Tour v309
BEAM
BEAM THERAPEUTICS IN
$32.68 -8.77%
$32.75 (+0.21%)🌙
as of 07/10 06:12 PM
(7/9 18:13) ◀
|
Friday, July 10, 2026 (6:12pm)
January 2026
|
▶ (7/13 18:12)
◀ 7/10 18:12 ▶

Option Volume

Detail
ℹ
Current (07/10) 2,585
Calls: 2,140 (83%)
Puts: 445 (17%)
Prior (07/09) 864
Calls: 819 (95%)
Puts: 45 (5%)
Current vs Prior +199.19%
Calls: +161.29% (Calls)
Puts: +888.89% (Puts)
Prior 7-Day Total 19,271
Calls: 18,234 (95%)
Puts: 1,037 (5%)
Prior 7-Day Average 2,753
Calls: 2,604 (95%)
Puts: 148 (5%)
Current vs Prior 7-Day Avg -6.10%
Calls: -17.85%
Puts: +200.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $836.9K
Calls: $750.5K (90%)
Puts: $86.4K (10%)
Prior (07/09) $126.0K
Calls: $116.9K (93%)
Puts: $9.1K (7%)
Current vs Prior +564.23%
Calls: +541.85%
Puts: +852.69%
Prior 7-Day Total $3.58M
Calls: $3.17M (88%)
Puts: $417.4K (12%)
Prior 7-Day Average $511.8K
Calls: $452.2K (88%)
Puts: $59.6K (12%)
Current vs Prior 7-Day Avg +63.51%
Calls: +65.96%
Puts: +44.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.21
Prior (07/09) 0.05
Current vs Prior +278.46%
Prior 7-Day Average 0.07
Current vs Prior 7-Day Avg +181.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 12,950
Calls: 12,180 (94%)
Puts: 770 (6%)
Prior (07/09) 9,038
Calls: 8,810 (97%)
Puts: 228 (3%)
Current vs Prior +43.28%
Prior 7-Day Total 62,913
Calls: 60,626 (96%)
Puts: 2,287 (4%)
Prior 7-Day Average 8,987
Calls: 8,660 (96%)
Puts: 326 (4%)
Current vs Prior 7-Day Avg +44.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.24% | 20.44%12.24% | 20.44%
Prior 13.62% | 22.89%13.62% | 22.89%
Current vs Prior -10.16% | -10.71%-10.16% | -10.71%
Prior 7-Day Avg 13.53% | 24.07%13.53% | 24.07%
Current vs 7-Day Avg -9.54% | -15.07%-9.54% | -15.07%
Prior 7-Day Eod 13.62% | 22.89%-- | --
Current vs 7-Day Eod -10.16% | -10.71%-- | --
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 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 90% of dollar volume in calls ($750.5K) vs puts ($86.4K). Massive premium surge with dollar volume up 564% vs prior. Dollar volume significantly above 7-day average (64% higher). Unusually high activity with volume up 199% 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 1 of results (avg 6.0%, best 6.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 170.800.85$0.836.0%720.47113
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 $0.83, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 170.800.85$0.836.0%720.47113
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 172.507.10$4.8095.8%560.912
$27.00Aug 215.009.20$7.1059.2%50.88--
$29.00Jul 171.656.50$4.08118.9%20.87--
$30.00Jul 170.754.90$2.83146.6%20.85103
$27.00Jul 173.508.10$5.8079.3%560.791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 174.008.60$6.3073.0%81.002
$35.00Jul 171.404.90$3.15111.1%110.8827
$34.00Jul 170.003.50$1.75200.0%80.7574
$36.00Jul 173.206.00$4.6060.9%40.638
$36.00Aug 213.007.10$5.0581.2%10.554

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 1.2K, top 350)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 170.150.20$0.1827.8%3500.121.2K
$34.00Jul 170.800.85$0.836.0%720.47113
$35.00Aug 212.452.80$2.6313.3%690.50356
$38.00Aug 210.554.00$2.28151.3%590.40129
$27.00Jul 173.508.10$5.8079.3%560.791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 170.001.95$0.98199.0%840.35125
$31.00Jul 170.001.50$0.75200.0%810.27--
$33.00Jul 170.202.50$1.35170.4%600.46--
$28.00Aug 210.601.30$0.9573.7%550.2029
$27.00Aug 210.451.00$0.7375.3%160.1611

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 74.9%, max 328.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Jul 17Aug 21309.3%72.2%328.7%611
$36.00Jul 17Aug 21150.5%90.8%65.8%44194
$31.00Jul 17Aug 2198.7%66.4%48.5%2411
$37.00Jul 17Aug 2194.6%72.7%30.1%54399
$30.00Jul 17Aug 2195.8%83.4%14.9%7186
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Jul 17Aug 21150.5%90.8%65.8%512
$33.00Jul 17Aug 2187.1%66.5%30.8%6316
$30.00Jul 17Aug 2195.8%83.4%14.9%22198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 6.69, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$38.00$39.00Jul 17$0.13$0.87$0.136.69$38.13
$34.00$35.00Jul 17$0.18$0.82$0.184.56$34.18
$31.00$32.00Jul 17$0.25$0.75$0.253.00$31.25
$37.00$38.00Jul 17$0.45$0.55$0.451.22$37.45
$32.00$33.00Jul 17$0.62$0.38$0.620.61$32.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$27.00Aug 21$0.22$0.78$0.223.55$27.78
$32.00$31.00Jul 17$0.23$0.77$0.233.35$31.77
$31.00$30.00Jul 17$0.30$0.70$0.302.33$30.70
$33.00$32.00Jul 17$0.37$0.63$0.371.70$32.63
$34.00$33.00Jul 17$0.40$0.60$0.401.50$33.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 5.06, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.00$30.00Aug 21$2.27$2.27$0.733.11$29.27
$28.00$29.00Jul 17$0.72$0.72$0.282.57$28.72
$32.00$33.00Jul 17$0.62$0.62$0.381.63$32.62
$37.00$38.00Jul 17$0.45$0.45$0.550.82$37.45
$31.00$32.00Jul 17$0.25$0.25$0.750.33$31.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$33.00Aug 21$1.67$1.67$0.335.06$33.33
$36.00$35.00Aug 21$0.70$0.70$0.302.33$35.30
$32.00$30.00Aug 21$1.37$1.37$0.632.17$30.63
$29.00$28.00Aug 21$0.68$0.68$0.322.12$28.32
$39.00$36.00Jul 17$1.70$1.70$1.301.31$37.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.70, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.00Jul 17Aug 21$1.30309.3%72.2%
$32.00Jul 17Aug 21$1.3591.0%94.7%
$36.00Jul 17Aug 21$1.38150.5%90.8%
$37.00Jul 17Aug 21$1.4594.6%72.7%
$35.00Jul 17Aug 21$1.9864.0%69.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Jul 17Aug 21$0.45150.5%90.8%
$35.00Jul 17Aug 21$1.2064.0%69.4%
$33.00Jul 17Aug 21$1.3387.1%66.5%
$30.00Jul 17Aug 21$1.5895.8%83.4%
$32.00Jul 17Aug 21$2.4291.0%94.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 7.89% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.00Jul 17$0.83$1.75$2.58$31.42$36.587.89%
$30.00Jul 17$2.83$0.45$3.28$26.72$33.2810.04%
$33.00Jul 17$2.03$1.35$3.38$29.62$36.3810.34%
$32.00Jul 17$2.65$0.98$3.63$28.37$35.6311.11%
$31.00Jul 17$2.90$0.75$3.65$27.35$34.6511.17%
$35.00Jul 17$0.65$3.15$3.80$31.20$38.8011.63%
$39.00Jul 17$0.05$6.30$6.35$32.65$45.3519.43%
$36.00Jul 17$1.85$4.60$6.45$29.55$42.4519.74%
$30.00Aug 21$4.83$2.03$6.86$23.14$36.8620.99%
$35.00Aug 21$2.63$4.35$6.98$28.02$41.9821.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.93% of stock, avg 9.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$30.00Jul 17$0.18$0.45$0.63$29.37$38.63
$38.00$31.00Jul 17$0.18$0.75$0.93$30.07$38.93
$37.00$30.00Jul 17$0.63$0.45$1.08$28.92$38.08
$35.00$30.00Jul 17$0.65$0.45$1.10$28.90$36.10
$38.00$32.00Jul 17$0.18$0.98$1.16$30.84$39.16
$34.00$30.00Jul 17$0.83$0.45$1.28$28.72$35.28
$37.00$31.00Jul 17$0.63$0.75$1.38$29.62$38.38
$35.00$31.00Jul 17$0.65$0.75$1.40$29.60$36.40
$38.00$33.00Jul 17$0.18$1.35$1.53$31.47$39.53
$34.00$31.00Jul 17$0.83$0.75$1.58$29.42$35.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 5.67, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3437/38Jul 17$0.85$0.155.67$33.15$37.85
32/3337/38Jul 17$0.82$0.184.56$32.18$37.82
30/3137/38Jul 17$0.75$0.253.00$30.25$37.75
31/3237/38Jul 17$0.68$0.322.12$31.32$37.68
32/3334/35Jul 17$0.55$0.451.22$32.45$34.55
33/3438/39Jul 17$0.53$0.471.13$33.47$38.53
32/3338/39Jul 17$0.50$0.501.00$32.50$38.50
30/3134/35Jul 17$0.48$0.520.92$30.52$34.48
30/3138/39Jul 17$0.43$0.570.75$30.57$38.43
31/3234/35Jul 17$0.41$0.590.69$31.59$34.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 6.14, cheapest $0.14)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$27.00$28.00$29.00Jul 17$0.28$0.722.57
$37.00$38.00$39.00Jul 17$0.32$0.682.12
$36.00$37.00$38.00Jul 17$0.77$0.230.30
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 17$0.14$0.866.14
$27.00$28.00$29.00Aug 21$0.46$0.541.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.66, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$35.001:2Jul 17-$0.47$0.53
$27.00$30.001:2Aug 21-$2.56$0.44
$36.00$37.001:2Aug 21-$0.93$0.07
$38.00$39.001:2Jul 17$0.08$0.92
$37.00$38.001:2Jul 17$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Aug 21-$0.66$1.34
$35.00$33.001:2Aug 21-$1.01$0.99
$31.00$30.001:2Jul 17-$0.15$0.85
$29.00$28.001:2Aug 21-$0.27$0.73
$35.00$34.001:2Jul 17-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.65%, avg 3.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Aug 21$2.500.574.0%7.65%11.69%137
$35.00Aug 21$2.450.507.1%7.50%14.60%69356
$36.00Aug 21$1.550.4910.2%4.74%14.90%34--
$37.00Aug 21$1.050.4113.2%3.21%16.43%21114
$34.00Jul 17$0.800.474.0%2.45%6.49%72113
$35.00Jul 17$0.550.357.1%1.68%8.78%36272
$38.00Aug 21$0.550.4016.3%1.68%17.96%59129
$37.00Jul 17$0.250.2613.2%0.76%13.98%33285
$38.00Jul 17$0.150.1216.3%0.46%16.74%3501.2K

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. 167 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 $34.00 07-17 call last traded $2.65 on 07/02 (now $0.80/$0.85) — try a limit near $0.83. Also watch the $35.00 08-21 call last traded $3.60 on 07/02 (now $2.45/$2.80) — try a limit near $2.63; the $30.00 02-19 call last traded $10.95 on 06/23 (now $8.30/$10.00) — try a limit near $9.15. Most tradeable put: the $30.00 01-15 put last traded $4.60 on 06/23 (now $4.20/$4.90) — try a limit near $4.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$33.00Jul 17$0.25$3.80$2.03$2.75 07/01$1.05–$4.80$2.03--
$33.00Aug 21$2.00$5.10$3.55$5.42 07/02$2.45–$6.90$3.55--
$33.00Nov 20$3.50$8.30$5.90$4.50 06/18$4.47–$9.40$4.50--
$33.00Feb 19$5.00$9.80$7.40$10.70 06/23$7.40–$10.90$7.40--
$32.00Jul 17$1.00$4.30$2.65$3.06 07/01$1.20–$6.20$2.65--
$32.00Aug 21$3.00$5.00$4.00$5.40 07/01$2.50–$7.70$4.00130
$32.00Nov 20$4.00$8.80$6.40$8.00 06/30$4.58–$10.20$6.40--
$32.00Jan 15$5.10$9.50$7.30$9.30 06/23$5.50–$10.05$7.3077
$32.00Jan 21$12.00$15.50$13.75$14.20 06/24$10.50–$16.50$13.75--
$34.00Jul 17$0.80$0.85$0.83$2.65 07/02$0.83–$3.75$0.83113
$34.00Aug 21$2.50$5.50$4.00$4.00 07/02$2.23–$6.10$4.0037
$34.00Nov 20$3.10$7.90$5.50$7.42 06/29$4.08–$8.20$5.50--
$34.00Jan 15$4.70$8.70$6.70$7.00 07/02$5.08–$9.20$6.70--
$34.00Feb 19$4.50$9.30$6.90$8.20 06/30$6.90–$10.40$6.90--
$31.00Jul 17$0.90$4.90$2.90$4.57 07/01$1.68–$6.50$2.907
$31.00Aug 21$3.40$6.50$4.95$6.04 07/02$3.25–$8.00$4.954
$31.00Jan 15$6.80$10.00$8.40$4.50 05/21$5.90–$10.95$6.80--
$35.00Jul 17$0.55$0.75$0.65$1.96 07/02$0.65–$3.70$0.65272
$35.00Aug 21$2.45$2.80$2.63$3.60 07/02$2.25–$5.80$2.63356
$35.00Nov 20$3.00$7.10$5.05$6.50 07/01$3.58–$8.30$5.05--
$35.00Jan 15$3.70$8.40$6.05$7.00 07/02$4.78–$9.70$6.05--
$35.00Feb 19$5.20$8.90$7.05$7.90 07/01$7.05–$9.90$7.05--
$35.00Jan 21$11.00$14.50$12.75$13.10 07/02$9.50–$15.65$12.75--
$30.00Jul 17$0.75$4.90$2.83$5.20 07/02$1.90–$7.40$2.83103
$30.00Aug 21$2.95$6.70$4.83$6.59 07/02$3.00–$9.25$4.8383
$30.00Nov 20$6.70$9.30$8.00$8.52 07/01$5.50–$10.80$8.00--
$30.00Jan 15$6.20$10.50$8.35$10.15 06/29$6.35–$11.80$8.35--
$30.00Feb 19$8.30$10.00$9.15$10.95 06/23$8.90–$12.00$9.151
$30.00Jan 21$11.80$15.00$13.40$14.80 07/02$10.95–$16.95$13.40--
$36.00Jul 17$0.00$3.70$1.85$1.70 07/02$1.05–$2.63$1.70194
$36.00Aug 21$1.55$4.90$3.23$3.46 07/02$1.60–$5.10$3.23--
$36.00Nov 20$2.50$6.70$4.60$6.00 07/01$3.58–$8.20$4.60--
$36.00Jan 15$3.50$8.10$5.80$6.30 06/17$4.25–$8.45$5.80--
$36.00Feb 19$5.20$8.90$7.05$7.50 06/30$7.00–$9.25$7.054
$29.00Jul 17$1.65$6.50$4.08$3.98 06/15$2.60–$8.35$3.98--
$29.00Aug 21$3.20$8.00$5.60$7.50 07/02$4.08–$9.90$5.60--
$29.00Nov 20$5.50$10.00$7.75$10.42 06/22$5.90–$11.50$7.75--
$29.00Jan 15$7.20$10.40$8.80$8.82 06/04$6.90–$11.75$8.80--
$37.00Jul 17$0.25$1.00$0.63$1.20 07/02$0.63–$2.98$0.63285
$37.00Aug 21$1.05$3.10$2.08$3.00 07/02$1.60–$4.70$2.08114
$37.00Nov 20$2.60$6.20$4.40$5.50 06/24$3.08–$7.25$4.40--
$37.00Jan 15$3.10$7.90$5.50$6.90 06/25$3.70–$8.80$5.50--
$37.00Jan 21$10.00$13.00$11.50$12.50 07/01$9.00–$15.25$11.50--
$28.00Jul 17$2.50$7.10$4.80$7.18 06/30$3.30–$9.60$4.802
$28.00Aug 21$4.00$8.50$6.25$7.46 06/23$4.65–$10.00$6.25--
$28.00Nov 20$6.00$10.50$8.25$7.50 06/05$6.20–$12.00$7.50--
$28.00Jan 15$6.50$11.30$8.90$11.25 06/29$7.15–$12.95$8.90--
$38.00Jul 17$0.15$0.20$0.18$1.15 07/02$0.18–$2.45$0.181.2K
$38.00Aug 21$0.55$4.00$2.28$2.60 07/02$1.70–$4.05$2.28129
$38.00Nov 20$3.20$6.10$4.65$5.80 07/01$3.08–$7.05$4.658
$38.00Jan 15$2.75$7.50$5.13$7.00 06/23$3.95–$7.90$5.13--
$38.00Feb 19$3.50$8.30$5.90$8.50 06/23$5.90–$8.55$5.90--
$27.00Jul 17$3.50$8.10$5.80$9.05 06/30$4.00–$10.75$5.801
$27.00Aug 21$5.00$9.20$7.10$8.22 07/02$5.15–$11.40$7.10--
$27.00Nov 20$6.50$11.30$8.90$6.30 06/11$6.80–$12.95$6.50--
$27.00Jan 15$7.20$12.00$9.60$8.00 06/02$7.70–$13.25$8.00--
$27.00Jan 21$13.90$16.10$15.00$17.00 06/24$12.00–$18.50$15.00--
$39.00Jul 17$0.00$0.10$0.05$0.98 07/02$0.05–$2.45$0.05161
$39.00Aug 21$0.00$2.40$1.20$2.51 06/29$1.20–$3.95$1.20--
$39.00Feb 19$3.10$7.90$5.50$6.49 07/01$5.50–$8.05$5.50--
$26.00Aug 21$5.50$10.00$7.75$9.75 07/02$5.50–$12.60$7.75--
$40.00Jul 17$0.05$0.10$0.08$0.71 07/02$0.08–$2.50$0.081.2K
$40.00Aug 21$1.00$1.25$1.13$2.10 07/02$1.13–$3.45$1.13295
$40.00Nov 20$1.70$5.70$3.70$5.00 07/01$2.33–$6.60$3.70--
$40.00Jan 15$4.00$6.50$5.25$5.00 07/01$3.05–$7.40$5.00272
$40.00Feb 19$3.10$7.80$5.45$7.00 06/29$5.45–$8.55$5.45--
$40.00Jan 21$8.50$13.00$10.75$12.40 07/01$8.85–$13.30$10.752.8K
$25.00Jul 17$5.50$10.00$7.75$9.10 06/18$5.35–$12.95$7.757
$25.00Aug 21$6.10$10.90$8.50$10.50 07/02$5.85–$12.75$8.50--
$25.00Nov 20$7.90$12.50$10.20$11.95 06/30$7.45–$14.45$10.20--
$25.00Jan 15$11.00$13.00$12.00$11.85 06/17$8.65–$15.35$11.85--
$25.00Jan 21$13.00$18.00$15.50$17.60 07/02$13.00–$19.25$15.50--
$41.00Jul 17$0.00$1.10$0.55$0.72 06/29$0.45–$2.50$0.55--
$41.00Aug 21$0.15$4.90$2.53$1.95 07/02$1.02–$3.40$1.95--
$41.00Nov 20$2.10$5.70$3.90$3.82 07/02$2.45–$6.15$3.823
$24.00Jul 17$6.50$11.00$8.75$11.85 06/22$6.10–$13.75$8.75--
$24.00Aug 21$7.00$11.50$9.25$12.34 06/29$6.40–$13.85$9.25--
$42.00Jul 17$0.00$0.80$0.40$1.00 06/25$0.28–$2.50$0.4064
$42.00Aug 21$0.00$4.90$2.45$1.50 06/25$1.10–$3.30$1.50--
$42.00Nov 20$1.95$5.40$3.68$1.75 06/05$2.45–$5.85$1.95--
$42.00Jan 15$2.50$6.20$4.35$5.00 06/30$3.00–$6.65$4.35--
$43.00Jul 17$0.00$4.90$2.45$0.25 07/02$0.25–$2.45$0.25--
$43.00Aug 21$0.15$2.05$1.10$1.77 07/02$1.10–$2.95$1.1043
$43.00Nov 20$0.65$5.50$3.08$3.75 05/11$2.45–$5.65$3.08--
$22.00Jan 21$14.50$19.50$17.00--$17.00–$19.25$14.5036
$44.00Aug 21$0.00$2.05$1.02$1.37 06/30$1.02–$3.13$1.02--
$44.00Nov 20$0.50$4.90$2.70$2.27 06/26$2.45–$4.60$2.27--
$45.00Jul 17$0.00$0.05$0.03$0.15 07/02$0.03–$2.45$0.031.2K
$45.00Aug 21$0.00$2.00$1.00$0.93 07/01$0.70–$2.45$0.93--
$45.00Nov 20$1.65$3.50$2.58$3.52 07/01$2.38–$5.00$2.58--
$45.00Jan 15$1.15$5.90$3.53$5.00 06/25$2.25–$5.50$3.53--
$45.00Feb 19$1.65$6.50$4.08$5.55 06/23$4.08–$6.25$4.08--
$45.00Jan 21$7.00$12.00$9.50$7.10 06/09$7.00–$12.50$7.10--
$20.00Jan 21$15.50$20.50$18.00--$18.00–$21.25$15.5070
$20.00Jul 17$10.50$14.90$12.70--$12.70–$12.70—$10.506
$46.00Aug 21$0.00$4.00$2.00$1.00 07/02$0.95–$2.73$1.00--
$47.00Aug 21$0.00$4.90$2.45$2.60 06/26$1.70–$2.68$2.45--
$47.00Jan 15$2.60$3.90$3.25$3.92 06/30$2.60–$4.75$3.25--
$47.00Jan 21$6.50$11.50$9.00$10.00 06/17$7.00–$11.75$9.00--
$50.00Aug 21$0.15$0.50$0.33--$0.33–$0.55$0.15791
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$33.00Jul 17$0.20$2.50$1.35$1.77 07/01$0.83–$5.08$1.35--
$33.00Aug 21$1.85$3.50$2.68$3.01 06/30$2.10–$5.90$2.6816
$33.00Nov 20$3.40$8.00$5.70$8.40 06/09$3.93–$7.90$5.70--
$32.00Jul 17$0.00$1.95$0.98$1.25 07/02$0.50–$4.30$0.98125
$32.00Aug 21$2.20$4.60$3.40$5.30 06/08$1.48–$5.50$3.4099
$32.00Jan 15$5.80$8.10$6.95$5.26 07/02$4.45–$7.70$5.80--
$34.00Jul 17$0.00$3.50$1.75$1.62 06/30$0.57–$5.80$1.6274
$34.00Nov 20$5.40$7.70$6.55$5.20 06/22$4.58–$8.40$5.404
$31.00Jul 17$0.00$1.50$0.75$1.19 07/02$0.68–$3.90$0.75--
$31.00Aug 21$0.00$3.50$1.75$2.50 07/01$1.20–$4.78$1.75--
$35.00Jul 17$1.40$4.90$3.15$2.00 07/02$1.15–$6.55$2.0027
$35.00Aug 21$2.00$6.70$4.35$4.50 07/02$2.25–$7.35$4.3542
$35.00Nov 20$4.50$9.30$6.90$6.65 06/17$5.40–$8.90$6.65--
$35.00Jan 21$9.50$14.50$12.00$11.40 06/29$11.00–$13.50$11.40--
$30.00Jul 17$0.35$0.55$0.45$0.92 07/02$0.30–$2.85$0.45--
$30.00Aug 21$1.60$2.45$2.03$2.05 07/02$0.65–$3.68$2.03198
$30.00Nov 20$2.50$6.50$4.50$3.80 06/29$3.00–$5.90$3.8023
$30.00Jan 15$4.20$4.90$4.55$4.60 06/23$3.38–$6.40$4.5528
$30.00Jan 21$6.50$11.50$9.00$8.10 07/01$7.70–$10.50$8.10--
$36.00Jul 17$3.20$6.00$4.60$2.70 06/29$1.00–$7.40$3.208
$36.00Aug 21$3.00$7.10$5.05$4.80 06/25$3.80–$8.45$4.804
$29.00Jul 17$0.00$0.90$0.45$0.40 06/29$0.33–$2.98$0.40--
$29.00Aug 21$0.05$3.20$1.63$2.00 06/17$0.75–$3.58$1.63--
$29.00Nov 20$1.20$6.00$3.60$3.48 06/23$2.50–$5.45$3.48--
$29.00Jan 15$1.80$6.50$4.15$4.10 06/24$2.70–$6.00$4.10--
$37.00Jul 17$2.05$6.90$4.47$2.87 06/22$1.20–$8.45$2.87--
$37.00Aug 21$3.80$8.50$6.15$4.80 06/24$3.20–$9.05$4.80--
$37.00Jan 21$11.00$16.00$13.50$14.47 05/26$12.25–$15.00$13.50--
$28.00Jul 17$0.00$0.65$0.33$0.60 06/24$0.33–$2.45$0.33--
$28.00Aug 21$0.60$1.30$0.95$1.30 07/01$0.55–$3.13$0.9529
$28.00Nov 20$0.75$5.50$3.13$2.70 06/24$1.92–$4.65$2.70--
$28.00Jan 15$1.15$6.00$3.58$3.90 06/25$2.75–$5.50$3.58--
$38.00Jul 17$3.50$6.70$5.10$4.65 06/26$2.50–$9.45$4.65--
$27.00Jul 17$0.00$4.90$2.45$0.05 07/01$0.25–$2.45$0.05--
$27.00Aug 21$0.45$1.00$0.73$0.88 06/30$0.65–$2.65$0.7311
$27.00Nov 20$0.10$4.90$2.50$5.35 05/18$1.75–$4.25$2.50--
$27.00Jan 15$1.05$5.50$3.28$3.90 06/30$2.45–$4.97$3.28--
$39.00Jul 17$4.00$8.60$6.30--$6.30–$6.30—$4.002
$26.00Jul 17$0.00$1.20$0.60$0.21 06/22$0.15–$1.68$0.21--
$26.00Aug 21$0.20$0.80$0.50$0.72 06/29$0.50–$2.17$0.5059
$25.00Jul 17$0.00$4.90$2.45$0.20 07/02$0.25–$2.55$0.20--
$25.00Aug 21$0.00$0.75$0.38$2.43 06/10$0.38–$2.50$0.38--
$25.00Nov 20$0.10$4.90$2.50$2.00 06/23$2.25–$3.13$2.00--
$25.00Jan 15$1.40$4.90$3.15$2.40 06/26$2.00–$4.90$2.40--
$25.00Jan 21$3.50$8.50$6.00$6.75 05/08$5.30–$7.50$6.00--
$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--
$42.00Jan 15$10.80$14.80$12.80$12.12 06/23$10.55–$14.65$12.12--
$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$1.45$4.90$3.18$2.81 06/18$1.50–$3.18$2.815
$22.00Aug 21$0.00$4.90$2.45$0.30 06/22$0.25–$2.45$0.30--
$22.00Jan 15$1.30$2.75$2.03$1.30 06/22$1.42–$3.40$1.30--
$21.00Jul 17$0.00$2.45$1.23$0.05 06/15$1.23–$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$0.6016
$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$1.48–$2.58$1.50--
$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--
$50.00Jan 21$21.50$25.50$23.50$24.00 05/26$21.00–$25.00$23.50--
$15.00Aug 21$0.05$4.90$2.48$0.30 05/19$1.60–$2.48$0.30--
$15.00Jan 15$0.15$1.10$0.63$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 2,140
Total Puts 445
Put/Call Ratio 0.21
Net Difference 1,695

Prior's Put/Call Breakdown

Total Calls 819
Total Puts 45
Put/Call Ratio 0.05
Net Difference 774

Prior 7-Day Put/Call Summary

Total Calls 18,234
Total Puts 1,037
Average Put/Call Ratio 0.07
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