Tour v308
BEAM
BEAM THERAPEUTICS IN
$35.82 -2.87%
$36.32 (+1.41%)🌙
as of 07/09 06:12 PM
(7/8 18:13) ◀
|
Thursday, July 9, 2026 (6:13pm)
January 2026
|
▶ (7/10 18:12)
◀ 7/9 18:13 ▶

Option Volume

Detail
ℹ
Current (07/09) 864
Calls: 819 (95%)
Puts: 45 (5%)
Prior (07/08) 2,112
Calls: 2,082 (99%)
Puts: 30 (1%)
Current vs Prior -59.09%
Calls: -60.66% (Calls)
Puts: +50.00% (Puts)
Prior 7-Day Total 19,332
Calls: 18,187 (94%)
Puts: 1,145 (6%)
Prior 7-Day Average 2,761
Calls: 2,598 (94%)
Puts: 163 (6%)
Current vs Prior 7-Day Avg -68.72%
Calls: -68.48%
Puts: -72.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $126.0K
Calls: $116.9K (93%)
Puts: $9.1K (7%)
Prior (07/08) $404.2K
Calls: $397.8K (98%)
Puts: $6.4K (2%)
Current vs Prior -68.83%
Calls: -70.61%
Puts: +41.37%
Prior 7-Day Total $3.83M
Calls: $3.34M (87%)
Puts: $493.4K (13%)
Prior 7-Day Average $547.8K
Calls: $477.3K (87%)
Puts: $70.5K (13%)
Current vs Prior 7-Day Avg -77.00%
Calls: -75.50%
Puts: -87.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.05
Prior (07/08) 0.01
Current vs Prior +281.32%
Prior 7-Day Average 0.09
Current vs Prior 7-Day Avg -41.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 9,038
Calls: 8,810 (97%)
Puts: 228 (3%)
Prior (07/08) 7,966
Calls: 7,874 (99%)
Puts: 92 (1%)
Current vs Prior +13.46%
Prior 7-Day Total 65,062
Calls: 62,614 (96%)
Puts: 2,448 (4%)
Prior 7-Day Average 9,294
Calls: 8,944 (96%)
Puts: 349 (4%)
Current vs Prior 7-Day Avg -2.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.62% | 22.89%13.62% | 22.89%
Prior 8.70% | 21.42%8.70% | 21.42%
Current vs Prior +56.52% | +6.87%+56.52% | +6.87%
Prior 7-Day Avg 14.07% | 24.70%14.07% | 24.70%
Current vs 7-Day Avg -3.17% | -7.32%-3.17% | -7.32%
Prior 7-Day Eod 8.70% | 21.42%-- | --
Current vs 7-Day Eod +56.52% | +6.87%-- | --
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 36.47% | 59.28%
Calls: 27.78% | 28.00%
Puts: 45.16% | 90.57%
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 ($116.9K) vs puts ($9.1K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (819 calls vs 45 puts).

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
$38.00Jul 170.800.90$0.8511.8%3380.291.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.65, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 170.704.10$2.40141.7%30.90116
$33.00Aug 213.607.20$5.4066.7%20.6853
$35.00Aug 213.705.10$4.4031.8%140.61352
$35.00Jul 171.303.00$2.1579.1%40.54272
$37.00Aug 211.904.50$3.2081.2%70.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 171.506.00$3.75120.0%20.74--
$36.00Jul 171.254.20$2.73108.1%10.567

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 769, top 338)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 170.800.90$0.8511.8%3380.291.2K
$40.00Jul 170.400.75$0.5761.4%2600.201.3K
$40.00Aug 212.252.90$2.5825.2%420.42304
$39.00Jul 170.201.10$0.65138.5%370.23158
$36.00Jul 170.502.45$1.48131.8%160.45197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 170.801.50$1.1560.9%90.4719
$34.00Jul 170.201.20$0.70142.9%80.3673
$39.00Jul 171.506.00$3.75120.0%20.74--
$30.00Aug 211.152.90$2.0386.2%20.24--
$30.00Jul 170.101.55$0.83174.7%10.1978

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 36.4%, max 56.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Jul 17Aug 21111.4%71.4%56.1%13284
$35.00Jul 17Aug 21106.5%75.8%40.6%18624
$40.00Jul 17Aug 21105.1%80.6%30.3%3021.6K
$38.00Jul 17Aug 2196.5%79.4%21.6%3521.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 17Aug 21132.5%99.4%33.3%378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 8.09, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$42.00Jul 17$0.22$1.78$0.228.09$40.22
$38.00$39.00Jul 17$0.20$0.80$0.204.00$38.20
$34.00$35.00Jul 17$0.25$0.75$0.253.00$34.25
$38.00$40.00Aug 21$0.62$1.38$0.622.23$38.62
$33.00$35.00Aug 21$1.00$1.00$1.001.00$34.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$36.00Jul 17$1.02$1.98$1.021.94$37.98
$37.00$30.00Aug 21$2.82$4.18$2.821.48$34.18
$35.00$34.00Jul 17$0.45$0.55$0.451.22$34.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.03, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$36.00Jul 17$0.67$0.67$0.332.03$35.67
$35.00$37.00Aug 21$1.20$1.20$0.801.50$36.20
$37.00$38.00Jul 17$0.58$0.58$0.421.38$37.58
$33.00$35.00Aug 21$1.00$1.00$1.001.00$34.00
$38.00$40.00Aug 21$0.62$0.62$1.380.45$38.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$34.00Jul 17$0.45$0.45$0.550.82$34.55
$37.00$30.00Aug 21$2.82$2.82$4.180.67$34.18
$39.00$36.00Jul 17$1.02$1.02$1.980.52$37.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.92, cheapest $1.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 17Aug 21$1.77111.4%71.4%
$40.00Jul 17Aug 21$2.01105.1%80.6%
$35.00Jul 17Aug 21$2.25106.5%75.8%
$38.00Jul 17Aug 21$2.3596.5%79.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 17Aug 21$1.20132.5%99.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.65% of stock, avg 12.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.00Jul 17$2.40$0.70$3.10$30.90$37.108.65%
$35.00Jul 17$2.15$1.15$3.30$31.70$38.309.21%
$36.00Jul 17$1.48$2.73$4.21$31.79$40.2111.75%
$39.00Jul 17$0.65$3.75$4.40$34.60$43.4012.28%
$37.00Aug 21$3.20$4.85$8.05$28.95$45.0522.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 3.55% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$34.00Jul 17$0.57$0.70$1.27$32.73$41.27
$39.00$34.00Jul 17$0.65$0.70$1.35$32.65$40.35
$40.00$30.00Jul 17$0.57$0.83$1.40$28.60$41.40
$39.00$30.00Jul 17$0.65$0.83$1.48$28.52$40.48
$38.00$34.00Jul 17$0.85$0.70$1.55$32.45$39.55
$38.00$30.00Jul 17$0.85$0.83$1.68$28.32$39.68
$40.00$35.00Jul 17$0.57$1.15$1.72$33.28$41.72
$39.00$35.00Jul 17$0.65$1.15$1.80$33.20$40.80
$38.00$35.00Jul 17$0.85$1.15$2.00$33.00$40.00
$37.00$34.00Jul 17$1.43$0.70$2.13$31.87$39.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 9.00, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3640/42Jul 17$1.80$0.209.00$34.20$41.80
34/3538/39Jul 17$0.65$0.351.86$34.35$38.65
30/3738/40Aug 21$3.44$3.560.97$33.56$41.44
36/3940/42Jul 17$1.24$1.760.70$37.76$41.24
34/3540/42Jul 17$0.67$1.330.50$34.33$40.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.33, cheapest $0.12)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 17$0.12$0.887.33
$37.00$38.00$39.00Jul 17$0.38$0.621.63
$35.00$36.00$37.00Jul 17$0.62$0.380.61
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. 11 found (best net $-0.96, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 17-$0.13$1.87
$37.00$38.001:2Jul 17-$0.27$0.73
$38.00$39.001:2Jul 17-$0.45$0.55
$39.00$40.001:2Jul 17-$0.49$0.51
$35.00$36.001:2Jul 17-$0.81$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$30.001:2Jul 17-$0.96$3.04
$39.00$36.001:2Jul 17-$1.71$1.29
$35.00$34.001:2Jul 17-$0.25$0.75
$37.00$30.001:2Aug 21$0.79$6.21
$36.00$35.001:2Jul 17$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.98%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Aug 21$2.500.496.1%6.98%13.07%14120
$40.00Aug 21$2.250.4211.7%6.28%17.95%42304
$37.00Aug 21$1.900.523.3%5.30%8.60%7--
$37.00Jul 17$0.850.393.3%2.37%5.67%6284
$38.00Jul 17$0.800.296.1%2.23%8.32%3381.2K
$36.00Jul 17$0.500.450.5%1.40%1.90%16197
$40.00Jul 17$0.400.2011.7%1.12%12.79%2601.3K
$39.00Jul 17$0.200.238.9%0.56%9.44%37158
$42.00Jul 17$0.200.1317.2%0.56%17.81%2--

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 $38.00 07-17 call last traded $1.15 on 07/02 (now $0.80/$0.90) — try a limit near $0.85. Also watch the $37.00 01-15 call last traded $6.90 on 06/25 (now $6.40/$7.50) — try a limit near $6.90; the $40.00 08-21 call last traded $2.10 on 07/02 (now $2.25/$2.90) — try a limit near $2.25. Most tradeable put: the $35.00 07-17 put last traded $2.00 on 07/02 (now $0.80/$1.50) — try a limit near $1.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$36.00Jul 17$0.50$2.45$1.48$1.70 07/02$1.05–$2.63$1.48197
$36.00Aug 21$2.40$6.00$4.20$3.46 07/02$1.60–$5.10$3.46--
$36.00Nov 20$6.60$9.00$7.80$6.00 07/01$3.58–$8.20$6.60--
$36.00Jan 15$6.30$10.00$8.15$6.30 06/17$4.25–$8.45$6.30--
$36.00Feb 19$7.00$10.50$8.75$7.50 06/30$7.00–$9.25$7.50--
$35.00Jul 17$1.30$3.00$2.15$1.96 07/02$0.68–$3.70$1.96272
$35.00Aug 21$3.70$5.10$4.40$3.60 07/02$2.00–$5.80$3.70352
$35.00Nov 20$5.60$8.20$6.90$6.50 07/01$3.58–$8.30$6.5035
$35.00Jan 15$6.90$8.90$7.90$7.00 07/02$4.78–$9.70$7.00--
$35.00Feb 19$7.50$11.00$9.25$7.90 07/01$7.50–$9.90$7.904
$35.00Jan 21$11.50$16.50$14.00$13.10 07/02$9.50–$15.65$13.10--
$37.00Jul 17$0.85$2.00$1.43$1.20 07/02$0.95–$2.98$1.20284
$37.00Aug 21$1.90$4.50$3.20$3.00 07/02$1.60–$4.70$3.00--
$37.00Nov 20$4.00$8.10$6.05$5.50 06/24$3.08–$7.25$5.509
$37.00Jan 15$6.40$7.50$6.95$6.90 06/25$3.70–$8.80$6.90260
$37.00Jan 21$11.00$15.50$13.25$12.50 07/01$9.00–$15.25$12.50--
$34.00Jul 17$0.70$4.10$2.40$2.65 07/02$1.00–$3.75$2.40116
$34.00Aug 21$4.20$6.80$5.50$4.00 07/02$2.23–$6.10$4.20--
$34.00Nov 20$5.30$9.50$7.40$7.42 06/29$4.08–$8.20$7.40--
$34.00Jan 15$6.50$10.50$8.50$7.00 07/02$5.08–$9.20$7.00--
$34.00Feb 19$7.30$11.50$9.40$8.20 06/30$8.00–$10.40$8.20--
$38.00Jul 17$0.80$0.90$0.85$1.15 07/02$0.65–$2.45$0.851.2K
$38.00Aug 21$2.50$3.90$3.20$2.60 07/02$1.70–$4.05$2.60120
$38.00Nov 20$3.90$8.00$5.95$5.80 07/01$3.08–$7.05$5.80--
$38.00Jan 15$5.50$9.00$7.25$7.00 06/23$3.95–$7.90$7.00--
$38.00Feb 19$6.00$10.00$8.00$8.50 06/23$6.50–$8.55$8.00--
$33.00Jul 17$1.60$6.00$3.80$2.75 07/01$1.00–$4.80$2.75--
$33.00Aug 21$3.60$7.20$5.40$5.42 07/02$2.45–$6.90$5.4053
$33.00Nov 20$5.50$10.20$7.85$4.50 06/18$4.47–$9.40$5.50--
$33.00Feb 19$7.10$11.90$9.50$10.70 06/23$7.90–$10.90$9.50--
$39.00Jul 17$0.20$1.10$0.65$0.98 07/02$0.65–$2.45$0.65158
$39.00Aug 21$0.10$4.90$2.50$2.51 06/29$1.20–$3.95$2.50--
$39.00Feb 19$4.50$9.30$6.90$6.49 07/01$6.00–$8.05$6.49--
$32.00Jul 17$1.80$5.80$3.80$3.06 07/01$1.20–$6.20$3.06--
$32.00Aug 21$4.00$8.20$6.10$5.40 07/01$2.50–$7.70$5.40--
$32.00Nov 20$6.80$10.50$8.65$8.00 06/30$4.58–$10.20$8.00--
$32.00Jan 15$7.00$11.30$9.15$9.30 06/23$5.50–$10.05$9.15--
$32.00Jan 21$12.50$17.50$15.00$14.20 06/24$10.50–$16.50$14.20--
$40.00Jul 17$0.40$0.75$0.57$0.71 07/02$0.40–$2.50$0.571.3K
$40.00Aug 21$2.25$2.90$2.58$2.10 07/02$1.27–$3.45$2.25304
$40.00Nov 20$4.20$6.50$5.35$5.00 07/01$2.33–$6.60$5.00--
$40.00Jan 15$4.80$7.60$6.20$5.00 07/01$3.05–$7.40$5.00272
$40.00Feb 19$4.50$9.30$6.90$7.00 06/29$5.80–$8.55$6.90--
$40.00Jan 21$10.00$15.00$12.50$12.40 07/01$8.85–$13.30$12.40--
$31.00Jul 17$2.50$6.80$4.65$4.57 07/01$1.68–$6.50$4.57--
$31.00Aug 21$4.20$8.70$6.45$6.04 07/02$3.25–$8.00$6.04--
$31.00Jan 15$9.50$12.00$10.75$4.50 05/21$5.90–$10.95$9.50--
$41.00Jul 17$0.00$5.00$2.50$0.72 06/29$0.45–$2.50$0.72--
$41.00Aug 21$0.15$3.20$1.68$1.95 07/02$1.02–$3.40$1.68--
$41.00Nov 20$3.90$7.00$5.45$3.82 07/02$2.45–$6.15$3.90--
$30.00Jul 17$4.40$7.90$6.15$5.20 07/02$1.90–$7.40$5.20--
$30.00Aug 21$6.00$9.50$7.75$6.59 07/02$3.00–$9.25$6.59--
$30.00Nov 20$8.00$11.50$9.75$8.52 07/01$5.50–$10.80$8.52--
$30.00Jan 15$8.00$12.40$10.20$10.15 06/29$6.35–$11.80$10.15--
$30.00Feb 19$8.50$12.90$10.70$10.95 06/23$8.90–$12.00$10.70--
$30.00Jan 21$13.50$18.00$15.75$14.80 07/02$10.95–$16.95$14.80--
$42.00Jul 17$0.20$0.50$0.35$1.00 06/25$0.28–$2.50$0.35--
$42.00Aug 21$0.10$4.90$2.50$1.50 06/25$1.10–$3.30$1.50--
$42.00Nov 20$2.15$7.00$4.58$1.75 06/05$2.45–$5.85$2.15--
$42.00Jan 15$4.00$8.00$6.00$5.00 06/30$3.00–$6.65$5.00--
$29.00Jul 17$4.90$9.50$7.20$3.98 06/15$2.60–$8.35$4.90--
$29.00Aug 21$6.50$10.50$8.50$7.50 07/02$4.08–$9.90$7.50--
$29.00Nov 20$7.50$12.30$9.90$10.42 06/22$5.90–$11.50$9.90--
$29.00Jan 15$8.50$13.30$10.90$8.82 06/04$6.90–$11.75$8.82--
$43.00Jul 17$0.00$0.50$0.25$0.25 07/02$0.25–$2.45$0.25--
$43.00Aug 21$1.55$3.20$2.38$1.77 07/02$1.15–$2.95$1.77--
$43.00Nov 20$2.60$6.50$4.55$3.75 05/11$2.45–$5.65$3.75--
$28.00Jul 17$5.50$9.80$7.65$7.18 06/30$3.30–$9.60$7.18--
$28.00Aug 21$7.30$11.00$9.15$7.46 06/23$4.65–$10.00$7.46--
$28.00Nov 20$8.00$12.80$10.40$7.50 06/05$6.20–$12.00$8.00--
$28.00Jan 15$9.00$13.80$11.40$11.25 06/29$7.15–$12.95$11.25--
$44.00Aug 21$1.10$2.70$1.90$1.37 06/30$1.15–$3.13$1.37--
$44.00Nov 20$2.60$5.70$4.15$2.27 06/26$2.45–$4.60$2.603
$27.00Jul 17$6.50$11.40$8.95$9.05 06/30$4.00–$10.75$8.95--
$27.00Aug 21$8.10$12.00$10.05$8.22 07/02$5.15–$11.40$8.22--
$27.00Nov 20$9.00$13.70$11.35$6.30 06/11$6.80–$12.95$9.00--
$27.00Jan 15$9.50$14.00$11.75$8.00 06/02$7.70–$13.25$9.50--
$27.00Jan 21$14.50$19.50$17.00$17.00 06/24$12.00–$18.50$17.00--
$45.00Jul 17$0.05$0.35$0.20$0.15 07/02$0.13–$2.45$0.151.2K
$45.00Aug 21$0.65$1.90$1.27$0.93 07/01$0.70–$2.45$0.9322
$45.00Nov 20$2.45$6.00$4.22$3.52 07/01$2.20–$5.00$3.52--
$45.00Jan 15$2.50$6.00$4.25$5.00 06/25$2.25–$5.50$4.25--
$45.00Feb 19$3.00$7.50$5.25$5.55 06/23$4.75–$6.25$5.25--
$45.00Jan 21$9.00$13.50$11.25$7.10 06/09$7.00–$12.50$9.00--
$26.00Aug 21$9.00$13.00$11.00$9.75 07/02$5.50–$12.60$9.75--
$46.00Aug 21$0.00$1.90$0.95$1.00 07/02$0.95–$2.73$0.95--
$25.00Jul 17$8.50$13.40$10.95$9.10 06/18$5.35–$12.95$9.10--
$25.00Aug 21$9.00$13.90$11.45$10.50 07/02$5.85–$12.75$10.50--
$25.00Nov 20$10.10$15.00$12.55$11.95 06/30$7.45–$14.45$11.95--
$25.00Jan 15$11.00$15.50$13.25$11.85 06/17$8.65–$15.35$11.85--
$25.00Jan 21$15.50$20.00$17.75$17.60 07/02$13.00–$19.25$17.60--
$47.00Aug 21$0.10$4.90$2.50$2.60 06/26$1.70–$2.68$2.50--
$47.00Jan 15$2.00$6.50$4.25$3.92 06/30$2.60–$4.75$3.92--
$47.00Jan 21$8.50$13.00$10.75$10.00 06/17$7.00–$11.75$10.00--
$24.00Jul 17$9.50$14.40$11.95$11.85 06/22$6.10–$13.75$11.85--
$24.00Aug 21$9.60$14.50$12.05$12.34 06/29$6.40–$13.85$12.05--
$22.00Jan 21$17.00$21.50$19.25--$19.25–$19.25—$17.0036
$50.00Nov 20$1.85$3.30$2.58--$2.58–$3.80$1.851.8K
$50.00Aug 21$0.30$0.80$0.55--$0.55–$0.55—$0.30782
$20.00Jan 21$20.00$22.50$21.25--$21.25–$21.25—$20.0070
PUTS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$36.00Jul 17$1.25$4.20$2.73$2.70 06/29$1.00–$7.40$2.707
$36.00Aug 21$1.50$6.10$3.80$4.80 06/25$3.80–$8.45$3.80--
$35.00Jul 17$0.80$1.50$1.15$2.00 07/02$1.15–$6.55$1.1519
$35.00Aug 21$1.00$5.20$3.10$4.50 07/02$2.25–$7.35$3.10--
$35.00Nov 20$3.20$7.90$5.55$6.65 06/17$5.40–$8.90$5.55--
$35.00Jan 21$9.00$13.50$11.25$11.40 06/29$11.00–$14.50$11.25--
$37.00Jul 17$1.20$4.20$2.70$2.87 06/22$1.20–$8.45$2.70--
$37.00Aug 21$2.80$6.90$4.85$4.80 06/24$3.20–$9.05$4.80--
$37.00Jan 21$10.00$15.00$12.50$14.47 05/26$12.25–$15.00$12.50--
$34.00Jul 17$0.20$1.20$0.70$1.62 06/30$0.57–$5.80$0.7073
$34.00Nov 20$2.65$7.40$5.03$5.20 06/22$4.58–$8.40$5.03--
$38.00Jul 17$0.80$5.30$3.05$4.65 06/26$2.50–$9.45$3.05--
$33.00Jul 17$0.00$4.80$2.40$1.77 07/01$0.83–$5.08$1.77--
$33.00Aug 21$1.00$4.90$2.95$3.01 06/30$2.10–$5.90$2.95--
$33.00Nov 20$2.15$7.00$4.58$8.40 06/09$3.93–$7.90$4.58--
$32.00Jul 17$0.00$4.90$2.45$1.25 07/02$0.50–$4.40$1.25--
$32.00Aug 21$1.30$2.90$2.10$5.30 06/08$1.48–$5.50$2.10--
$32.00Jan 15$3.70$7.10$5.40$5.26 07/02$4.45–$7.70$5.26--
$31.00Jul 17$0.00$2.60$1.30$1.19 07/02$0.68–$4.47$1.19--
$31.00Aug 21$0.00$3.10$1.55$2.50 07/01$1.20–$4.78$1.55--
$30.00Jul 17$0.10$1.55$0.83$0.92 07/02$0.30–$2.85$0.8378
$30.00Aug 21$1.15$2.90$2.03$2.05 07/02$0.65–$4.15$2.03--
$30.00Nov 20$2.30$5.50$3.90$3.80 06/29$3.00–$5.90$3.80--
$30.00Jan 15$1.75$5.00$3.38$4.60 06/23$3.38–$6.40$3.38--
$30.00Jan 21$6.00$10.50$8.25$8.10 07/01$7.70–$10.50$8.10--
$42.00Jan 15$8.50$12.60$10.55$12.12 06/23$10.55–$14.65$10.55--
$29.00Jul 17$0.00$0.90$0.45$0.40 06/29$0.33–$3.00$0.40--
$29.00Aug 21$0.00$2.00$1.00$2.00 06/17$0.75–$3.58$1.00--
$29.00Nov 20$0.65$5.40$3.03$3.48 06/23$2.50–$5.45$3.03--
$29.00Jan 15$1.15$6.00$3.58$4.10 06/24$2.70–$6.00$3.58--
$28.00Jul 17$0.00$0.65$0.33$0.60 06/24$0.33–$2.45$0.33--
$28.00Aug 21$0.10$1.40$0.75$1.30 07/01$0.55–$3.13$0.75--
$28.00Nov 20$0.05$3.80$1.92$2.70 06/24$1.92–$4.65$1.92--
$28.00Jan 15$2.50$5.50$4.00$3.90 06/25$2.75–$5.50$3.90--
$27.00Jul 17$0.00$1.35$0.68$0.05 07/01$0.25–$2.45$0.05--
$27.00Aug 21$0.00$1.30$0.65$0.88 06/30$0.65–$2.65$0.65--
$27.00Nov 20$0.10$4.90$2.50$5.35 05/18$1.75–$4.25$2.50--
$27.00Jan 15$0.10$4.90$2.50$3.90 06/30$2.45–$5.00$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$0.00$4.90$2.45$2.40 06/26$2.00–$4.90$2.40--
$25.00Jan 21$3.00$7.60$5.30$6.75 05/08$5.30–$7.50$5.30--
$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--
$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$1.35$2.00$1.68$2.81 06/18$1.50–$2.55$1.68--
$22.00Aug 21$0.00$4.90$2.45$0.30 06/22$0.25–$2.45$0.30--
$22.00Jan 15$0.90$2.40$1.65$1.30 06/22$1.42–$3.40$1.30--
$50.00Jan 21$19.50$24.00$21.75$24.00 05/26$21.00–$25.00$21.75--
$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$2.95$1.48$1.50 05/11$1.25–$2.58$1.4851
$20.00Jan 21$1.00$6.00$3.50$5.00 05/19$3.00–$4.25$3.50--
$19.00Nov 20$0.00$4.90$2.45$2.01 06/18$1.28–$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$1.00$0.50$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 819
Total Puts 45
Put/Call Ratio 0.05
Net Difference 774

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 18,187
Total Puts 1,145
Average Put/Call Ratio 0.09
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