Tour v297
BEAM
BEAM THERAPEUTICS IN
$37.92 +7.36%
$38.00 (+0.21%)🌙
as of 07/07 06:12 PM
(7/6 18:12) ◀
|
Tuesday, July 7, 2026 (6:12pm)
January 2026
|
▶ (7/8 18:13)
◀ 7/7 18:12 ▶

Option Volume

Detail
ℹ
Current (07/07) 2,815
Calls: 2,668 (95%)
Puts: 147 (5%)
Prior (07/06) 4,524
Calls: 4,132 (91%)
Puts: 392 (9%)
Current vs Prior -37.78%
Calls: -35.43% (Calls)
Puts: -62.50% (Puts)
Prior 7-Day Total 15,547
Calls: 14,374 (92%)
Puts: 1,173 (8%)
Prior 7-Day Average 2,221
Calls: 2,053 (92%)
Puts: 167 (8%)
Current vs Prior 7-Day Avg +26.74%
Calls: +29.93%
Puts: -12.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $674.2K
Calls: $652.8K (97%)
Puts: $21.3K (3%)
Prior (07/06) $1.11M
Calls: $836.3K (75%)
Puts: $277.2K (25%)
Current vs Prior -39.45%
Calls: -21.94%
Puts: -92.31%
Prior 7-Day Total $3.13M
Calls: $2.53M (81%)
Puts: $592.7K (19%)
Prior 7-Day Average $446.6K
Calls: $361.9K (81%)
Puts: $84.7K (19%)
Current vs Prior 7-Day Avg +50.95%
Calls: +80.38%
Puts: -74.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.06
Prior (07/06) 0.09
Current vs Prior -41.92%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg -64.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 15,559
Calls: 15,210 (98%)
Puts: 349 (2%)
Prior (07/06) 9,320
Calls: 8,477 (91%)
Puts: 843 (9%)
Current vs Prior +66.94%
Prior 7-Day Total 52,530
Calls: 49,856 (95%)
Puts: 2,674 (5%)
Prior 7-Day Average 7,504
Calls: 7,122 (95%)
Puts: 382 (5%)
Current vs Prior 7-Day Avg +107.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.61% | 24.79%12.61% | 24.79%
Prior 11.07% | 24.35%11.07% | 24.35%
Current vs Prior +13.87% | +1.81%+13.87% | +1.81%
Prior 7-Day Avg 16.01% | 25.85%16.01% | 25.86%
Current vs 7-Day Avg -21.27% | -4.12%-21.28% | -4.12%
Prior 7-Day Eod 11.07% | 24.35%-- | --
Current vs 7-Day Eod +13.87% | +1.81%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.47% | 59.28%
Calls: 27.78% | 28.00%
Puts: 45.16% | 90.57%
Prior 36.47% | 59.28%
Calls: 27.78% | 28.00%
Puts: 45.16% | 90.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 42.20% | 60.93%
Calls: 43.40% | 36.83%
Puts: 40.99% | 85.04%
Current vs 7-Day Avg -13.57% | -2.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($652.8K) vs puts ($21.3K). Dollar volume significantly above 7-day average (51% higher). Extreme bullish P/C ratio of 0.06 - heavy call buying (2,668 calls vs 147 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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 3 of results (avg 4.5%, best 2.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 213.403.50$3.452.9%950.46242
$40.00Jul 170.951.00$0.985.1%9580.321.6K
$38.00Jul 171.751.85$1.805.6%7030.481.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.951.00$0.985.1%9580.321.6K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 174.907.50$6.2041.9%10.91136
$33.00Jul 173.006.60$4.8075.0%20.8236
$32.00Aug 216.409.00$7.7033.8%20.75130
$33.00Aug 216.007.80$6.9026.1%70.7253
$34.00Jul 172.354.90$3.6370.2%10.71113
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 2.6K, top 958)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.951.00$0.985.1%9580.321.6K
$38.00Jul 171.751.85$1.805.6%7030.481.6K
$37.00Aug 214.205.20$4.7021.3%1610.56212
$36.00Jul 170.603.00$1.80133.3%1200.69285
$39.00Jul 170.951.50$1.2344.7%1070.3965
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 170.001.00$0.50200.0%480.15--
$35.00Jul 170.004.90$2.45200.0%80.3521
$36.00Jul 170.051.95$1.00190.0%10.35--
$35.00Aug 212.054.90$3.4881.9%10.3641

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 36.4%, max 64.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 17Aug 21146.2%89.1%64.1%133592
$34.00Jul 17Aug 21133.2%92.7%43.8%2113
$33.00Jul 17Aug 21105.7%80.1%32.0%989
$32.00Jul 17Aug 2196.9%85.9%12.7%3266
$38.00Jul 17Aug 2185.6%84.1%1.7%7751.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 17Aug 21146.2%89.1%64.1%962

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 12.33, avg 2.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$45.00Jul 17$0.15$1.85$0.1512.33$43.15
$43.00$45.00Aug 21$0.32$1.68$0.325.25$43.32
$39.00$40.00Jul 17$0.25$0.75$0.253.00$39.25
$40.00$42.00Jul 17$0.53$1.47$0.532.77$40.53
$34.00$35.00Aug 21$0.30$0.70$0.302.33$34.30
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$32.00Jul 17$1.95$1.05$1.950.54$33.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.80$0.80$0.204.00$32.80
$33.00$34.00Aug 21$0.80$0.80$0.204.00$33.80
$37.00$38.00Aug 21$0.65$0.65$0.351.86$37.65
$38.00$39.00Jul 17$0.57$0.57$0.431.33$38.57
$35.00$37.00Aug 21$1.10$1.10$0.901.22$36.10
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$32.00Jul 17$1.95$1.95$1.051.86$33.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.02, cheapest $1.03)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 17Aug 21$1.5096.9%85.9%
$45.00Jul 17Aug 21$1.8386.2%88.3%
$43.00Jul 17Aug 21$2.0081.8%84.9%
$33.00Jul 17Aug 21$2.10105.7%80.1%
$35.00Jul 17Aug 21$2.10146.2%89.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 17Aug 21$1.03146.2%89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.38% of stock, avg 16.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 17$1.80$1.00$2.80$33.20$38.807.38%
$35.00Jul 17$3.70$2.45$6.15$28.85$41.1516.22%
$32.00Jul 17$6.20$0.50$6.70$25.30$38.7017.67%
$35.00Aug 21$5.80$3.48$9.28$25.72$44.2824.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 2.37% of stock, avg 7.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$32.00Jul 17$0.40$0.50$0.90$31.10$43.90
$42.00$32.00Jul 17$0.45$0.50$0.95$31.05$42.95
$43.00$36.00Jul 17$0.40$1.00$1.40$34.60$44.40
$42.00$36.00Jul 17$0.45$1.00$1.45$34.55$43.45
$40.00$32.00Jul 17$0.98$0.50$1.48$30.52$41.48
$39.00$32.00Jul 17$1.23$0.50$1.73$30.27$40.73
$40.00$36.00Jul 17$0.98$1.00$1.98$34.02$41.98
$39.00$36.00Jul 17$1.23$1.00$2.23$33.77$41.23
$38.00$32.00Jul 17$1.80$0.50$2.30$29.70$40.30
$38.00$36.00Jul 17$1.80$1.00$2.80$33.20$40.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 5.25, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3538/39Jul 17$2.52$0.485.25$32.48$40.52
32/3540/42Jul 17$2.48$0.524.77$32.52$42.48
32/3537/38Jul 17$2.43$0.574.26$32.57$39.43
32/3539/40Jul 17$2.20$0.802.75$32.80$41.20
32/3543/45Jul 17$2.10$0.902.33$32.90$45.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 3.35, cheapest $0.23)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 17$0.23$0.773.35
$38.00$39.00$40.00Jul 17$0.32$0.682.12
$33.00$34.00$35.00Aug 21$0.50$0.501.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.10, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$45.001:2Jul 17-$0.10$1.90
$40.00$43.001:2Aug 21-$1.35$1.65
$42.00$43.001:2Jul 17-$0.35$0.65
$38.00$39.001:2Jul 17-$0.66$0.34
$39.00$40.001:2Jul 17-$0.73$0.27
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.001:2Jul 17$1.45$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.97%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Aug 21$3.400.530.2%8.97%9.18%7252
$40.00Aug 21$3.400.465.5%8.97%14.45%95242
$43.00Aug 21$2.150.3613.4%5.67%19.07%738
$38.00Jul 17$1.750.480.2%4.61%4.83%7031.6K
$45.00Aug 21$1.250.3218.7%3.30%21.97%1--
$39.00Jul 17$0.950.392.9%2.51%5.35%10765
$40.00Jul 17$0.950.325.5%2.51%7.99%9581.6K
$43.00Jul 17$0.300.1613.4%0.79%14.19%1--
$42.00Jul 17$0.150.1810.8%0.40%11.16%2636
$45.00Jul 17$0.150.1018.7%0.40%19.07%61.2K

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. 166 contracts (avg 966 vol/day, 162 traded recently)

BEAM averages only 966 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 $40.00 08-21 call last traded $2.10 on 07/02 (now $3.40/$3.50) — try a limit near $3.40. Also watch the $40.00 07-17 call last traded $0.71 on 07/02 (now $0.95/$1.00) — try a limit near $0.95; the $38.00 07-17 call last traded $1.15 on 07/02 (now $1.75/$1.85) — try a limit near $1.75. Most tradeable put: the $29.00 11-20 put last traded $3.48 on 06/23 (now $2.15/$4.90) — try a limit near $3.48.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$38.00Jul 17$1.75$1.85$1.80$1.15 07/02$0.65–$2.45$1.751.6K
$38.00Aug 21$3.40$4.70$4.05$2.60 07/02$1.70–$4.05$3.4052
$38.00Nov 20$6.50$7.60$7.05$5.80 07/01$3.08–$7.05$6.508
$38.00Jan 15$6.60$9.20$7.90$7.00 06/23$3.95–$7.90$7.00--
$38.00Feb 19$6.60$10.50$8.55$8.50 06/23$6.50–$8.55$8.50--
$37.00Jul 17$2.15$2.40$2.28$1.20 07/02$0.95–$2.98$2.15216
$37.00Aug 21$4.20$5.20$4.70$3.00 07/02$1.60–$4.70$4.20212
$37.00Nov 20$6.50$8.00$7.25$5.50 06/24$3.08–$7.25$6.509
$37.00Jan 15$8.00$9.60$8.80$6.90 06/25$3.70–$8.80$8.00--
$37.00Jan 21$14.00$16.50$15.25$12.50 07/01$9.00–$15.25$14.00--
$37.00Feb 19$7.00$10.20$8.60--$8.60–$8.60—$7.001
$39.00Jul 17$0.95$1.50$1.23$0.98 07/02$0.73–$2.45$0.9865
$39.00Aug 21$3.00$4.90$3.95$2.51 06/29$1.20–$3.95$3.00--
$39.00Feb 19$6.00$10.10$8.05$6.49 07/01$6.00–$8.05$6.49--
$36.00Jul 17$0.60$3.00$1.80$1.70 07/02$1.05–$2.63$1.70285
$36.00Aug 21$4.20$6.00$5.10$3.46 07/02$1.60–$5.10$4.20--
$36.00Nov 20$6.40$10.00$8.20$6.00 07/01$3.58–$8.20$6.40--
$36.00Jan 15$6.70$10.20$8.45$6.30 06/17$4.25–$8.45$6.70--
$36.00Feb 19$7.30$11.20$9.25$7.50 06/30$7.00–$9.25$7.50--
$40.00Jul 17$0.95$1.00$0.98$0.71 07/02$0.40–$2.50$0.951.6K
$40.00Aug 21$3.40$3.50$3.45$2.10 07/02$1.20–$3.45$3.40242
$40.00Nov 20$5.50$6.70$6.10$5.00 07/01$2.33–$6.10$5.5090
$40.00Jan 15$6.80$8.00$7.40$5.00 07/01$3.05–$7.40$6.80264
$40.00Feb 19$7.10$10.00$8.55$7.00 06/29$5.80–$8.55$7.10--
$40.00Jan 21$11.70$14.90$13.30$12.40 07/01$8.70–$13.30$12.402.8K
$35.00Jul 17$3.40$4.00$3.70$1.96 07/02$0.68–$3.70$3.40295
$35.00Aug 21$5.40$6.20$5.80$3.60 07/02$2.00–$5.80$5.40297
$35.00Nov 20$7.50$9.10$8.30$6.50 07/01$3.58–$8.30$7.5037
$35.00Jan 15$8.50$10.90$9.70$7.00 07/02$4.78–$9.70$8.50161
$35.00Feb 19$7.50$12.30$9.90$7.90 07/01$7.50–$9.90$7.90--
$35.00Jan 21$13.80$17.50$15.65$13.10 07/02$9.50–$15.65$13.80960
$41.00Jul 17$0.00$4.90$2.45$0.72 06/29$0.45–$2.50$0.72--
$41.00Aug 21$2.10$4.70$3.40$1.95 07/02$1.02–$3.40$2.10--
$41.00Nov 20$5.10$7.20$6.15$3.82 07/02$2.45–$6.15$5.10--
$34.00Jul 17$2.35$4.90$3.63$2.65 07/02$1.00–$3.68$2.65113
$34.00Aug 21$4.30$7.90$6.10$4.00 07/02$2.23–$6.10$4.30--
$34.00Nov 20$6.50$9.90$8.20$7.42 06/29$4.08–$8.20$7.42--
$34.00Jan 15$7.50$10.70$9.10$7.00 07/02$5.08–$9.10$7.50--
$34.00Feb 19$8.00$12.80$10.40$8.20 06/30$8.00–$10.40$8.20--
$42.00Jul 17$0.15$0.75$0.45$1.00 06/25$0.45–$2.50$0.4536
$42.00Aug 21$1.70$4.90$3.30$1.50 06/25$1.10–$3.30$1.70--
$42.00Nov 20$4.70$7.00$5.85$1.75 06/05$2.45–$5.85$4.70--
$42.00Jan 15$4.50$8.00$6.25$5.00 06/30$3.00–$6.25$5.00--
$33.00Jul 17$3.00$6.60$4.80$2.75 07/01$0.93–$4.80$3.0036
$33.00Aug 21$6.00$7.80$6.90$5.42 07/02$2.45–$6.90$6.0053
$33.00Nov 20$7.00$11.80$9.40$4.50 06/18$4.47–$9.40$7.00--
$33.00Feb 19$8.50$13.30$10.90$10.70 06/23$7.90–$10.90$10.70--
$43.00Jul 17$0.30$0.50$0.40$0.25 07/02$0.25–$2.45$0.30--
$43.00Aug 21$2.15$2.65$2.40$1.77 07/02$1.15–$2.95$2.1538
$43.00Nov 20$4.90$6.40$5.65$3.75 05/11$2.45–$5.65$4.9012
$32.00Jul 17$4.90$7.50$6.20$3.06 07/01$1.20–$6.20$4.90136
$32.00Aug 21$6.40$9.00$7.70$5.40 07/01$2.50–$7.70$6.40130
$32.00Nov 20$8.90$11.50$10.20$8.00 06/30$4.58–$10.20$8.90--
$32.00Jan 15$8.50$11.60$10.05$9.30 06/23$5.50–$10.05$9.30--
$32.00Jan 21$14.50$18.50$16.50$14.20 06/24$10.50–$16.50$14.50--
$44.00Aug 21$1.35$4.90$3.13$1.37 06/30$1.15–$3.13$1.37--
$44.00Nov 20$2.50$5.30$3.90$2.27 06/26$2.45–$4.60$2.50--
$31.00Jul 17$4.50$8.50$6.50$4.57 07/01$1.68–$6.50$4.57--
$31.00Aug 21$6.00$10.00$8.00$6.04 07/02$3.25–$8.00$6.04--
$31.00Jan 15$9.00$12.90$10.95$4.50 05/21$5.90–$10.95$9.00--
$45.00Jul 17$0.15$0.35$0.25$0.15 07/02$0.13–$2.45$0.151.2K
$45.00Aug 21$1.25$2.90$2.08$0.93 07/01$0.70–$2.45$1.25--
$45.00Nov 20$4.00$6.00$5.00$3.52 07/01$2.20–$5.00$4.00--
$45.00Jan 15$5.00$6.00$5.50$5.00 06/25$2.25–$5.50$5.00--
$45.00Feb 19$4.00$8.20$6.10$5.55 06/23$4.75–$6.25$5.55--
$45.00Jan 21$10.00$15.00$12.50$7.10 06/09$7.00–$12.50$10.0045
$30.00Jul 17$6.00$8.80$7.40$5.20 07/02$1.90–$7.40$6.00--
$30.00Aug 21$8.00$10.50$9.25$6.59 07/02$3.00–$9.25$8.0084
$30.00Nov 20$9.10$12.50$10.80$8.52 07/01$5.50–$10.80$9.10--
$30.00Jan 15$10.70$12.90$11.80$10.15 06/29$6.35–$11.80$10.70--
$30.00Feb 19$10.00$14.00$12.00$10.95 06/23$8.90–$12.00$10.95--
$30.00Jan 21$15.00$18.90$16.95$14.80 07/02$10.95–$16.95$15.0069
$46.00Aug 21$0.40$4.00$2.20$1.00 07/02$1.13–$2.73$1.00--
$29.00Jul 17$6.80$9.90$8.35$3.98 06/15$2.60–$8.35$6.80--
$29.00Aug 21$8.10$11.70$9.90$7.50 07/02$4.08–$9.90$8.10--
$29.00Nov 20$9.50$13.50$11.50$10.42 06/22$5.90–$11.50$10.42--
$29.00Jan 15$10.00$13.50$11.75$8.82 06/04$6.90–$11.75$10.00--
$47.00Aug 21$0.00$3.50$1.75$2.60 06/26$1.70–$2.68$1.75--
$47.00Jan 15$3.00$6.50$4.75$3.92 06/30$2.50–$4.75$3.92--
$47.00Jan 21$9.50$14.00$11.75$10.00 06/17$7.00–$11.75$10.00--
$28.00Jul 17$7.50$11.70$9.60$7.18 06/30$3.30–$9.60$7.50--
$28.00Aug 21$8.00$12.00$10.00$7.46 06/23$4.65–$10.00$8.00--
$28.00Nov 20$10.00$14.00$12.00$7.50 06/05$6.20–$12.00$10.00--
$28.00Jan 15$10.50$15.40$12.95$11.25 06/29$7.15–$12.95$11.25--
$27.00Jul 17$8.50$13.00$10.75$9.05 06/30$4.00–$10.75$9.05--
$27.00Aug 21$10.20$12.60$11.40$8.22 07/02$5.15–$11.40$10.20--
$27.00Nov 20$10.50$15.40$12.95$6.30 06/11$6.80–$12.95$10.50--
$27.00Jan 15$11.50$15.00$13.25$8.00 06/02$7.70–$13.25$11.50--
$27.00Jan 21$16.50$20.50$18.50$17.00 06/24$12.00–$18.50$17.00--
$26.00Aug 21$10.80$14.40$12.60$9.75 07/02$5.50–$12.60$10.80--
$50.00Nov 20$3.40$4.20$3.80--$3.80–$3.80—$3.401.8K
$50.00Jan 15$3.70$5.10$4.40--$4.40–$4.40—$3.7077
$50.00Jan 21$10.40$11.90$11.15--$11.15–$11.15—$10.402.0K
$25.00Jul 17$10.50$15.40$12.95$9.10 06/18$5.35–$12.95$10.50--
$25.00Aug 21$11.00$14.50$12.75$10.50 07/02$5.85–$12.75$11.00--
$25.00Nov 20$12.00$16.90$14.45$11.95 06/30$7.45–$14.45$12.00--
$25.00Jan 15$14.20$16.50$15.35$11.85 06/17$8.65–$15.35$14.20--
$25.00Jan 21$17.50$21.00$19.25$17.60 07/02$13.00–$19.25$17.60166
$24.00Jul 17$11.50$16.00$13.75$11.85 06/22$6.10–$13.75$11.85--
$24.00Aug 21$11.70$16.00$13.85$12.34 06/29$6.40–$13.85$12.34--
PUTS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$38.00Jul 17$0.10$4.90$2.50$4.65 06/26$2.50–$9.45$2.50--
$37.00Jul 17$0.00$2.40$1.20$2.87 06/22$1.20–$8.45$1.20--
$37.00Aug 21$1.60$6.00$3.80$4.80 06/24$3.80–$9.05$3.80--
$37.00Jan 21$10.00$14.50$12.25$14.47 05/26$12.25–$15.00$12.25--
$36.00Jul 17$0.05$1.95$1.00$2.70 06/29$1.00–$7.40$1.00--
$36.00Aug 21$2.60$5.50$4.05$4.80 06/25$4.05–$8.45$4.05--
$35.00Jul 17$0.00$4.90$2.45$2.00 07/02$2.40–$6.55$2.0021
$35.00Aug 21$2.05$4.90$3.48$4.50 07/02$2.93–$7.40$3.4841
$35.00Nov 20$4.40$7.50$5.95$6.65 06/17$5.95–$8.90$5.95--
$35.00Jan 21$9.00$13.00$11.00$11.40 06/29$11.00–$14.50$11.00--
$34.00Jul 17$0.00$3.50$1.75$1.62 06/30$1.75–$5.80$1.62--
$34.00Nov 20$4.00$7.00$5.50$5.20 06/22$5.50–$8.65$5.20--
$42.00Jan 15$8.80$12.50$10.65$12.12 06/23$10.65–$14.75$10.65--
$33.00Jul 17$0.20$1.55$0.88$1.77 07/01$0.88–$5.10$0.88--
$33.00Aug 21$1.35$3.00$2.17$3.01 06/30$2.17–$6.80$2.17--
$33.00Nov 20$1.65$6.50$4.08$8.40 06/09$4.08–$7.95$4.08--
$32.00Jul 17$0.00$1.00$0.50$1.25 07/02$0.50–$5.00$0.50--
$32.00Aug 21$1.15$2.95$2.05$5.30 06/08$2.00–$5.50$2.05--
$32.00Jan 15$3.00$6.50$4.75$5.26 07/02$4.75–$7.70$4.75--
$31.00Jul 17$0.05$2.75$1.40$1.19 07/02$0.68–$4.50$1.19--
$31.00Aug 21$0.55$4.90$2.73$2.50 07/01$1.35–$5.45$2.50--
$30.00Jul 17$0.10$0.50$0.30$0.92 07/02$0.30–$3.50$0.3082
$30.00Aug 21$0.75$1.75$1.25$2.05 07/02$1.25–$4.15$1.25198
$30.00Nov 20$2.30$4.90$3.60$3.80 06/29$3.05–$6.10$3.60--
$30.00Jan 15$2.90$5.00$3.95$4.60 06/23$3.95–$6.40$3.95--
$30.00Jan 21$6.00$10.00$8.00$8.10 07/01$7.70–$10.50$8.00--
$29.00Jul 17$0.15$0.90$0.53$0.40 06/29$0.33–$3.00$0.40--
$29.00Aug 21$0.10$1.40$0.75$2.00 06/17$0.75–$3.63$0.75--
$29.00Nov 20$2.15$4.90$3.53$3.48 06/23$2.95–$5.45$3.487
$29.00Jan 15$1.50$5.50$3.50$4.10 06/24$2.70–$6.00$3.50--
$28.00Jul 17$0.00$0.65$0.33$0.60 06/24$0.33–$2.50$0.33--
$28.00Aug 21$0.10$1.35$0.73$1.30 07/01$0.73–$3.95$0.73--
$28.00Nov 20$0.10$4.90$2.50$2.70 06/24$2.50–$5.05$2.50--
$28.00Jan 15$0.60$4.90$2.75$3.90 06/25$2.75–$6.10$2.75--
$27.00Jul 17$0.00$3.10$1.55$0.05 07/01$0.25–$3.00$0.05--
$27.00Aug 21$0.20$1.25$0.73$0.88 06/30$0.73–$2.65$0.73--
$27.00Nov 20$0.00$4.90$2.45$5.35 05/18$2.45–$4.60$2.45--
$27.00Jan 15$0.70$4.90$2.80$3.90 06/30$2.45–$5.90$2.80--
$26.00Jul 17$0.00$1.20$0.60$0.21 06/22$0.15–$2.45$0.21--
$26.00Aug 21$0.10$1.05$0.58$0.72 06/29$0.53–$2.17$0.58--
$50.00Jan 21$19.00$23.50$21.25$24.00 05/26$21.25–$25.00$21.25--
$25.00Jul 17$0.00$4.90$2.45$0.20 07/02$0.25–$2.55$0.20--
$25.00Aug 21$0.00$1.50$0.75$2.43 06/10$0.50–$2.50$0.75--
$25.00Nov 20$0.20$4.90$2.55$2.00 06/23$2.25–$3.13$2.00--
$25.00Jan 15$0.00$4.90$2.45$2.40 06/26$2.00–$4.90$2.40--
$25.00Jan 21$3.60$7.40$5.50$6.75 05/08$5.50–$7.50$5.50--
$24.00Jul 17$0.00$4.90$2.45$0.12 06/24$0.43–$2.45$0.12--
$24.00Jan 15$0.00$4.90$2.45$3.50 06/10$2.30–$4.50$2.45--
$23.00Jul 17$0.00$4.90$2.45$0.10 06/22$0.33–$2.50$0.10--
$23.00Aug 21$0.00$4.90$2.45$1.20 05/22$0.75–$2.45$1.20--
$23.00Nov 20$0.00$4.90$2.45$1.50 07/01$2.45–$2.88$1.50--
$23.00Jan 15$0.00$4.90$2.45$2.43 06/23$1.98–$4.20$2.43--
$23.00Feb 19$1.10$1.90$1.50$2.81 06/18$1.50–$2.55$1.50--
$22.00Aug 21$0.00$1.20$0.60$0.30 06/22$0.25–$2.45$0.30--
$22.00Jan 15$0.70$2.15$1.42$1.30 06/22$1.42–$3.40$1.30--
$21.00Jul 17$0.00$4.90$2.45$0.05 06/15$2.45–$2.45$0.05--
$21.00Aug 21$0.00$4.90$2.45$1.02 05/21$0.33–$2.45$1.02--
$20.00Aug 21$0.00$2.55$1.27$0.60 06/05$1.27–$1.27$0.60--
$20.00Nov 20$0.00$4.90$2.45$1.75 05/22$0.78–$2.55$1.75--
$20.00Jan 15$0.00$3.00$1.50$1.50 05/11$1.25–$2.58$1.50--
$20.00Jan 21$1.00$5.50$3.25$5.00 05/19$3.25–$4.28$3.25--
$19.00Nov 20$0.50$4.90$2.70$2.01 06/18$2.45–$2.70$2.01--
$18.00Jan 15$0.00$4.90$2.45$1.55 05/22$1.80–$2.45$1.55--
$16.00Aug 21$0.00$4.90$2.45$0.10 06/26$2.45–$2.50$0.10--
$15.00Aug 21$0.00$4.90$2.45$0.30 05/19$1.60–$2.45$0.30--
$15.00Jan 15$0.00$0.95$0.48$0.50 07/02$0.30–$2.58$0.48--

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 2,668
Total Puts 147
Put/Call Ratio 0.06
Net Difference 2,521

Prior's Put/Call Breakdown

Total Calls 4,132
Total Puts 392
Put/Call Ratio 0.09
Net Difference 3,740

Prior 7-Day Put/Call Summary

Total Calls 14,374
Total Puts 1,173
Average Put/Call Ratio 0.15
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