Tour v346
BALL
BALL CORP
$62.71 -0.70%
(7/16 18:12) ◀
|
Friday, July 17, 2026 (6:14pm)
January 2026
|
▶
◀ 7/17 18:14

Option Volume

Detail
ℹ
Current (07/17) 2,212
Calls: 2,033 (92%)
Puts: 179 (8%)
Prior (07/16) 304
Calls: 295 (97%)
Puts: 9 (3%)
Current vs Prior +627.63%
Calls: +589.15% (Calls)
Puts: +1888.89% (Puts)
Prior 7-Day Total 946
Calls: 736 (78%)
Puts: 210 (22%)
Prior 7-Day Average 135
Calls: 105 (78%)
Puts: 30 (22%)
Current vs Prior 7-Day Avg +1536.79%
Calls: +1833.56%
Puts: +496.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $317.8K
Calls: $294.3K (93%)
Puts: $23.5K (7%)
Prior (07/16) $153.5K
Calls: $152.8K (100%)
Puts: $675 (0%)
Current vs Prior +107.02%
Calls: +92.55%
Puts: +3384.00%
Prior 7-Day Total $307.6K
Calls: $251.9K (82%)
Puts: $55.7K (18%)
Prior 7-Day Average $43.9K
Calls: $36.0K (82%)
Puts: $8.0K (18%)
Current vs Prior 7-Day Avg +623.35%
Calls: +717.99%
Puts: +195.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.09
Prior (07/16) 0.03
Current vs Prior +188.60%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -76.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 2,283
Calls: 2,283 (100%)
Puts: -- (0%)
Prior (07/16) 2,307
Calls: 1,975 (86%)
Puts: 332 (14%)
Current vs Prior -1.04%
Prior 7-Day Total 8,624
Calls: 6,814 (79%)
Puts: 1,810 (21%)
Prior 7-Day Average 1,232
Calls: 973 (76%)
Puts: 301 (24%)
Current vs Prior 7-Day Avg +85.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.75% | 9.93%4.75% | 9.93%
Prior 5.43% | 10.66%5.43% | 10.66%
Current vs Prior +82.91% | +6.99%-12.51% | -6.78%
Prior 7-Day Avg 5.34% | 10.46%5.34% | 10.46%
Current vs 7-Day Avg +85.89% | +8.99%-11.08% | -5.04%
Prior 7-Day Eod 5.43% | 10.66%5.43% | 10.66%
Current vs 7-Day Eod +82.91% | +6.99%-12.51% | -6.78%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.67% | 11.93%
Calls: 12.32% | 13.33%
Puts: 13.02% | 10.53%
Prior 12.67% | 11.93%
Calls: 12.32% | 13.33%
Puts: 13.02% | 10.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.67% | 11.93%
Calls: 12.32% | 13.33%
Puts: 13.02% | 10.53%
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 ($294.3K) vs puts ($23.5K). Massive premium surge with dollar volume up 107% vs prior. Dollar volume significantly above 7-day average (623% higher). Unusually high activity with volume up 628% vs prior - elevated interest.

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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 174.605.70$5.1521.4%11.00--
$60.00Jul 172.152.95$2.5531.4%361.00182
$55.00Jul 177.109.10$8.1024.7%10.8962
$60.00Aug 213.704.70$4.2023.8%150.68--
$62.50Jul 170.001.45$0.73198.6%130.56325
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.954.10$3.5332.6%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 259, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 172.152.95$2.5531.4%361.00182
$60.00Aug 213.704.70$4.2023.8%150.68--
$62.50Jul 170.001.45$0.73198.6%130.56325
$70.00Aug 210.200.85$0.53122.6%100.16--
$65.00Aug 210.802.15$1.4891.2%50.37384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 212.152.60$2.3818.9%810.47--
$62.50Jul 170.000.50$0.25200.0%760.44--
$60.00Aug 211.301.55$1.4317.5%100.32--
$52.50Aug 210.100.40$0.25120.0%20.07--
$55.00Aug 210.100.75$0.43151.2%20.12--

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 935.0%, max 935.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 17Aug 21325.7%31.5%935.0%17573
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 17Aug 21325.7%31.5%935.0%157--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 12.89, avg 3.84)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Aug 21$0.35$2.15$0.356.14$67.85
$65.00$67.50Aug 21$0.60$1.90$0.603.17$65.60
$62.50$65.00Aug 21$1.22$1.28$1.221.05$63.72
$60.00$62.50Aug 21$1.50$1.00$1.500.67$61.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$52.50Aug 21$0.18$2.32$0.1812.89$54.82
$60.00$55.00Aug 21$1.00$4.00$1.004.00$59.00
$62.50$60.00Aug 21$0.95$1.55$0.951.63$61.55
$65.00$62.50Aug 21$1.15$1.35$1.151.17$63.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.68, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Jul 17$1.82$1.82$0.682.68$61.82
$60.00$62.50Aug 21$1.50$1.50$1.001.50$61.50
$62.50$65.00Aug 21$1.22$1.22$1.280.95$63.72
$65.00$67.50Aug 21$0.60$0.60$1.900.32$65.60
$67.50$70.00Aug 21$0.35$0.35$2.150.16$67.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.50Aug 21$1.15$1.15$1.350.85$63.85
$62.50$60.00Aug 21$0.95$0.95$1.550.61$61.55
$60.00$55.00Aug 21$1.00$1.00$4.000.25$59.00
$55.00$52.50Aug 21$0.18$0.18$2.320.08$54.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.92, cheapest $1.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$1.65-999.0%33.3%
$62.50Jul 17Aug 21$1.97325.7%31.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Jul 17Aug 21$2.13325.7%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.56% of stock, avg 6.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Jul 17$0.73$0.25$0.98$61.52$63.481.56%
$65.00Aug 21$1.48$3.53$5.01$59.99$70.017.99%
$62.50Aug 21$2.70$2.38$5.08$57.42$67.588.10%
$60.00Aug 21$4.20$1.43$5.63$54.37$65.638.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.24% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$52.50Aug 21$0.53$0.25$0.78$51.72$70.78
$70.00$55.00Aug 21$0.53$0.43$0.96$54.04$70.96
$67.50$52.50Aug 21$0.88$0.25$1.13$51.37$68.63
$67.50$55.00Aug 21$0.88$0.43$1.31$53.69$68.81
$65.00$52.50Aug 21$1.48$0.25$1.73$50.77$66.73
$65.00$55.00Aug 21$1.48$0.43$1.91$53.09$66.91
$70.00$60.00Aug 21$0.53$1.43$1.96$58.04$71.96
$67.50$60.00Aug 21$0.88$1.43$2.31$57.69$69.81
$65.00$60.00Aug 21$1.48$1.43$2.91$57.09$67.91
$70.00$62.50Aug 21$0.53$2.38$2.91$59.59$72.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.05, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5560/62Aug 21$1.68$0.822.05$53.32$61.68
60/6265/68Aug 21$1.55$0.951.63$60.95$66.55
62/6568/70Aug 21$1.50$1.001.50$63.50$69.00
52/5562/65Aug 21$1.40$1.101.27$53.60$63.90
60/6268/70Aug 21$1.30$1.201.08$61.20$68.80
55/6062/65Aug 21$2.22$2.780.80$57.78$64.72
55/6065/68Aug 21$1.60$3.400.47$58.40$66.60
52/5565/68Aug 21$0.78$1.720.45$54.22$65.78
55/6068/70Aug 21$1.35$3.650.37$58.65$68.85
52/5568/70Aug 21$0.53$1.970.27$54.47$68.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.50, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$0.25$2.259.00
$60.00$62.50$65.00Aug 21$0.28$2.227.93
$55.00$57.50$60.00Jul 17$0.35$2.156.14
$62.50$65.00$67.50Aug 21$0.62$1.883.03
$57.50$60.00$62.50Jul 17$0.78$1.722.21
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.20$2.3011.50

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 $-0.07, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Aug 21-$0.18$2.32
$62.50$65.001:2Aug 21-$0.26$2.24
$65.00$67.501:2Aug 21-$0.28$2.22
$60.00$62.501:2Aug 21-$1.20$1.30
$55.00$57.501:2Jul 17-$2.20$0.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.501:2Aug 21-$0.07$2.43
$62.50$60.001:2Aug 21-$0.48$2.02
$65.00$62.501:2Aug 21-$1.23$1.27
$60.00$55.001:2Aug 21$0.57$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.28%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$0.800.373.6%1.28%4.93%5384
$67.50Aug 21$0.550.247.6%0.88%8.52%2--
$70.00Aug 21$0.200.1611.6%0.32%11.94%10--

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. 175 contracts (avg 522 vol/day, 175 traded recently)

BALL averages only 522 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 $70.00 01-15 call last traded $3.00 on 06/24 (now $2.30/$2.80) — try a limit near $2.55. Also watch the $62.50 08-21 call last traded $1.90 on 07/08 (now $2.40/$3.00) — try a limit near $2.40; the $55.00 07-17 call last traded $7.96 on 07/02 (now $7.10/$9.10) — try a limit near $7.96.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Jul 17$0.00$1.45$0.73$0.70 07/10$0.05–$1.68$0.70325
$62.50Aug 21$2.40$3.00$2.70$1.90 07/08$1.38–$3.03$2.40248
$62.50Sep 18$2.40$4.00$3.20$2.65 07/09$1.73–$3.70$2.65--
$62.50Oct 16$2.95$4.50$3.73$3.30 06/23$1.93–$4.20$3.30--
$62.50Dec 18$4.50$6.00$5.25$4.10 06/23$3.23–$5.25$4.50--
$62.50Jan 15$4.40$6.50$5.45$4.57 07/08$3.50–$5.95$4.57--
$62.50Mar 19$5.20$7.70$6.45$3.00 06/04$4.40–$7.10$5.20--
$65.00Jul 17$0.00$0.45$0.23$0.15 07/10$0.10–$0.53$0.15--
$65.00Aug 21$0.80$2.15$1.48$1.30 07/09$0.90–$1.98$1.30384
$65.00Sep 18$1.75$2.75$2.25$1.75 07/09$1.15–$2.63$1.75--
$65.00Oct 16$1.80$3.60$2.70$2.78 07/02$1.53–$3.08$2.70--
$65.00Nov 20$2.95$4.50$3.73$3.00 07/09$2.15–$3.75$3.00--
$65.00Dec 18$2.80$4.90$3.85$3.51 06/26$2.40–$4.00$3.51--
$65.00Jan 15$3.30$5.20$4.25$1.55 06/08$2.78–$4.70$3.30--
$65.00Mar 19$4.10$6.30$5.20$3.30 06/11$3.60–$5.70$4.10--
$60.00Jul 17$2.15$2.95$2.55$2.50 07/10$0.93–$3.45$2.50182
$60.00Aug 21$3.70$4.70$4.20$2.76 07/08$2.17–$4.75$3.70--
$60.00Sep 18$4.30$5.40$4.85$3.75 07/09$2.55–$5.30$4.30--
$60.00Oct 16$4.30$6.10$5.20$5.61 07/06$3.13–$5.80$5.20--
$60.00Nov 20$5.10$6.90$6.00$5.00 07/08$3.90–$6.40$5.10--
$60.00Dec 18$5.40$7.30$6.35$6.03 06/26$4.20–$6.90$6.03--
$60.00Jan 15$5.80$7.80$6.80$5.77 07/08$4.45–$7.35$5.80--
$60.00Mar 19$6.70$8.80$7.75$4.96 06/12$5.40–$8.35$6.70--
$67.50Jul 17$0.00$0.60$0.30$0.25 06/25$0.20–$0.35$0.25--
$67.50Aug 21$0.55$1.20$0.88$0.75 07/09$0.50–$1.15$0.75--
$67.50Sep 18$1.15$1.60$1.38$1.27 07/01$0.80–$1.58$1.27124
$67.50Nov 20$2.10$3.20$2.65$2.05 07/09$1.63–$2.72$2.10--
$67.50Dec 18$1.85$3.70$2.78$3.20 07/02$1.83–$3.10$2.78--
$67.50Jan 15$2.30$4.20$3.25$3.13 07/02$2.15–$3.65$3.13--
$67.50Mar 19$3.50$5.20$4.35$2.92 06/12$2.85–$4.65$3.50--
$57.50Jul 17$4.60$5.70$5.15$3.62 07/08$2.00–$5.75$4.60--
$57.50Aug 21$5.60$6.80$6.20$3.75 06/17$3.25–$6.75$5.60--
$57.50Sep 18$5.50$7.40$6.45$2.90 06/11$3.40–$7.10$5.50--
$57.50Oct 16$6.10$8.00$7.05$4.46 06/22$4.25–$7.45$6.10--
$57.50Nov 20$6.70$8.70$7.70$5.10 06/18$5.05–$8.40$6.70--
$57.50Jan 15$7.30$9.60$8.45$6.03 06/15$5.90–$9.05$7.30--
$57.50Mar 19$8.20$10.50$9.35$8.80 06/29$6.65–$10.00$8.80--
$70.00Jul 17$0.00$0.65$0.33$0.20 07/07$0.08–$0.48$0.20--
$70.00Aug 21$0.20$0.85$0.53$1.00 07/06$0.38–$0.70$0.53--
$70.00Sep 18$0.35$1.35$0.85$0.55 07/10$0.48–$1.20$0.55--
$70.00Oct 16$0.40$1.75$1.08$0.70 07/08$0.55–$1.35$0.70--
$70.00Nov 20$0.95$2.45$1.70$2.00 07/07$1.02–$1.95$1.70--
$70.00Dec 18$1.25$2.80$2.03$2.15 06/25$1.48–$2.23$2.03--
$70.00Jan 15$2.30$2.80$2.55$3.00 06/24$1.58–$2.90$2.55958
$70.00Feb 19$2.05$4.20$3.13$3.39 06/24$2.17–$3.43$3.13--
$70.00Mar 19$2.25$4.40$3.33$2.40 06/22$2.33–$3.70$2.40--
$70.00Jun 17$4.10$5.90$5.00$4.50 07/06$3.25–$5.10$4.50--
$55.00Jul 17$7.10$9.10$8.10$7.96 07/02$3.60–$8.10$7.9662
$55.00Aug 21$7.80$9.10$8.45$7.95 06/25$4.75–$8.80$7.95--
$55.00Sep 18$7.60$9.40$8.50$7.55 07/09$5.25–$9.30$7.60--
$55.00Oct 16$7.90$10.00$8.95$7.65 06/23$5.70–$9.55$7.90--
$55.00Nov 20$9.10$10.80$9.95$5.80 06/12$6.60–$10.30$9.10--
$55.00Jan 15$9.10$11.50$10.30$4.90 06/05$7.15–$10.85$9.10--
$55.00Mar 19$9.80$12.30$11.05$5.77 06/05$8.10–$11.70$9.80--
$72.50Aug 21$0.05$0.70$0.38$0.25 07/09$0.25–$0.53$0.25--
$72.50Sep 18$0.05$1.10$0.58$0.71 07/06$0.35–$0.88$0.58--
$72.50Dec 18$0.65$2.50$1.58$1.45 06/26$0.80–$1.60$1.45--
$72.50Jan 15$1.80$2.30$2.05$2.20 07/02$1.33–$2.23$2.05--
$72.50Mar 19$1.65$3.80$2.72$2.15 06/18$1.83–$3.10$2.15--
$52.50Jul 17$9.50$11.40$10.45$11.10 07/07$5.80–$10.80$10.45--
$52.50Aug 21$10.10$11.60$10.85$9.50 06/24$6.65–$11.25$10.10--
$52.50Sep 18$9.80$11.60$10.70$7.70 06/17$6.95–$11.55$9.80--
$52.50Dec 18$10.90$13.10$12.00$8.80 06/17$8.35–$12.40$10.90--
$52.50Mar 19$11.60$14.20$12.90$7.43 06/01$9.70–$13.55$11.60--
$75.00Aug 21$0.00$0.80$0.40$0.25 06/16$0.28–$0.53$0.25--
$75.00Sep 18$0.05$0.80$0.43$0.36 07/06$0.23–$0.55$0.36--
$75.00Oct 16$0.05$1.10$0.58$0.52 07/06$0.33–$0.70$0.52--
$75.00Nov 20$0.15$1.70$0.93$1.05 07/07$0.57–$1.20$0.93--
$75.00Dec 18$0.30$1.95$1.13$1.30 06/26$0.65–$1.17$1.13--
$75.00Jan 15$0.50$2.30$1.40$1.65 06/24$0.90–$1.67$1.40--
$75.00Mar 19$1.10$2.85$1.98$1.61 06/15$1.48–$2.55$1.61--
$75.00Jun 17$1.90$4.40$3.15$3.30 06/24$2.35–$3.45$3.15--
$50.00Jul 17$12.10$13.90$13.00$6.50 05/20$8.00–$13.00$12.10--
$50.00Sep 18$12.30$14.30$13.30$5.50 06/09$9.05–$13.75$12.30--
$50.00Oct 16$12.60$14.60$13.60$6.33 06/03$9.50–$14.05$12.60--
$50.00Jan 15$13.10$15.40$14.25$7.88 06/09$10.55–$14.90$13.10--
$50.00Mar 19$13.70$16.20$14.95$7.92 06/04$11.45–$15.60$13.70--
$77.50Jan 15$0.20$1.85$1.03$0.60 06/01$0.68–$1.48$0.60--
$47.50Dec 18$15.00$17.50$16.25$11.20 05/18$12.35–$16.75$15.00--
$47.50Jan 15$15.30$17.80$16.55$15.00 06/24$12.55–$17.05$15.30--
$80.00Sep 18$0.00$0.80$0.40$0.37 07/06$0.13–$0.43$0.37--
$80.00Nov 20$0.05$1.00$0.53$0.70 06/25$0.28–$0.70$0.53--
$80.00Jan 15$0.05$1.50$0.78$0.60 06/24$0.48–$1.08$0.60--
$80.00Mar 19$0.40$2.20$1.30$1.19 06/22$0.90–$1.70$1.19--
$45.00Aug 21$16.60$19.50$18.05$9.20 06/09$13.40–$18.60$16.60--
$45.00Dec 18$17.30$20.00$18.65$10.85 06/04$14.45–$19.25$17.30--
$45.00Jan 15$17.40$20.00$18.70$10.55 06/04$14.55–$19.35$17.40--
$42.50Dec 18$19.60$22.50$21.05$12.75 06/04$16.60–$21.65$19.60--
$42.50Jan 15$19.60$22.80$21.20$12.45 06/04$16.80–$21.70$19.60--
$85.00Jun 17$0.40$2.35$1.38$1.52 07/02$1.02–$1.95$1.38--
$40.00Dec 18$21.90$24.60$23.25$14.00 06/08$18.75–$23.55$21.90--
$40.00Mar 19$22.90$25.20$24.05$15.95 06/09$19.25–$24.30$22.90--
$40.00Jun 17$22.80$26.00$24.40$23.95 06/24$20.00–$24.80$23.95--
$37.50Jul 17$24.50$26.40$25.45$17.93 05/19$20.35–$25.85$24.50--
$37.50Dec 18$24.20$27.00$25.60$19.70 05/18$21.10–$26.50$24.20--
$37.50Jan 15$24.30$27.20$25.75$18.10 06/01$21.15–$26.50$24.30--
$90.00Sep 18$0.00$0.70$0.35$0.09 07/02$0.03–$0.38$0.09--
$90.00Nov 20$0.00$0.85$0.43$0.14 05/29$0.10–$0.50$0.14--
$35.00Jun 17$27.30$30.40$28.85$28.39 06/24$24.50–$29.30$28.39--
$32.50Jun 17$29.50$32.90$31.20$30.10 06/25$27.00–$31.65$30.10--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Jul 17$0.00$0.50$0.25$0.60 07/07$0.25–$4.90$0.25--
$62.50Aug 21$2.15$2.60$2.38$2.50 07/06$2.15–$5.70$2.38--
$62.50Sep 18$1.90$3.50$2.70$3.30 06/30$2.38–$6.10$2.70--
$62.50Oct 16$2.25$4.00$3.13$4.70 06/23$2.80–$6.30$3.13--
$62.50Dec 18$3.20$5.00$4.10$4.70 06/26$3.60–$6.90$4.10--
$65.00Jul 17$1.40$3.10$2.25$4.46 07/08$2.25–$7.20$2.25--
$65.00Aug 21$2.95$4.10$3.53$3.90 07/06$3.40–$7.70$3.53--
$65.00Sep 18$3.20$4.70$3.95$4.70 06/30$3.90–$8.10$3.95--
$65.00Nov 20$4.20$6.10$5.15$11.80 06/02$4.80–$8.80$5.15--
$60.00Jul 17$0.00$0.05$0.03$1.00 07/08$0.03–$2.98$0.03--
$60.00Aug 21$1.30$1.55$1.43$1.55 07/10$1.23–$4.00$1.43--
$60.00Sep 18$1.00$2.35$1.68$1.80 07/02$1.67–$4.35$1.68--
$60.00Oct 16$1.35$2.85$2.10$3.10 06/26$1.88–$4.80$2.10--
$60.00Nov 20$1.85$3.50$2.68$3.50 06/29$2.38–$5.35$2.68--
$60.00Dec 18$2.00$3.90$2.95$3.74 07/09$2.70–$5.40$2.95--
$60.00Jan 15$2.20$4.20$3.20$7.20 05/19$3.08–$5.85$3.20--
$60.00Feb 19$2.55$4.70$3.63$4.50 07/08$3.53–$6.20$3.63--
$67.50Sep 18$5.50$6.40$5.95$10.60 06/15$5.55–$10.15$5.95--
$57.50Jul 17$0.00$0.20$0.10$0.10 07/07$0.05–$1.63$0.10--
$57.50Aug 21$0.40$1.00$0.70$0.85 07/01$0.70–$2.65$0.70--
$57.50Sep 18$0.90$1.30$1.10$1.71 06/25$0.93–$3.13$1.10--
$57.50Oct 16$0.55$2.05$1.30$2.30 06/23$1.18–$3.45$1.30--
$57.50Nov 20$1.00$2.65$1.83$5.30 05/22$1.70–$4.00$1.83--
$57.50Dec 18$1.20$3.00$2.10$2.25 07/02$2.10–$4.30$2.10--
$55.00Jul 17$0.00$0.05$0.03$0.14 07/07$0.03–$0.68$0.03--
$55.00Aug 21$0.10$0.75$0.43$0.50 07/06$0.43–$1.55$0.43--
$55.00Sep 18$0.40$0.95$0.68$0.92 07/01$0.65–$2.00$0.68--
$55.00Oct 16$0.25$1.50$0.88$1.60 06/23$0.70–$2.38$0.88--
$55.00Nov 20$0.55$2.00$1.27$2.05 06/23$1.20–$3.00$1.27--
$55.00Dec 18$0.70$2.30$1.50$2.08 07/09$1.43–$3.18$1.50--
$55.00Jan 15$0.90$2.45$1.68$2.45 06/24$1.68–$3.55$1.68--
$55.00Feb 19$1.15$2.95$2.05$2.95 06/26$2.00–$3.85$2.05--
$55.00Mar 19$1.90$3.30$2.60$5.49 05/29$2.50–$4.05$2.60--
$52.50Jul 17$0.00$0.65$0.33$0.20 06/23$0.10–$0.48$0.20--
$52.50Aug 21$0.10$0.40$0.25$0.25 07/02$0.25–$0.93$0.25--
$52.50Sep 18$0.10$0.80$0.45$1.22 06/16$0.45–$1.27$0.45--
$52.50Oct 16$0.05$1.10$0.58$0.70 06/26$0.58–$1.63$0.58--
$52.50Nov 20$0.25$1.50$0.88$1.45 06/23$0.88–$2.13$0.88--
$52.50Dec 18$0.60$1.75$1.18$2.80 05/13$1.15–$2.38$1.18--
$52.50Jan 15$0.80$1.95$1.38$1.60 06/30$1.35–$2.70$1.38--
$52.50Mar 19$1.40$2.60$2.00$2.57 06/26$1.98–$3.33$2.00--
$50.00Jul 17$0.00$0.65$0.33$0.12 06/23$0.03–$0.33$0.12--
$50.00Aug 21$0.00$0.35$0.18$0.24 06/30$0.18–$0.63$0.18--
$50.00Sep 18$0.00$0.90$0.45$0.35 07/01$0.25–$0.85$0.35--
$50.00Oct 16$0.25$1.00$0.63$0.50 07/01$0.50–$1.05$0.50--
$50.00Dec 18$0.75$1.40$1.08$0.90 07/02$0.83–$1.75$0.90--
$50.00Jan 15$0.55$1.50$1.02$1.18 07/10$0.88–$2.05$1.02--
$50.00Mar 19$0.60$2.05$1.33$3.67 05/29$1.27–$2.60$1.33--
$47.50Aug 21$0.00$0.80$0.40$1.00 06/03$0.38–$0.78$0.40--
$47.50Sep 18$0.00$0.60$0.30$1.29 06/02$0.15–$0.70$0.30--
$47.50Oct 16$0.05$0.95$0.50$1.60 06/04$0.25–$0.88$0.50--
$47.50Nov 20$0.05$1.10$0.58$1.40 05/26$0.43–$1.08$0.58--
$47.50Dec 18$0.05$1.20$0.63$1.49 05/13$0.55–$1.27$0.63--
$47.50Jan 15$0.05$1.30$0.68$0.85 07/02$0.65–$1.48$0.68--
$45.00Aug 21$0.00$0.65$0.33$0.35 06/22$0.23–$0.35$0.33--
$45.00Sep 18$0.05$0.55$0.30$0.65 05/14$0.18–$0.40$0.30--
$45.00Oct 16$0.00$0.90$0.45$0.85 05/29$0.15–$0.63$0.45--
$45.00Dec 18$0.05$1.10$0.58$1.30 06/09$0.43–$0.95$0.58--
$45.00Jan 15$0.05$1.20$0.63$0.61 07/09$0.50–$1.08$0.61--
$42.50Jan 15$0.30$1.10$0.70$0.98 05/22$0.50–$1.02$0.70--
$85.00Jun 17$20.60$24.00$22.30$23.15 06/24$22.15–$27.00$22.30--
$40.00Sep 18$0.00$0.75$0.38$0.18 06/11$0.05–$0.48$0.18--
$40.00Oct 16$0.00$0.85$0.43$0.25 05/29$0.08–$0.48$0.25--
$40.00Dec 18$0.15$0.65$0.40$0.25 06/23$0.28–$0.95$0.25--
$40.00Jan 15$0.00$1.05$0.53$0.30 07/01$0.35–$1.05$0.30--
$40.00Feb 19$0.05$1.15$0.60$0.65 06/23$0.40–$1.73$0.60--
$40.00Mar 19$0.10$1.20$0.65$1.25 06/09$0.60–$1.88$0.65--
$37.50Oct 16$0.00$0.80$0.40$0.20 05/29$0.08–$0.53$0.20--
$37.50Mar 19$0.05$1.10$0.58$0.90 06/09$0.38–$1.65$0.58--
$35.00Jul 17$0.00$0.65$0.33$0.15 06/23$0.08–$0.57$0.15--
$35.00Jan 15$0.00$0.95$0.48$0.35 06/15$0.23–$0.90$0.35--
$35.00Feb 19$0.00$1.00$0.50$0.40 06/23$0.20–$1.33$0.40--
$35.00Mar 19$0.00$1.05$0.53$0.70 06/09$0.30–$1.35$0.53--
$32.50Feb 19$0.00$0.95$0.48$0.35 06/23$0.28–$1.27$0.35--
$30.00Jan 15$0.05$0.40$0.23$0.15 05/21$0.18–$0.23$0.15--

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 2,033
Total Puts 179
Put/Call Ratio 0.09
Net Difference 1,854

Prior's Put/Call Breakdown

Total Calls 295
Total Puts 9
Put/Call Ratio 0.03
Net Difference 286

Prior 7-Day Put/Call Summary

Total Calls 736
Total Puts 210
Average Put/Call Ratio 0.38
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