Tour v303
BEAM
BEAM THERAPEUTICS IN
$36.88 -2.74%
$36.91 (+0.08%)🌙
as of 07/08 06:13 PM
(7/7 18:12) ◀
|
Wednesday, July 8, 2026 (6:13pm)
January 2026
|
▶ (7/9 18:13)
◀ 7/8 18:13 ▶

Option Volume

Detail
ℹ
Current (07/08) 2,112
Calls: 2,082 (99%)
Puts: 30 (1%)
Prior (07/07) 2,815
Calls: 2,668 (95%)
Puts: 147 (5%)
Current vs Prior -24.97%
Calls: -21.96% (Calls)
Puts: -79.59% (Puts)
Prior 7-Day Total 17,792
Calls: 16,641 (94%)
Puts: 1,151 (6%)
Prior 7-Day Average 2,541
Calls: 2,377 (94%)
Puts: 164 (6%)
Current vs Prior 7-Day Avg -16.91%
Calls: -12.42%
Puts: -81.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $404.2K
Calls: $397.8K (98%)
Puts: $6.4K (2%)
Prior (07/07) $674.2K
Calls: $652.8K (97%)
Puts: $21.3K (3%)
Current vs Prior -40.04%
Calls: -39.06%
Puts: -69.90%
Prior 7-Day Total $3.59M
Calls: $3.09M (86%)
Puts: $494.6K (14%)
Prior 7-Day Average $512.3K
Calls: $441.6K (86%)
Puts: $70.7K (14%)
Current vs Prior 7-Day Avg -21.09%
Calls: -9.92%
Puts: -90.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.01
Prior (07/07) 0.06
Current vs Prior -73.85%
Prior 7-Day Average 0.10
Current vs Prior 7-Day Avg -85.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 7,966
Calls: 7,874 (99%)
Puts: 92 (1%)
Prior (07/07) 15,559
Calls: 15,210 (98%)
Puts: 349 (2%)
Current vs Prior -48.80%
Prior 7-Day Total 62,240
Calls: 59,828 (96%)
Puts: 2,412 (4%)
Prior 7-Day Average 8,891
Calls: 8,546 (96%)
Puts: 344 (4%)
Current vs Prior 7-Day Avg -10.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.70% | 21.42%8.70% | 21.42%
Prior 12.61% | 24.79%12.61% | 24.79%
Current vs Prior -30.95% | -13.59%-30.95% | -13.59%
Prior 7-Day Avg 15.35% | 25.38%15.35% | 25.38%
Current vs 7-Day Avg -43.30% | -15.58%-43.30% | -15.58%
Prior 7-Day Eod 12.61% | 24.79%-- | --
Current vs 7-Day Eod -30.95% | -13.59%-- | --
Sentiment BULLISHBULLISH

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 39.44% | 60.56%
Calls: 34.13% | 35.11%
Puts: 44.75% | 86.02%
Current vs 7-Day Avg -7.53% | -2.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($397.8K) vs puts ($6.4K). Extreme bullish P/C ratio of 0.01 - heavy call buying (2,082 calls vs 30 puts). P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (7,874 calls vs 92 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 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. 1 found (avg $0.85, cheapest $0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.800.90$0.8511.8%9460.291.2K
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 0.65, highest 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 173.104.40$3.7534.7%30.78113
$33.00Aug 215.207.20$6.2032.3%10.75--
$32.00Jul 173.806.70$5.2555.2%20.75--
$34.00Aug 215.406.60$6.0020.0%20.73--
$35.00Aug 214.606.40$5.5032.7%2290.69344
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.0K, top 946)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.800.90$0.8511.8%9460.291.2K
$38.00Jul 171.351.50$1.4310.5%4890.431.1K
$35.00Aug 214.606.40$5.5032.7%2290.69344
$36.00Jul 171.152.50$1.8373.8%1190.59203
$40.00Aug 212.503.50$3.0033.3%700.48300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.504.90$3.20106.2%60.43--
$34.00Jul 170.250.90$0.57114.0%30.2275
$36.00Jul 170.003.90$1.95200.0%10.418
$37.00Jul 170.002.75$1.38199.3%10.492
$31.00Aug 210.202.20$1.20166.7%10.20--

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 16.5%, max 42.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 2192.4%64.8%42.6%4111
$35.00Jul 17Aug 2195.5%69.1%38.2%245617
$40.00Jul 17Aug 2185.2%74.3%14.6%1.0K1.5K
$37.00Jul 17Aug 2177.3%69.3%11.5%46369
$34.00Jul 17Aug 2173.8%69.7%5.9%5113
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Jul 17Aug 2177.3%69.3%11.5%72

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 9.00, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$36.00$37.00Jul 17$0.10$0.90$0.109.00$36.10
$38.00$39.00Aug 21$0.12$0.88$0.127.33$38.12
$40.00$43.00Jul 17$0.42$2.58$0.426.14$40.42
$33.00$34.00Aug 21$0.20$0.80$0.204.00$33.20
$37.00$38.00Jul 17$0.30$0.70$0.302.33$37.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$33.00Aug 21$1.10$2.90$1.102.64$35.90
$33.00$31.00Aug 21$0.90$1.10$0.901.22$32.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 7.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$43.00Aug 21$1.75$1.75$0.257.00$42.75
$35.00$36.00Aug 21$0.80$0.80$0.204.00$35.80
$32.00$34.00Jul 17$1.50$1.50$0.503.00$33.50
$38.00$39.00Jul 17$0.68$0.68$0.322.12$38.68
$34.00$35.00Jul 17$0.55$0.55$0.451.22$34.55
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$36.00$34.00Jul 17$1.38$1.38$0.622.23$34.62
$33.00$31.00Aug 21$0.90$0.90$1.100.82$32.10
$37.00$33.00Aug 21$1.10$1.10$2.900.38$35.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.09, cheapest $1.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 17Aug 21$1.1792.4%64.8%
$38.00Jul 17Aug 21$1.6282.7%83.4%
$40.00Jul 17Aug 21$2.1585.2%74.3%
$39.00Jul 17Aug 21$2.1867.1%65.6%
$34.00Jul 17Aug 21$2.2573.8%69.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 17Aug 21$1.8277.3%69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.43% of stock, avg 14.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 17$1.73$1.38$3.11$33.89$40.118.43%
$36.00Jul 17$1.83$1.95$3.78$32.22$39.7810.25%
$34.00Jul 17$3.75$0.57$4.32$29.68$38.3211.71%
$37.00Aug 21$4.20$3.20$7.40$29.60$44.4020.07%
$33.00Aug 21$6.20$2.10$8.30$24.70$41.3022.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 2.71% of stock, avg 9.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$34.00Jul 17$0.43$0.57$1.00$33.00$44.00
$39.00$34.00Jul 17$0.75$0.57$1.32$32.68$40.32
$40.00$34.00Jul 17$0.85$0.57$1.42$32.58$41.42
$43.00$37.00Jul 17$0.43$1.38$1.81$35.19$44.81
$38.00$34.00Jul 17$1.43$0.57$2.00$32.00$40.00
$39.00$37.00Jul 17$0.75$1.38$2.13$34.87$41.13
$40.00$37.00Jul 17$0.85$1.38$2.23$34.77$42.23
$43.00$36.00Jul 17$0.43$1.95$2.38$33.62$45.38
$39.00$36.00Jul 17$0.75$1.95$2.70$33.30$41.70
$40.00$36.00Jul 17$0.85$1.95$2.80$33.20$42.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 5.67, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3335/36Aug 21$1.70$0.305.67$31.30$36.70
34/3637/38Jul 17$1.68$0.325.25$34.32$38.68
33/3741/43Aug 21$2.85$1.152.48$34.15$43.85
31/3334/35Aug 21$1.40$0.602.33$31.60$35.40
31/3336/37Aug 21$1.40$0.602.33$31.60$37.40
34/3640/43Jul 17$1.80$1.201.50$34.20$41.80
31/3338/39Aug 21$1.02$0.981.04$31.98$39.02
33/3738/39Aug 21$1.22$2.780.44$35.78$39.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 4.26, cheapest $0.19)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 21$0.19$0.814.26
$39.00$40.00$41.00Aug 21$0.28$0.722.57
$35.00$36.00$37.00Aug 21$0.30$0.702.33
$38.00$39.00$40.00Jul 17$0.78$0.220.28
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. 8 found (best net $-1.00, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Jul 17-$0.01$2.99
$38.00$39.001:2Jul 17-$0.07$0.93
$35.00$36.001:2Jul 17-$0.46$0.54
$39.00$40.001:2Jul 17-$0.95$0.05
$41.00$43.001:2Aug 21$0.15$1.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$37.00$33.001:2Aug 21-$1.00$3.00
$33.00$31.001:2Aug 21-$0.30$1.70
$36.00$34.001:2Jul 17$0.81$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 8.41%, avg 4.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$3.100.600.3%8.41%8.73%13105
$40.00Aug 21$2.500.488.5%6.78%15.24%70300
$38.00Aug 21$2.100.573.0%5.69%8.73%47107
$41.00Aug 21$1.900.4711.2%5.15%16.32%3--
$38.00Jul 17$1.350.433.0%3.66%6.70%4891.1K
$37.00Jul 17$1.000.510.3%2.71%3.04%33264
$39.00Aug 21$0.950.515.8%2.58%8.32%121
$40.00Jul 17$0.800.298.5%2.17%10.63%9461.2K
$43.00Aug 21$0.100.3316.6%0.27%16.87%143

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. 163 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 $38.00 07-17 call last traded $1.15 on 07/02 (now $1.35/$1.50) — try a limit near $1.35. Also watch the $40.00 07-17 call last traded $0.71 on 07/02 (now $0.80/$0.90) — try a limit near $0.80; the $27.00 08-21 call last traded $8.22 on 07/02 (now $10.00/$11.40) — try a limit near $10.00. Most tradeable put: the $32.00 01-15 put last traded $5.26 on 07/02 (now $2.90/$6.00) — try a limit near $4.45.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.00Jul 17$1.00$2.45$1.73$1.20 07/02$0.95–$2.98$1.20264
$37.00Aug 21$3.10$5.30$4.20$3.00 07/02$1.60–$4.70$3.10105
$37.00Nov 20$5.20$8.60$6.90$5.50 06/24$3.08–$7.25$5.50--
$37.00Jan 15$7.20$8.70$7.95$6.90 06/25$3.70–$8.80$7.20255
$37.00Jan 21$12.00$15.80$13.90$12.50 07/01$9.00–$15.25$12.50--
$36.00Jul 17$1.15$2.50$1.83$1.70 07/02$1.05–$2.63$1.70203
$36.00Aug 21$3.60$5.80$4.70$3.46 07/02$1.60–$5.10$3.6057
$36.00Nov 20$6.60$8.90$7.75$6.00 07/01$3.58–$8.20$6.605
$36.00Jan 15$6.00$10.30$8.15$6.30 06/17$4.25–$8.45$6.30--
$36.00Feb 19$7.00$10.80$8.90$7.50 06/30$7.00–$9.25$7.50--
$38.00Jul 17$1.35$1.50$1.43$1.15 07/02$0.65–$2.45$1.351.1K
$38.00Aug 21$2.10$4.00$3.05$2.60 07/02$1.70–$4.05$2.60107
$38.00Nov 20$4.00$8.30$6.15$5.80 07/01$3.08–$7.05$5.80--
$38.00Jan 15$5.50$9.30$7.40$7.00 06/23$3.95–$7.90$7.00--
$38.00Feb 19$6.00$9.90$7.95$8.50 06/23$6.50–$8.55$7.95--
$35.00Jul 17$2.40$4.00$3.20$1.96 07/02$0.68–$3.70$2.40273
$35.00Aug 21$4.60$6.40$5.50$3.60 07/02$2.00–$5.80$4.60344
$35.00Nov 20$5.50$9.20$7.35$6.50 07/01$3.58–$8.30$6.50--
$35.00Jan 15$8.00$10.00$9.00$7.00 07/02$4.78–$9.70$8.00--
$35.00Feb 19$7.00$11.80$9.40$7.90 07/01$7.50–$9.90$7.90--
$35.00Jan 21$13.00$16.50$14.75$13.10 07/02$9.50–$15.65$13.10--
$39.00Jul 17$0.05$1.45$0.75$0.98 07/02$0.73–$2.45$0.75--
$39.00Aug 21$0.95$4.90$2.93$2.51 06/29$1.20–$3.95$2.5121
$39.00Feb 19$5.50$10.00$7.75$6.49 07/01$6.00–$8.05$6.49--
$34.00Jul 17$3.10$4.40$3.75$2.65 07/02$1.00–$3.75$3.10113
$34.00Aug 21$5.40$6.60$6.00$4.00 07/02$2.23–$6.10$5.40--
$34.00Nov 20$5.60$10.40$8.00$7.42 06/29$4.08–$8.20$7.42--
$34.00Jan 15$7.00$11.40$9.20$7.00 07/02$5.08–$9.20$7.00--
$34.00Feb 19$7.50$12.20$9.85$8.20 06/30$8.00–$10.40$8.20--
$40.00Jul 17$0.80$0.90$0.85$0.71 07/02$0.40–$2.50$0.801.2K
$40.00Aug 21$2.50$3.50$3.00$2.10 07/02$1.27–$3.45$2.50300
$40.00Nov 20$5.80$7.40$6.60$5.00 07/01$2.33–$6.60$5.80--
$40.00Jan 15$5.80$7.40$6.60$5.00 07/01$3.05–$7.40$5.80--
$40.00Feb 19$5.50$9.00$7.25$7.00 06/29$5.80–$8.55$7.00--
$40.00Jan 21$11.20$15.00$13.10$12.40 07/01$8.85–$13.30$12.40--
$33.00Jul 17$2.00$6.50$4.25$2.75 07/01$1.00–$4.80$2.75--
$33.00Aug 21$5.20$7.20$6.20$5.42 07/02$2.45–$6.90$5.42--
$33.00Nov 20$6.10$10.90$8.50$4.50 06/18$4.47–$9.40$6.10--
$33.00Feb 19$8.00$12.30$10.15$10.70 06/23$7.90–$10.90$10.15--
$41.00Jul 17$0.00$2.00$1.00$0.72 06/29$0.45–$2.50$0.72--
$41.00Aug 21$1.90$4.80$3.35$1.95 07/02$1.02–$3.40$1.95--
$41.00Nov 20$3.20$7.20$5.20$3.82 07/02$2.45–$6.15$3.82--
$32.00Jul 17$3.80$6.70$5.25$3.06 07/01$1.20–$6.20$3.80--
$32.00Aug 21$5.70$8.20$6.95$5.40 07/01$2.50–$7.70$5.70--
$32.00Nov 20$7.00$11.50$9.25$8.00 06/30$4.58–$10.20$8.00--
$32.00Jan 15$8.00$11.80$9.90$9.30 06/23$5.50–$10.05$9.30--
$32.00Jan 21$13.50$18.50$16.00$14.20 06/24$10.50–$16.50$14.20--
$42.00Jul 17$0.05$0.50$0.28$1.00 06/25$0.28–$2.50$0.28--
$42.00Aug 21$0.00$4.20$2.10$1.50 06/25$1.10–$3.30$1.50--
$42.00Nov 20$2.50$7.30$4.90$1.75 06/05$2.45–$5.85$2.50--
$42.00Jan 15$5.30$8.00$6.65$5.00 06/30$3.00–$6.65$5.30--
$31.00Jul 17$4.00$7.70$5.85$4.57 07/01$1.68–$6.50$4.57--
$31.00Aug 21$5.40$9.20$7.30$6.04 07/02$3.25–$8.00$6.04--
$31.00Jan 15$9.50$12.30$10.90$4.50 05/21$5.90–$10.95$9.50--
$43.00Jul 17$0.00$0.85$0.43$0.25 07/02$0.25–$2.45$0.2568
$43.00Aug 21$0.10$3.10$1.60$1.77 07/02$1.15–$2.95$1.6043
$43.00Nov 20$4.60$6.40$5.50$3.75 05/11$2.45–$5.65$4.606
$30.00Jul 17$5.00$9.20$7.10$5.20 07/02$1.90–$7.40$5.20--
$30.00Aug 21$6.00$10.10$8.05$6.59 07/02$3.00–$9.25$6.59--
$30.00Nov 20$8.00$11.90$9.95$8.52 07/01$5.50–$10.80$8.52--
$30.00Jan 15$9.00$12.40$10.70$10.15 06/29$6.35–$11.80$10.15--
$30.00Feb 19$9.50$14.00$11.75$10.95 06/23$8.90–$12.00$10.95--
$30.00Jan 21$14.60$17.90$16.25$14.80 07/02$10.95–$16.95$14.80--
$44.00Aug 21$0.00$3.80$1.90$1.37 06/30$1.15–$3.13$1.37--
$44.00Nov 20$2.00$5.30$3.65$2.27 06/26$2.45–$4.60$2.27--
$29.00Jul 17$5.90$10.30$8.10$3.98 06/15$2.60–$8.35$5.90--
$29.00Aug 21$6.60$11.30$8.95$7.50 07/02$4.08–$9.90$7.50--
$29.00Nov 20$8.50$13.20$10.85$10.42 06/22$5.90–$11.50$10.42--
$29.00Jan 15$9.40$14.00$11.70$8.82 06/04$6.90–$11.75$9.40--
$45.00Jul 17$0.10$0.35$0.22$0.15 07/02$0.13–$2.45$0.151.2K
$45.00Aug 21$1.00$2.65$1.83$0.93 07/01$0.70–$2.45$1.0018
$45.00Nov 20$2.00$5.90$3.95$3.52 07/01$2.20–$5.00$3.52--
$45.00Jan 15$3.00$6.00$4.50$5.00 06/25$2.25–$5.50$4.50--
$45.00Feb 19$3.50$8.30$5.90$5.55 06/23$4.75–$6.25$5.55--
$45.00Jan 21$9.50$13.90$11.70$7.10 06/09$7.00–$12.50$9.50--
$28.00Jul 17$6.80$11.40$9.10$7.18 06/30$3.30–$9.60$7.18--
$28.00Aug 21$7.50$12.00$9.75$7.46 06/23$4.65–$10.00$7.50--
$28.00Nov 20$9.40$13.60$11.50$7.50 06/05$6.20–$12.00$9.40--
$28.00Jan 15$10.00$14.50$12.25$11.25 06/29$7.15–$12.95$11.25--
$46.00Aug 21$0.10$4.00$2.05$1.00 07/02$1.13–$2.73$1.00--
$27.00Jul 17$7.50$12.50$10.00$9.05 06/30$4.00–$10.75$9.05--
$27.00Aug 21$10.00$11.40$10.70$8.22 07/02$5.15–$11.40$10.00333
$27.00Nov 20$9.80$14.50$12.15$6.30 06/11$6.80–$12.95$9.80--
$27.00Jan 15$10.60$15.50$13.05$8.00 06/02$7.70–$13.25$10.60--
$27.00Jan 21$15.50$20.50$18.00$17.00 06/24$12.00–$18.50$17.00--
$47.00Aug 21$0.10$4.90$2.50$2.60 06/26$1.70–$2.68$2.50--
$47.00Jan 15$2.50$6.50$4.50$3.92 06/30$2.50–$4.75$3.92--
$47.00Jan 21$9.00$14.00$11.50$10.00 06/17$7.00–$11.75$10.00--
$26.00Aug 21$9.30$12.20$10.75$9.75 07/02$5.50–$12.60$9.75--
$25.00Jul 17$9.50$14.50$12.00$9.10 06/18$5.35–$12.95$9.50--
$25.00Aug 21$10.50$13.90$12.20$10.50 07/02$5.85–$12.75$10.50--
$25.00Nov 20$11.50$16.00$13.75$11.95 06/30$7.45–$14.45$11.95--
$25.00Jan 15$12.00$15.50$13.75$11.85 06/17$8.65–$15.35$12.00--
$25.00Jan 21$17.00$20.50$18.75$17.60 07/02$13.00–$19.25$17.60--
$24.00Jul 17$10.50$15.50$13.00$11.85 06/22$6.10–$13.75$11.85--
$24.00Aug 21$11.00$15.50$13.25$12.34 06/29$6.40–$13.85$12.34--
$50.00Nov 20$2.50$3.80$3.15--$3.15–$3.80$2.501.8K
PUTS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.00Jul 17$0.00$2.75$1.38$2.87 06/22$1.20–$8.45$1.382
$37.00Aug 21$1.50$4.90$3.20$4.80 06/24$3.20–$9.05$3.20--
$37.00Jan 21$10.00$14.50$12.25$14.47 05/26$12.25–$15.00$12.25--
$36.00Jul 17$0.00$3.90$1.95$2.70 06/29$1.00–$7.40$1.958
$36.00Aug 21$2.40$6.00$4.20$4.80 06/25$4.05–$8.45$4.20--
$38.00Jul 17$0.10$4.90$2.50$4.65 06/26$2.50–$9.45$2.50--
$35.00Jul 17$0.00$2.65$1.33$2.00 07/02$1.33–$6.55$1.33--
$35.00Aug 21$0.50$4.00$2.25$4.50 07/02$2.25–$7.35$2.25--
$35.00Nov 20$3.10$7.70$5.40$6.65 06/17$5.40–$8.90$5.40--
$35.00Jan 21$8.50$13.50$11.00$11.40 06/29$11.00–$14.50$11.00--
$34.00Jul 17$0.25$0.90$0.57$1.62 06/30$0.57–$5.80$0.5775
$34.00Nov 20$2.15$7.00$4.58$5.20 06/22$4.58–$8.40$4.58--
$33.00Jul 17$0.00$1.65$0.83$1.77 07/01$0.83–$5.08$0.83--
$33.00Aug 21$1.40$2.80$2.10$3.01 06/30$2.10–$5.90$2.10--
$33.00Nov 20$1.55$6.30$3.93$8.40 06/09$3.93–$7.95$3.93--
$32.00Jul 17$0.00$3.40$1.70$1.25 07/02$0.50–$4.40$1.25--
$32.00Aug 21$0.00$2.95$1.48$5.30 06/08$1.48–$5.50$1.48--
$32.00Jan 15$2.90$6.00$4.45$5.26 07/02$4.45–$7.70$4.457
$42.00Jan 15$9.00$13.00$11.00$12.12 06/23$10.65–$14.65$11.00--
$31.00Jul 17$0.00$1.60$0.80$1.19 07/02$0.68–$4.47$0.80--
$31.00Aug 21$0.20$2.20$1.20$2.50 07/01$1.20–$4.78$1.20--
$30.00Jul 17$0.10$3.00$1.55$0.92 07/02$0.30–$2.85$0.92--
$30.00Aug 21$0.00$1.30$0.65$2.05 07/02$0.65–$4.15$0.65--
$30.00Nov 20$2.40$3.60$3.00$3.80 06/29$3.00–$5.90$3.00--
$30.00Jan 15$1.75$5.00$3.38$4.60 06/23$3.38–$6.40$3.38--
$30.00Jan 21$5.50$10.50$8.00$8.10 07/01$7.70–$10.50$8.00--
$29.00Jul 17$0.00$0.90$0.45$0.40 06/29$0.33–$3.00$0.40--
$29.00Aug 21$0.00$1.55$0.78$2.00 06/17$0.75–$3.58$0.78--
$29.00Nov 20$0.30$4.70$2.50$3.48 06/23$2.50–$5.45$2.50--
$29.00Jan 15$0.80$5.50$3.15$4.10 06/24$2.70–$6.00$3.15--
$28.00Jul 17$0.00$0.65$0.33$0.60 06/24$0.33–$2.50$0.33--
$28.00Aug 21$0.15$0.95$0.55$1.30 07/01$0.55–$3.13$0.55--
$28.00Nov 20$0.25$4.90$2.58$2.70 06/24$2.50–$4.65$2.58--
$28.00Jan 15$0.65$5.40$3.03$3.90 06/25$2.75–$6.10$3.03--
$27.00Jul 17$0.00$1.40$0.70$0.05 07/01$0.25–$2.45$0.05--
$27.00Aug 21$0.15$1.25$0.70$0.88 06/30$0.70–$2.65$0.70--
$27.00Nov 20$0.10$3.40$1.75$5.35 05/18$1.75–$4.25$1.75--
$27.00Jan 15$0.10$4.90$2.50$3.90 06/30$2.45–$5.60$2.50--
$26.00Jul 17$0.00$1.20$0.60$0.21 06/22$0.15–$2.45$0.21--
$26.00Aug 21$0.10$1.10$0.60$0.72 06/29$0.53–$2.17$0.60--
$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$0.10$4.90$2.50$2.00 06/23$2.25–$3.13$2.00--
$25.00Jan 15$0.70$3.90$2.30$2.40 06/26$2.00–$4.90$2.30--
$25.00Jan 21$3.00$8.00$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–$4.45$2.45--
$50.00Jan 21$18.50$23.50$21.00$24.00 05/26$21.00–$25.00$21.00--
$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–$2.80$1.50--
$23.00Jan 15$0.00$4.90$2.45$2.43 06/23$1.98–$4.20$2.43--
$23.00Feb 19$1.25$2.00$1.63$2.81 06/18$1.50–$2.55$1.63--
$22.00Aug 21$0.00$4.90$2.45$0.30 06/22$0.25–$2.45$0.30--
$22.00Jan 15$0.80$2.30$1.55$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$0.50$5.50$3.00$5.00 05/19$3.00–$4.25$3.00--
$19.00Nov 20$0.10$2.45$1.28$2.01 06/18$1.28–$2.70$1.28--
$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$0.10$1.10$0.60$0.50 07/02$0.30–$2.58$0.50--

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 2,082
Total Puts 30
Put/Call Ratio 0.01
Net Difference 2,052

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,641
Total Puts 1,151
Average Put/Call Ratio 0.10
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