Tour v346
BTSG
BRIGHTSPRING HEALTH
$70.69 +3.71%
$70.85 (+0.23%)🌙
as of 07/17 06:17 PM
(7/16 18:15) ◀
|
Friday, July 17, 2026 (6:17pm)
January 2026
|
▶
◀ 7/17 18:17

Option Volume

Detail
ℹ
Current (07/17) 436
Calls: 302 (69%)
Puts: 134 (31%)
Prior (07/16) 904
Calls: 414 (46%)
Puts: 490 (54%)
Current vs Prior -51.77%
Calls: -27.05% (Calls)
Puts: -72.65% (Puts)
Prior 7-Day Total 5,757
Calls: 2,269 (39%)
Puts: 3,488 (61%)
Prior 7-Day Average 822
Calls: 324 (39%)
Puts: 498 (61%)
Current vs Prior 7-Day Avg -46.99%
Calls: -6.83%
Puts: -73.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $195.1K
Calls: $154.2K (79%)
Puts: $40.8K (21%)
Prior (07/16) $509.1K
Calls: $369.6K (73%)
Puts: $139.6K (27%)
Current vs Prior -61.69%
Calls: -58.27%
Puts: -70.74%
Prior 7-Day Total $2.94M
Calls: $1.48M (50%)
Puts: $1.47M (50%)
Prior 7-Day Average $420.6K
Calls: $211.2K (50%)
Puts: $209.4K (50%)
Current vs Prior 7-Day Avg -53.62%
Calls: -26.97%
Puts: -80.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.44
Prior (07/16) 1.18
Current vs Prior -62.51%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -64.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 5,337
Calls: 4,786 (90%)
Puts: 551 (10%)
Prior (07/16) 3,316
Calls: 2,502 (75%)
Puts: 814 (25%)
Current vs Prior +60.95%
Prior 7-Day Total 25,537
Calls: 21,582 (85%)
Puts: 3,955 (15%)
Prior 7-Day Average 3,648
Calls: 3,083 (82%)
Puts: 659 (18%)
Current vs Prior 7-Day Avg +46.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.71% | 14.36%1.71% | 14.36%
Prior 5.53% | 14.74%5.53% | 14.74%
Current vs Prior +159.59% | +18.97%-69.05% | -2.62%
Prior 7-Day Avg 4.92% | 14.47%4.92% | 14.47%
Current vs 7-Day Avg +192.11% | +21.20%-65.18% | -0.79%
Prior 7-Day Eod 5.53% | 14.74%5.53% | 14.74%
Current vs 7-Day Eod +159.59% | +18.97%-69.05% | -2.62%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.00% | 16.63%
Calls: 36.36% | 18.52%
Puts: 17.65% | 14.74%
Prior 27.00% | 16.63%
Calls: 36.36% | 18.52%
Puts: 17.65% | 14.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.00% | 16.63%
Calls: 36.36% | 18.52%
Puts: 17.65% | 14.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($154.2K) vs puts ($40.8K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (302 calls vs 134 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 8 found (avg delta 0.74, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 174.907.50$6.2041.9%20.91--
$55.00Aug 2114.8018.60$16.7022.8%100.90--
$60.00Jul 178.9012.80$10.8535.9%50.88--
$65.00Aug 217.0010.50$8.7540.0%30.70--
$70.00Jul 170.001.55$0.78198.7%440.65240
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 172.306.10$4.2090.5%20.799
$75.00Aug 216.808.40$7.6021.1%20.5814

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 354, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.652.15$1.40107.1%950.2331
$70.00Aug 214.106.90$5.5050.9%530.55325
$70.00Jul 170.001.55$0.78198.7%440.65240
$75.00Aug 212.904.80$3.8549.4%170.42216
$55.00Aug 2114.8018.60$16.7022.8%100.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.003.30$2.6549.1%620.29343
$60.00Aug 210.601.50$1.0585.7%160.1581
$70.00Aug 214.305.00$4.6515.1%130.45--
$65.00Jul 170.000.40$0.20200.0%110.09--
$70.00Jul 170.000.85$0.43197.7%70.35102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1391.2%, max 3347.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21955.0%64.5%1380.1%18216
$65.00Jul 17Aug 21851.8%59.4%1334.5%5--
$70.00Jul 17Aug 21331.7%57.1%480.8%97565
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 211931.4%56.0%3347.6%1781
$75.00Jul 17Aug 21955.0%64.5%1380.1%423
$65.00Jul 17Aug 21851.8%59.4%1334.5%73343
$70.00Jul 17Aug 21331.7%57.1%480.8%20102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 26.78, avg 7.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Jul 17$0.18$4.82$0.1826.78$70.18
$80.00$85.00Aug 21$0.38$4.62$0.3812.16$80.38
$70.00$75.00Aug 21$1.65$3.35$1.652.03$71.65
$75.00$80.00Aug 21$2.45$2.55$2.451.04$77.45
$65.00$70.00Aug 21$3.25$1.75$3.250.54$68.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.23$4.77$0.2320.74$69.77
$60.00$55.00Aug 21$0.40$4.60$0.4011.50$59.60
$65.00$60.00Aug 21$1.60$3.40$1.602.13$63.40
$70.00$65.00Aug 21$2.00$3.00$2.001.50$68.00
$75.00$70.00Aug 21$2.95$2.05$2.950.69$72.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 13.29, avg 2.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$4.65$4.65$0.3513.29$64.65
$55.00$65.00Aug 21$7.95$7.95$2.053.88$62.95
$65.00$70.00Aug 21$3.25$3.25$1.751.86$68.25
$75.00$80.00Aug 21$2.45$2.45$2.550.96$77.45
$70.00$75.00Aug 21$1.65$1.65$3.350.49$71.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Jul 17$3.77$3.77$1.233.07$71.23
$75.00$70.00Aug 21$2.95$2.95$2.051.44$72.05
$70.00$65.00Aug 21$2.00$2.00$3.000.67$68.00
$65.00$60.00Aug 21$1.60$1.60$3.400.47$63.40
$60.00$55.00Aug 21$0.40$0.40$4.600.09$59.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.00, cheapest $0.42)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$2.55851.8%59.4%
$75.00Jul 17Aug 21$3.25955.0%64.5%
$70.00Jul 17Aug 21$4.72331.7%57.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$0.421931.4%56.0%
$65.00Jul 17Aug 21$2.45851.8%59.4%
$75.00Jul 17Aug 21$3.40955.0%64.5%
$70.00Jul 17Aug 21$4.22331.7%57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.71% of stock, avg 13.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$0.78$0.43$1.21$68.79$71.211.71%
$75.00Jul 17$0.60$4.20$4.80$70.20$79.806.79%
$65.00Jul 17$6.20$0.20$6.40$58.60$71.409.05%
$70.00Aug 21$5.50$4.65$10.15$59.85$80.1514.36%
$65.00Aug 21$8.75$2.65$11.40$53.60$76.4016.13%
$75.00Aug 21$3.85$7.60$11.45$63.55$86.4516.20%
$60.00Jul 17$10.85$0.63$11.48$48.52$71.4816.24%
$55.00Aug 21$16.70$0.65$17.35$37.65$72.3524.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.13% of stock, avg 5.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Jul 17$0.60$0.20$0.80$64.20$75.80
$75.00$70.00Jul 17$0.60$0.43$1.03$68.97$76.03
$75.00$60.00Jul 17$0.60$0.63$1.23$58.77$76.23
$85.00$55.00Aug 21$1.02$0.65$1.67$53.33$86.67
$80.00$55.00Aug 21$1.40$0.65$2.05$52.95$82.05
$85.00$60.00Aug 21$1.02$1.05$2.07$57.93$87.07
$80.00$60.00Aug 21$1.40$1.05$2.45$57.55$82.45
$85.00$65.00Aug 21$1.02$2.65$3.67$61.33$88.67
$80.00$65.00Aug 21$1.40$2.65$4.05$60.95$84.05
$75.00$55.00Aug 21$3.85$0.65$4.50$50.50$79.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 8.09, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$4.45$0.558.09$65.55$79.45
60/6575/80Aug 21$4.05$0.954.26$60.95$79.05
55/6065/70Aug 21$3.65$1.352.70$56.35$68.65
70/7580/85Aug 21$3.33$1.671.99$71.67$83.33
60/6570/75Aug 21$3.25$1.751.86$61.75$73.25
55/6075/80Aug 21$2.85$2.151.33$57.15$77.85
65/7080/85Aug 21$2.38$2.620.91$67.62$82.38
55/6070/75Aug 21$2.05$2.950.69$57.95$72.05
60/6580/85Aug 21$1.98$3.020.66$63.02$81.98
55/6080/85Aug 21$0.78$4.220.18$59.22$80.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.40)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$1.60$3.402.13
$75.00$80.00$85.00Aug 21$2.07$2.931.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.40$4.6011.50
$60.00$65.00$70.00Jul 17$0.66$4.346.58
$65.00$70.00$75.00Aug 21$0.95$4.054.26
$55.00$60.00$65.00Aug 21$1.20$3.803.17
$65.00$70.00$75.00Jul 17$3.54$1.460.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.80, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$65.001:2Aug 21-$0.80$9.20
$70.00$75.001:2Jul 17-$0.42$4.58
$80.00$85.001:2Aug 21-$0.64$4.36
$60.00$65.001:2Jul 17-$1.55$3.45
$70.00$75.001:2Aug 21-$2.20$2.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$0.25$4.75
$70.00$65.001:2Aug 21-$0.65$4.35
$65.00$60.001:2Jul 17-$1.06$3.94
$75.00$70.001:2Aug 21-$1.70$3.30
$70.00$65.001:2Jul 17$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.10%, avg 2.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$2.900.426.1%4.10%10.20%17216
$80.00Aug 21$0.650.2313.2%0.92%14.09%9531

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. 164 contracts (avg 498 vol/day, 162 traded recently)

BTSG averages only 498 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 $55.00 04-16 call last traded $23.23 on 07/09 (now $20.50/$24.00) — try a limit near $22.25. Also watch the $65.00 04-16 call last traded $15.20 on 07/02 (now $14.00/$17.00) — try a limit near $15.20; the $55.00 09-18 call last traded $15.98 on 07/07 (now $15.60/$19.50) — try a limit near $15.98. Most tradeable put: the $75.00 08-21 put last traded $7.00 on 07/10 (now $6.80/$8.40) — try a limit near $7.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.00$1.55$0.78$2.48 07/10$0.78–$2.83$0.78240
$70.00Aug 21$4.10$6.90$5.50$5.35 07/10$3.85–$6.25$5.35325
$70.00Sep 18$5.00$8.80$6.90$6.50 07/09$5.05–$7.35$6.50222
$70.00Oct 16$6.30$9.20$7.75$8.58 07/09$6.20–$9.15$7.7527
$70.00Dec 18$8.90$11.90$10.40$11.00 07/10$8.50–$11.25$10.40--
$70.00Jan 15$9.30$12.30$10.80$11.37 06/26$9.25–$11.65$10.8064
$70.00Mar 19$11.20$15.00$13.10$13.80 07/06$10.75–$13.65$13.10--
$70.00Apr 16$11.80$15.00$13.40$14.19 07/09$11.55–$14.85$13.40--
$75.00Jul 17$0.00$1.20$0.60$0.50 07/10$0.08–$1.33$0.50--
$75.00Aug 21$2.90$4.80$3.85$3.70 07/10$1.95–$4.35$3.70216
$75.00Sep 18$3.30$5.40$4.35$4.87 07/10$3.43–$5.25$4.35--
$75.00Oct 16$3.90$6.50$5.20$5.74 07/07$4.45–$6.25$5.20--
$75.00Dec 18$6.50$10.00$8.25$8.49 07/10$6.65–$9.10$8.25--
$75.00Jan 15$7.10$9.90$8.50$9.30 07/09$7.20–$9.35$8.50--
$75.00Mar 19$8.80$12.80$10.80$11.15 07/06$9.10–$11.55$10.80--
$75.00Apr 16$9.50$13.00$11.25$11.80 07/10$9.20–$12.50$11.25--
$75.00Dec 17$14.50$18.10$16.30--$16.30–$16.30—$14.502
$65.00Jul 17$4.90$7.50$6.20$7.15 07/10$3.30–$6.90$6.20--
$65.00Aug 21$7.00$10.50$8.75$8.73 07/10$5.85–$9.35$8.73--
$65.00Sep 18$8.50$10.90$9.70$10.40 07/10$7.65–$10.50$9.70--
$65.00Oct 16$9.10$12.00$10.55$11.50 07/10$8.15–$11.75$10.55--
$65.00Dec 18$11.30$15.20$13.25$14.05 07/09$11.10–$14.05$13.2534
$65.00Jan 15$11.70$15.10$13.40$14.00 07/02$11.10–$14.85$13.40--
$65.00Mar 19$13.60$17.50$15.55$13.58 06/22$13.45–$16.30$13.60--
$65.00Apr 16$14.00$17.00$15.50$15.20 07/02$13.65–$17.00$15.2024
$80.00Aug 21$0.65$2.15$1.40$1.97 07/10$1.13–$2.95$1.4031
$80.00Sep 18$1.55$4.50$3.03$3.05 07/01$2.25–$3.80$3.03--
$80.00Oct 16$2.25$5.30$3.78$4.55 07/06$3.08–$4.45$3.782
$80.00Dec 18$4.60$8.20$6.40$6.58 07/10$5.20–$7.05$6.40--
$80.00Jan 15$5.40$8.50$6.95$6.50 07/07$5.75–$7.60$6.50--
$80.00Apr 16$7.50$11.00$9.25$9.67 07/06$7.70–$10.40$9.25--
$60.00Jul 17$8.90$12.80$10.85$11.65 07/09$7.55–$11.80$10.85--
$60.00Aug 21$10.90$14.30$12.60$12.54 07/10$9.30–$13.35$12.54--
$60.00Sep 18$12.40$13.70$13.05$12.28 07/07$10.25–$14.10$12.40--
$60.00Oct 16$12.40$15.40$13.90$13.10 06/25$11.15–$15.00$13.10--
$60.00Dec 18$14.60$18.20$16.40$17.01 07/10$13.40–$17.25$16.40--
$60.00Jan 15$15.10$18.20$16.65$16.83 07/08$14.30–$17.60$16.65--
$60.00Feb 19$15.60$19.60$17.60$10.92 05/26$15.05–$18.30$15.60--
$60.00Mar 19$16.50$20.40$18.45$19.32 07/09$15.85–$19.30$18.45--
$60.00Apr 16$17.10$20.20$18.65$16.51 06/18$16.25–$19.85$17.10--
$85.00Aug 21$0.05$2.00$1.02$1.00 07/08$0.70–$1.65$1.00--
$85.00Sep 18$1.50$3.20$2.35$1.89 07/09$1.65–$2.35$1.89--
$85.00Oct 16$1.10$3.60$2.35$1.74 06/11$2.30–$3.10$1.74--
$85.00Dec 18$3.10$6.20$4.65$3.47 06/16$4.00–$5.45$3.47--
$85.00Jan 15$4.10$6.60$5.35$5.11 06/26$4.60–$5.85$5.11--
$85.00Mar 19$5.40$8.80$7.10$5.70 06/15$6.00–$8.00$5.70--
$85.00Apr 16$6.10$9.30$7.70$8.10 07/10$6.45–$8.45$7.7045
$55.00Jul 17$14.20$17.70$15.95$14.40 07/07$11.65–$16.70$14.40--
$55.00Aug 21$14.80$18.60$16.70$17.07 07/10$13.00–$17.60$16.70--
$55.00Sep 18$15.60$19.50$17.55$15.98 07/07$13.85–$18.35$15.9840
$55.00Oct 16$16.30$19.90$18.10$17.02 06/26$14.90–$18.90$17.02--
$55.00Dec 18$17.70$20.70$19.20$16.25 06/18$16.50–$20.70$17.70--
$55.00Jan 15$18.50$22.30$20.40$20.65 07/10$16.95–$21.10$20.40--
$55.00Mar 19$19.80$23.50$21.65$22.20 07/09$18.95–$22.55$21.65--
$55.00Apr 16$20.50$24.00$22.25$23.23 07/09$19.00–$22.95$22.253.5K
$90.00Aug 21$0.00$1.45$0.73$0.90 06/23$0.53–$1.68$0.73--
$90.00Sep 18$0.00$2.80$1.40$1.40 07/06$1.10–$1.75$1.40--
$90.00Oct 16$0.30$3.40$1.85$2.14 07/07$1.70–$2.40$1.85--
$90.00Dec 18$2.10$4.90$3.50$3.73 07/08$3.13–$4.18$3.50--
$90.00Jan 15$3.00$6.00$4.50$4.35 07/08$3.58–$5.05$4.35--
$90.00Mar 19$4.00$7.40$5.70$4.90 06/16$4.90–$6.20$4.90--
$90.00Apr 16$4.60$7.90$6.25$6.60 07/02$5.25–$6.85$6.25--
$50.00Jul 17$19.10$22.80$20.95$18.50 07/02$16.60–$21.65$19.10--
$50.00Aug 21$19.60$23.20$21.40$22.28 07/06$17.70–$22.15$21.40--
$50.00Sep 18$20.20$23.90$22.05$22.05 07/10$17.55–$22.75$22.05--
$50.00Oct 16$20.50$23.40$21.95$16.10 06/12$18.60–$23.10$20.50--
$50.00Dec 18$21.70$24.90$23.30$22.40 07/01$20.00–$24.60$22.40--
$50.00Jan 15$22.20$26.10$24.15$22.50 07/01$20.90–$24.90$22.50--
$50.00Apr 16$23.60$26.70$25.15$22.30 06/18$22.30–$26.40$23.60--
$95.00Sep 18$0.00$2.00$1.00$1.02 07/10$0.85–$1.60$1.00--
$95.00Oct 16$0.00$3.20$1.60$1.50 07/10$1.27–$1.75$1.50--
$95.00Dec 18$1.15$4.20$2.68$3.25 07/09$2.33–$3.50$2.68--
$95.00Feb 19$2.05$5.10$3.58$3.05 06/17$3.28–$4.35$3.05--
$95.00Mar 19$3.00$6.30$4.65$5.20 07/07$3.85–$5.10$4.65--
$45.00Jul 17$24.20$27.80$26.00$19.10 06/12$21.60–$26.65$24.20--
$45.00Sep 18$24.80$28.40$26.60$16.19 05/21$22.15–$27.40$24.80--
$45.00Oct 16$24.90$28.60$26.75$22.75 06/18$23.10–$27.50$24.90--
$45.00Dec 18$26.20$29.80$28.00$17.80 05/22$24.30–$28.90$26.20--
$45.00Apr 16$27.30$31.20$29.25$20.75 05/26$25.60–$30.15$27.30--
$100.00Apr 16$2.60$5.70$4.15$4.50 07/08$3.55–$5.35$4.15--
$40.00Jul 17$29.20$32.80$31.00$31.72 07/06$26.55–$31.70$31.00--
$40.00Sep 18$29.60$33.20$31.40$32.30 07/10$26.85–$32.10$31.40--
$40.00Dec 18$30.40$33.60$32.00$32.60 07/06$28.25–$33.30$32.00--
$40.00Jan 15$30.70$34.50$32.60$33.20 07/09$28.65–$33.40$32.60--
$40.00Apr 16$31.40$35.20$33.30$32.40 07/07$29.75–$34.10$32.40--
$105.00Feb 19$0.50$4.10$2.30$2.80 07/07$1.98–$2.72$2.30--
$35.00Sep 18$34.30$38.00$36.15$28.30 06/11$31.65–$37.05$34.30--
$35.00Dec 18$35.10$38.90$37.00$30.00 06/11$32.90–$37.95$35.10--
$35.00Jan 15$35.20$38.50$36.85$31.07 06/16$32.90–$38.00$35.20--
$35.00Feb 19$35.30$39.20$37.25$33.33 06/18$33.30–$38.05$35.30--
$35.00Mar 19$35.60$39.40$37.50$38.32 07/09$33.70–$38.40$37.50--
$35.00Apr 16$35.70$39.60$37.65$37.37 06/29$33.75–$38.40$37.37--
$30.00Oct 16$39.20$43.00$41.10$29.79 06/08$36.90–$42.10$39.20--
$30.00Dec 18$39.80$43.00$41.40$27.23 06/04$37.40–$42.65$39.80--
$25.00Oct 16$44.20$48.00$46.10$34.52 06/08$41.80–$47.10$44.20--
$25.00Dec 18$44.60$48.40$46.50$34.51 06/08$41.95–$47.40$44.60--
$25.00Apr 16$44.80$48.60$46.70$36.50 05/26$42.65–$47.70$44.80--
$22.50Oct 16$46.60$50.40$48.50$38.93 06/09$44.25–$49.50$46.60--
$20.00Dec 18$49.30$53.20$51.25$47.00 06/22$46.95–$52.25$49.30--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.00$0.85$0.43$1.12 07/10$0.43–$5.35$0.43102
$70.00Aug 21$4.30$5.00$4.65$4.30 07/10$4.30–$7.95$4.30--
$70.00Sep 18$4.10$6.90$5.50$6.23 07/06$5.35–$8.25$5.50--
$70.00Dec 18$7.10$10.20$8.65$12.07 06/16$8.20–$10.80$8.65--
$70.00Jan 15$7.50$10.70$9.10$10.00 07/07$8.35–$11.40$9.10--
$75.00Jul 17$2.30$6.10$4.20$4.28 07/10$3.73–$9.35$4.209
$75.00Aug 21$6.80$8.40$7.60$7.00 07/10$6.30–$11.25$7.0014
$75.00Sep 18$7.10$10.10$8.60$13.50 06/16$7.75–$12.05$8.60--
$75.00Dec 18$9.80$13.00$11.40$15.28 06/16$10.70–$14.35$11.40--
$75.00Jan 15$10.20$13.00$11.60$19.83 05/18$10.90–$14.85$11.60--
$75.00Oct 16$7.10$11.20$9.15--$9.15–$9.15—$7.102
$65.00Jul 17$0.00$0.40$0.20$0.36 07/09$0.18–$2.58$0.20--
$65.00Aug 21$2.00$3.30$2.65$2.79 07/08$2.08–$4.80$2.65343
$65.00Oct 16$2.95$6.40$4.68$5.00 07/09$4.05–$6.25$4.68--
$80.00Sep 18$10.50$13.40$11.95$12.90 07/06$11.45–$15.85$11.95--
$80.00Oct 16$11.10$14.10$12.60$13.30 07/06$12.00–$16.35$12.60--
$60.00Jul 17$0.00$1.25$0.63$0.28 07/10$0.13–$1.13$0.28--
$60.00Aug 21$0.60$1.50$1.05$1.41 07/08$1.05–$2.88$1.0581
$60.00Sep 18$1.30$3.00$2.15$4.25 06/17$2.15–$3.65$2.15--
$60.00Oct 16$1.80$4.20$3.00$3.10 07/10$2.80–$4.40$3.00--
$60.00Jan 15$3.40$6.50$4.95$9.60 06/04$4.65–$6.25$4.95--
$60.00Apr 16$5.40$8.00$6.70$6.78 07/06$6.00–$8.10$6.70--
$55.00Jul 17$0.00$2.10$1.05$0.40 07/07$0.13–$1.08$0.40--
$55.00Aug 21$0.20$1.10$0.65$0.85 07/10$0.60–$1.65$0.65--
$55.00Sep 18$0.70$1.55$1.13$1.15 07/06$1.05–$2.20$1.13--
$55.00Oct 16$0.45$3.50$1.98$2.15 07/01$1.45–$2.88$1.98--
$55.00Dec 18$1.70$4.50$3.10$5.75 06/11$2.93–$4.20$3.10--
$55.00Jan 15$1.90$4.90$3.40$3.40 07/07$3.13–$4.55$3.40--
$55.00Apr 16$3.40$6.30$4.85$4.20 07/10$4.53–$6.25$4.20--
$50.00Jul 17$0.00$1.15$0.57$0.05 07/08$0.10–$1.08$0.05--
$50.00Aug 21$0.00$1.25$0.63$1.00 07/02$0.25–$1.60$0.63--
$50.00Sep 18$0.00$1.95$0.98$1.60 06/17$0.85–$1.90$0.98--
$50.00Oct 16$0.00$2.45$1.23$1.25 06/29$1.23–$2.15$1.23--
$50.00Dec 18$0.60$3.70$2.15$3.14 06/16$1.55–$2.93$2.15--
$50.00Jan 15$0.85$4.00$2.42$2.15 07/08$2.28–$3.48$2.15--
$50.00Mar 19$1.60$4.60$3.10$5.03 06/12$2.95–$4.10$3.10--
$50.00Apr 16$1.90$4.80$3.35$4.20 06/24$3.13–$4.60$3.35--
$45.00Jul 17$0.00$2.15$1.08$0.10 06/22$0.08–$1.08$0.10--
$45.00Sep 18$0.00$1.70$0.85$0.60 07/06$0.57–$1.73$0.60--
$45.00Oct 16$0.00$2.45$1.23$0.99 07/01$0.88–$1.93$0.99--
$45.00Dec 18$0.00$3.30$1.65$2.14 06/16$1.08–$2.50$1.65--
$45.00Jan 15$0.15$3.30$1.73$1.69 07/07$1.65–$2.50$1.69--
$45.00Mar 19$0.70$3.80$2.25$3.45 06/12$1.92–$2.80$2.25--
$45.00Apr 16$0.65$3.90$2.28$2.50 07/06$2.05–$3.50$2.28--
$40.00Sep 18$0.00$1.80$0.90$0.50 06/25$0.53–$1.23$0.50--
$40.00Oct 16$0.00$2.25$1.13$0.91 06/11$0.65–$1.35$0.91--
$40.00Jan 15$0.00$3.10$1.55$1.15 06/25$1.30–$2.13$1.15--
$40.00Feb 19$0.00$3.10$1.55$1.20 06/25$1.38–$2.30$1.20--
$40.00Mar 19$0.00$3.30$1.65$1.65 06/25$1.50–$2.53$1.65--
$105.00Feb 19$33.20$37.20$35.20$35.10 07/07$34.60–$37.55$35.10--
$35.00Jul 17$0.00$2.15$1.08$0.89 06/11$0.57–$1.08$0.89--
$35.00Oct 16$0.00$2.15$1.08$0.65 05/26$0.57–$1.15$0.65--
$35.00Dec 18$0.00$2.70$1.35$1.10 05/29$0.88–$1.40$1.10--
$35.00Jan 15$0.00$2.15$1.08$1.05 06/11$0.83–$1.48$1.05--
$35.00Feb 19$0.00$2.65$1.33$1.10 06/18$1.05–$1.80$1.10--
$35.00Mar 19$0.00$2.60$1.30$1.20 06/18$1.27–$2.10$1.20--
$30.00Jul 17$0.00$2.15$1.08$0.84 06/11$0.48–$1.08$0.84--
$30.00Dec 18$0.00$2.50$1.25$0.50 06/30$0.43–$1.30$0.50--
$30.00Jan 15$0.00$2.10$1.05$1.15 05/19$0.68–$1.33$1.05--
$30.00Feb 19$0.00$2.35$1.18$1.10 05/26$0.80–$1.30$1.10--
$30.00Apr 16$0.00$2.50$1.25$1.30 05/21$1.08–$2.45$1.25--
$25.00Jan 15$0.00$2.30$1.15$0.90 06/08$0.45–$1.23$0.90--
$25.00Feb 19$0.00$2.20$1.10$0.75 06/08$0.35–$1.18$0.75--
$20.00Jul 17$0.00$2.15$1.08$0.10 07/06$0.55–$1.08$0.10--
$17.50Jul 17$0.00$2.15$1.08$0.10 07/06$0.55–$1.08$0.10--

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 302
Total Puts 134
Put/Call Ratio 0.44
Net Difference 168

Prior's Put/Call Breakdown

Total Calls 414
Total Puts 490
Put/Call Ratio 1.18
Net Difference -76

Prior 7-Day Put/Call Summary

Total Calls 2,269
Total Puts 3,488
Average Put/Call Ratio 1.27
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