 07/08$0.57–$4.03$0.483
$410.00Aug 21$0.00$3.80$1.90$4.71 07/02$1.80–$6.35$1.903
$410.00Sep 18$0.00$4.80$2.40$12.70 05/22$2.40–$9.50$2.404
$410.00Nov 20$1.00$10.00$5.50$22.70 06/03$5.50–$16.85$5.501
$410.00Dec 18$2.50$11.70$7.10$10.00 07/02$7.10–$18.75$7.102
$400.00Jul 17$0.00$8.60$4.30$3.30 06/09$0.90–$4.30$3.302
$400.00Sep 18$0.00$4.80$2.40$6.70 06/24$1.95–$8.10$2.4018
$400.00Nov 20$0.40$10.00$5.20$17.88 05/29$5.20–$14.50$5.2034
$400.00Dec 18$1.50$10.00$5.75$9.35 06/18$5.75–$15.65$5.752
$390.00Jul 17$0.00$5.80$2.90$1.90 07/07$0.73–$2.90$1.901
$390.00Sep 18$0.00$5.30$2.65--$1.60–$6.85--3
$390.00Nov 20$0.05$10.00$5.03$6.30 06/18$4.35–$12.00$5.0320
$380.00Jul 17$0.00$8.60$4.30--$0.73–$4.30--2
$380.00Sep 18$0.00$4.40$2.20--$1.75–$5.53--3
$380.00Nov 20$0.05$10.00$5.03--$4.35–$9.80$0.053
$380.00Dec 18$1.50$8.40$4.95$9.20 06/15$4.85–$11.95$4.9511
$370.00Jul 17$0.00$7.60$3.80$2.50 05/21$0.60–$3.80$2.501
$370.00Aug 21$0.00$4.80$2.40$2.40 06/26$1.10–$3.93$2.401
$370.00Sep 18$0.00$3.30$1.65--$1.20–$5.15--7
$370.00Nov 20$0.50$7.00$3.75--$2.98–$8.00$0.506
$370.00Dec 18$1.05$8.10$4.58$7.25 06/17$4.20–$9.75$4.581
$360.00Jul 17$0.00$8.60$4.30$1.13 05/18$1.05–$4.30$1.131
$360.00Sep 18$0.00$4.80$2.40--$1.10–$5.00--8
$360.00Nov 20$0.05$8.00$4.03--$2.73–$7.00$0.0518
$360.00Dec 18$2.35$7.40$4.88$6.16 06/17$4.20–$8.45$4.881
$350.00Sep 18$0.00$3.40$1.70--$1.10–$3.88--12
$350.00Nov 20$0.05$4.80$2.42--$2.25–$6.20$0.053
$340.00Nov 20$0.05$3.10$1.58--$1.58–$5.55$0.058
$330.00Jul 17$0.00$8.60$4.30--$0.50–$4.30--2
$330.00Aug 21$0.00$2.30$1.15$0.61 07/07$0.55–$3.73$0.611
$330.00Sep 18$0.00$4.40$2.20--$0.95–$3.83--3
$330.00Nov 20$0.05$5.80$2.93$3.50 06/15$1.92–$4.72$2.933
$330.00Dec 18$0.00$5.90$2.95$2.40 07/06$2.40–$5.20$2.40--
$320.00Sep 18$0.00$4.40$2.20--$0.95–$3.78--6
$320.00Nov 20$0.05$5.40$2.73$5.70 06/03$1.60–$4.75$2.735
$310.00Sep 18$0.00$4.10$2.05--$0.90–$3.68--2
$310.00Nov 20$0.00$2.85$1.43--$1.38–$4.08--4
$310.00Dec 18$0.00$4.80$2.40$5.60 06/03$1.48–$4.70$2.402
$300.00Sep 18$0.00$4.40$2.20--$0.90–$2.93--8
$300.00Nov 20$0.00$4.80$2.40$1.45 07/08$0.80–$3.98$1.4523
$300.00Dec 18$0.05$5.90$2.98$2.10 06/15$1.40–$4.68$2.101
$290.00Sep 18$0.00$4.80$2.40--$0.80–$2.42--11
$290.00Nov 20$0.00$4.50$2.25--$1.08–$3.88--8
$280.00Sep 18$0.00$4.80$2.40--$0.88–$2.63--9
$280.00Nov 20$0.00$7.90$3.95--$1.00–$3.95--53
$270.00Sep 18$0.00$4.80$2.40--$0.95–$2.42--11
$270.00Nov 20$0.00$4.00$2.00--$1.05–$3.78--2
$260.00Sep 18$0.00$4.80$2.40--$0.85–$2.42--6
$260.00Nov 20$0.00$4.40$2.20--$0.88–$3.73--3

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 41
Total Puts 30
Put/Call Ratio 0.73
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 36
Total Puts 45
Put/Call Ratio 1.25
Net Difference -9

Prior 7-Day Put/Call Summary

Total Calls 580
Total Puts 321
Average Put/Call Ratio 1.09
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