Tour v344
BTSG
BRIGHTSPRING HEALTH
$68.16 -0.15%
$68.82 (+0.97%)🌙
as of 07/16 06:15 PM
(7/15 18:24) ◀
|
Thursday, July 16, 2026 (6:15pm)
January 2026
|
▶ (7/17 18:17)
◀ 7/16 18:15 ▶

Option Volume

Detail
ℹ
Current (07/16) 904
Calls: 414 (46%)
Puts: 490 (54%)
Prior (07/15) 1,482
Calls: 943 (64%)
Puts: 539 (36%)
Current vs Prior -39.00%
Calls: -56.10% (Calls)
Puts: -9.09% (Puts)
Prior 7-Day Total 4,933
Calls: 1,906 (39%)
Puts: 3,027 (61%)
Prior 7-Day Average 704
Calls: 272 (39%)
Puts: 432 (61%)
Current vs Prior 7-Day Avg +28.28%
Calls: +52.05%
Puts: +13.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $509.1K
Calls: $369.6K (73%)
Puts: $139.6K (27%)
Prior (07/15) $724.0K
Calls: $526.6K (73%)
Puts: $197.4K (27%)
Current vs Prior -29.68%
Calls: -29.82%
Puts: -29.30%
Prior 7-Day Total $2.49M
Calls: $1.15M (46%)
Puts: $1.34M (54%)
Prior 7-Day Average $355.6K
Calls: $164.3K (46%)
Puts: $191.3K (54%)
Current vs Prior 7-Day Avg +43.18%
Calls: +124.88%
Puts: -27.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.18
Prior (07/15) 0.57
Current vs Prior +107.07%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +0.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 3,316
Calls: 2,502 (75%)
Puts: 814 (25%)
Prior (07/15) 5,853
Calls: 3,258 (56%)
Puts: 2,595 (44%)
Current vs Prior -43.35%
Prior 7-Day Total 23,070
Calls: 19,805 (86%)
Puts: 3,265 (14%)
Prior 7-Day Average 3,295
Calls: 2,829 (84%)
Puts: 544 (16%)
Current vs Prior 7-Day Avg +0.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.53% | 14.74%5.53% | 14.74%
Prior 4.41% | 13.84%4.41% | 13.84%
Current vs Prior +25.43% | +6.51%+25.43% | +6.51%
Prior 7-Day Avg 5.02% | 14.83%5.02% | 14.83%
Current vs 7-Day Avg +10.25% | -0.57%+10.25% | -0.57%
Prior 7-Day Eod 4.41% | 13.84%4.41% | 13.84%
Current vs 7-Day Eod +25.43% | +6.51%+25.43% | +6.51%
Sentiment BEARISHBEARISH

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

Moderately bullish flow with 73% call dollar volume ($369.6K). Slightly bearish P/C ratio of 1.18. P/C ratio rising 107% - increased hedging/bearish positioning. Call-heavy open interest (2,502 calls vs 814 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. -- 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 0.78, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 2112.9015.80$14.3520.2%210.9124
$60.00Jul 176.309.80$8.0543.5%20.89--
$55.00Jul 1711.3014.80$13.0526.8%30.8826
$65.00Jul 171.505.10$3.30109.1%90.87396
$65.00Aug 214.708.40$6.5556.5%240.6548
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.708.20$6.9536.0%10.87--
$70.00Jul 171.004.00$2.50120.0%420.6363
$70.00Aug 215.106.40$5.7522.6%440.52418

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 712, top 214)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.905.70$4.3065.1%1100.48281
$85.00Aug 210.401.25$0.83102.4%370.1422
$65.00Aug 214.708.40$6.5556.5%240.6548
$55.00Aug 2112.9015.80$14.3520.2%210.9124
$75.00Aug 211.504.40$2.9598.3%130.36208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.004.50$3.2576.9%2140.36145
$60.00Aug 210.553.70$2.13147.9%860.2332
$65.00Jul 170.000.50$0.25200.0%740.1471
$70.00Aug 215.106.40$5.7522.6%440.52418
$70.00Jul 171.004.00$2.50120.0%420.6363

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 210.4%, max 664.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21436.1%57.0%664.7%2450
$75.00Jul 17Aug 21181.9%63.6%186.3%25853
$70.00Jul 17Aug 21131.4%59.1%122.3%116523
$65.00Jul 17Aug 21103.9%56.6%83.4%33444
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 21131.4%59.1%122.3%86481
$65.00Jul 17Aug 21103.9%56.6%83.4%288216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 6.46, avg 2.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Jul 17$0.67$4.33$0.676.46$70.67
$80.00$85.00Aug 21$0.82$4.18$0.825.10$80.82
$75.00$80.00Aug 21$1.30$3.70$1.302.85$76.30
$70.00$75.00Aug 21$1.35$3.65$1.352.70$71.35
$65.00$70.00Jul 17$2.03$2.97$2.031.46$67.03
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$1.12$3.88$1.123.46$63.88
$60.00$55.00Aug 21$1.53$3.47$1.532.27$58.47
$70.00$65.00Jul 17$2.25$2.75$2.251.22$67.75
$70.00$65.00Aug 21$2.50$2.50$2.501.00$67.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 19.00, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$4.75$4.75$0.2519.00$64.75
$55.00$65.00Aug 21$7.80$7.80$2.203.55$62.80
$65.00$70.00Aug 21$2.25$2.25$2.750.82$67.25
$65.00$70.00Jul 17$2.03$2.03$2.970.68$67.03
$70.00$75.00Aug 21$1.35$1.35$3.650.37$71.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Jul 17$4.45$4.45$0.558.09$70.55
$70.00$65.00Aug 21$2.50$2.50$2.501.00$67.50
$70.00$65.00Jul 17$2.25$2.25$2.750.82$67.75
$60.00$55.00Aug 21$1.53$1.53$3.470.44$58.47
$65.00$60.00Aug 21$1.12$1.12$3.880.29$63.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.70, cheapest $1.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$1.30436.1%57.0%
$75.00Jul 17Aug 21$2.35181.9%63.6%
$70.00Jul 17Aug 21$3.03131.4%59.1%
$65.00Jul 17Aug 21$3.25103.9%56.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$3.00103.9%56.6%
$70.00Jul 17Aug 21$3.25131.4%59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.21% of stock, avg 12.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$3.30$0.25$3.55$61.45$68.555.21%
$70.00Jul 17$1.27$2.50$3.77$66.23$73.775.53%
$75.00Jul 17$0.60$6.95$7.55$67.45$82.5511.08%
$65.00Aug 21$6.55$3.25$9.80$55.20$74.8014.38%
$70.00Aug 21$4.30$5.75$10.05$59.95$80.0514.74%
$55.00Aug 21$14.35$0.60$14.95$40.05$69.9521.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.25% of stock, avg 5.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Jul 17$0.60$0.25$0.85$64.15$75.85
$85.00$55.00Aug 21$0.83$0.60$1.43$53.57$86.43
$70.00$65.00Jul 17$1.27$0.25$1.52$63.48$71.52
$80.00$55.00Aug 21$1.65$0.60$2.25$52.75$82.25
$85.00$60.00Aug 21$0.83$2.13$2.96$57.04$87.96
$75.00$55.00Aug 21$2.95$0.60$3.55$51.45$78.55
$80.00$60.00Aug 21$1.65$2.13$3.78$56.22$83.78
$85.00$65.00Aug 21$0.83$3.25$4.08$60.92$89.08
$70.00$55.00Aug 21$4.30$0.60$4.90$50.10$74.90
$80.00$65.00Aug 21$1.65$3.25$4.90$60.10$84.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.17, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$3.80$1.203.17$66.20$78.80
55/6065/70Aug 21$3.78$1.223.10$56.22$68.78
65/7080/85Aug 21$3.32$1.681.98$66.68$83.32
55/6070/75Aug 21$2.88$2.121.36$57.12$72.88
55/6075/80Aug 21$2.83$2.171.30$57.17$77.83
60/6570/75Aug 21$2.47$2.530.98$62.53$72.47
60/6575/80Aug 21$2.42$2.580.94$62.58$77.42
55/6080/85Aug 21$2.35$2.650.89$57.65$82.35
60/6580/85Aug 21$1.94$3.060.63$63.06$81.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Jul 17$0.25$4.7519.00
$75.00$80.00$85.00Aug 21$0.48$4.529.42
$65.00$70.00$75.00Aug 21$0.90$4.104.56
$65.00$70.00$75.00Jul 17$1.36$3.642.68
$60.00$65.00$70.00Jul 17$2.72$2.280.84
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$1.38$3.622.62
$65.00$70.00$75.00Jul 17$2.20$2.801.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.01, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$0.01$4.99
$75.00$80.001:2Aug 21-$0.35$4.65
$70.00$75.001:2Aug 21-$1.60$3.40
$65.00$70.001:2Aug 21-$2.05$2.95
$55.00$60.001:2Jul 17-$3.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.75$4.25
$65.00$60.001:2Aug 21-$1.01$3.99
$60.00$55.001:2Aug 21$0.93$4.07
$75.00$70.001:2Jul 17$1.95$3.05
$70.00$65.001:2Jul 17$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.25%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.900.482.7%4.25%6.95%110281
$75.00Aug 21$1.500.3610.0%2.20%12.24%13208
$85.00Aug 21$0.400.1424.7%0.59%25.29%3722
$80.00Aug 21$0.300.2317.4%0.44%17.81%725
$70.00Jul 17$0.150.412.7%0.22%2.92%6242

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. 165 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 $40.00 09-18 call last traded $32.30 on 07/10 (now $27.40/$30.10) — try a limit near $28.75. Also watch the $35.00 09-18 call last traded $28.30 on 06/11 (now $31.60/$35.10) — try a limit near $31.60; the $40.00 07-17 call last traded $31.72 on 07/06 (now $26.30/$29.80) — try a limit near $28.05. Most tradeable put: the $70.00 08-21 put last traded $4.30 on 07/10 (now $5.10/$6.40) — try a limit near $5.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.15$2.40$1.27$2.48 07/10$0.78–$2.83$1.27242
$70.00Aug 21$2.90$5.70$4.30$5.35 07/10$3.85–$6.25$4.30281
$70.00Sep 18$4.60$7.10$5.85$6.50 07/09$4.45–$7.35$5.85221
$70.00Oct 16$5.50$7.90$6.70$8.58 07/09$5.25–$9.15$6.7026
$70.00Dec 18$7.10$10.50$8.80$11.00 07/10$7.40–$11.25$8.80--
$70.00Jan 15$7.40$11.20$9.30$11.37 06/26$8.05–$11.65$9.30--
$70.00Mar 19$9.20$13.10$11.15$13.80 07/06$10.10–$13.65$11.15--
$70.00Apr 16$10.40$13.60$12.00$14.19 07/09$10.55–$14.85$12.00--
$65.00Jul 17$1.50$5.10$3.30$7.15 07/10$2.65–$6.90$3.30396
$65.00Aug 21$4.70$8.40$6.55$8.73 07/10$5.85–$9.35$6.5548
$65.00Sep 18$6.30$9.80$8.05$10.40 07/10$6.65–$10.50$8.0581
$65.00Oct 16$7.10$10.50$8.80$11.50 07/10$7.10–$11.75$8.8015
$65.00Dec 18$9.80$13.20$11.50$14.05 07/09$9.50–$14.05$11.50--
$65.00Jan 15$10.00$14.00$12.00$14.00 07/02$10.05–$14.85$12.00--
$65.00Mar 19$11.60$15.40$13.50$13.58 06/22$12.25–$16.30$13.50--
$65.00Apr 16$13.00$15.40$14.20$15.20 07/02$12.60–$17.00$14.20--
$65.00Dec 17$17.00$21.50$19.25--$19.25–$19.25—$17.003
$75.00Jul 17$0.05$1.15$0.60$0.50 07/10$0.08–$1.33$0.50645
$75.00Aug 21$1.50$4.40$2.95$3.70 07/10$1.95–$4.35$2.95208
$75.00Sep 18$2.50$4.70$3.60$4.87 07/10$3.10–$5.25$3.60--
$75.00Oct 16$3.40$5.70$4.55$5.74 07/07$3.70–$6.25$4.55--
$75.00Dec 18$5.60$8.00$6.80$8.49 07/10$6.00–$9.10$6.80--
$75.00Jan 15$6.50$8.80$7.65$9.30 07/09$6.40–$9.35$7.65--
$75.00Mar 19$7.60$11.10$9.35$11.15 07/06$8.35–$11.55$9.35--
$75.00Apr 16$8.60$11.60$10.10$11.80 07/10$8.55–$12.50$10.10--
$60.00Jul 17$6.30$9.80$8.05$11.65 07/09$5.80–$11.80$8.05--
$60.00Aug 21$8.90$11.70$10.30$12.54 07/10$9.30–$13.35$10.30--
$60.00Sep 18$9.40$13.00$11.20$12.28 07/07$9.00–$14.10$11.20--
$60.00Oct 16$10.80$13.70$12.25$13.10 06/25$10.10–$15.00$12.25--
$60.00Dec 18$12.50$15.50$14.00$17.01 07/10$12.10–$17.25$14.00--
$60.00Jan 15$13.30$16.40$14.85$16.83 07/08$12.35–$17.60$14.85--
$60.00Feb 19$14.00$16.80$15.40$10.92 05/26$13.30–$18.30$14.00--
$60.00Mar 19$14.40$18.20$16.30$19.32 07/09$14.60–$19.30$16.30--
$60.00Apr 16$15.00$18.80$16.90$16.51 06/18$14.85–$19.85$16.51--
$80.00Aug 21$0.30$3.00$1.65$1.97 07/10$1.13–$2.95$1.6525
$80.00Sep 18$1.30$3.30$2.30$3.05 07/01$2.08–$3.80$2.30--
$80.00Oct 16$1.85$4.80$3.33$4.55 07/06$3.08–$4.45$3.33--
$80.00Dec 18$4.00$7.30$5.65$6.58 07/10$4.50–$7.05$5.65--
$80.00Jan 15$4.50$7.60$6.05$6.50 07/07$5.10–$7.60$6.05--
$80.00Apr 16$6.10$10.10$8.10$9.67 07/06$7.05–$10.40$8.10--
$55.00Jul 17$11.30$14.80$13.05$14.40 07/07$9.75–$16.70$13.0526
$55.00Aug 21$12.90$15.80$14.35$17.07 07/10$13.00–$17.60$14.3524
$55.00Sep 18$13.50$16.30$14.90$15.98 07/07$12.45–$18.35$14.90--
$55.00Oct 16$14.10$16.70$15.40$17.02 06/26$13.65–$18.90$15.40--
$55.00Dec 18$16.00$19.30$17.65$16.25 06/18$15.15–$20.70$16.25--
$55.00Jan 15$16.50$19.30$17.90$20.65 07/10$15.45–$21.10$17.90--
$55.00Mar 19$17.80$20.60$19.20$22.20 07/09$17.30–$22.55$19.20--
$55.00Apr 16$18.40$21.80$20.10$23.23 07/09$17.85–$22.95$20.10--
$85.00Aug 21$0.40$1.25$0.83$1.00 07/08$0.70–$1.65$0.8322
$85.00Sep 18$0.10$3.40$1.75$1.89 07/09$1.50–$2.28$1.755
$85.00Oct 16$0.70$4.00$2.35$1.74 06/11$2.03–$3.10$1.745
$85.00Dec 18$2.80$5.50$4.15$3.47 06/16$3.58–$5.45$3.47--
$85.00Jan 15$3.00$6.60$4.80$5.11 06/26$4.05–$5.85$4.80--
$85.00Mar 19$4.30$7.90$6.10$5.70 06/15$5.45–$8.00$5.70--
$85.00Apr 16$4.50$8.40$6.45$8.10 07/10$6.00–$8.45$6.45--
$50.00Jul 17$16.30$19.80$18.05$18.50 07/02$15.10–$21.65$18.05--
$50.00Aug 21$16.80$20.30$18.55$22.28 07/06$17.70–$22.15$18.55--
$50.00Sep 18$17.60$20.30$18.95$22.05 07/10$16.70–$22.75$18.95--
$50.00Oct 16$18.30$21.00$19.65$16.10 06/12$17.20–$23.10$18.30--
$50.00Dec 18$19.50$23.40$21.45$22.40 07/01$18.25–$24.60$21.45--
$50.00Jan 15$20.00$23.50$21.75$22.50 07/01$19.00–$24.90$21.75--
$50.00Apr 16$21.50$25.30$23.40$22.30 06/18$20.75–$26.40$22.30--
$90.00Aug 21$0.00$2.55$1.27$0.90 06/23$0.53–$1.68$0.90--
$90.00Sep 18$0.35$2.00$1.18$1.40 07/06$1.05–$1.75$1.18--
$90.00Oct 16$0.25$3.50$1.88$2.14 07/07$1.70–$2.40$1.88--
$90.00Dec 18$1.95$4.30$3.13$3.73 07/08$2.83–$4.18$3.13--
$90.00Jan 15$1.85$5.30$3.58$4.35 07/08$3.22–$5.05$3.58--
$90.00Mar 19$3.00$6.80$4.90$4.90 06/16$4.38–$6.20$4.90--
$90.00Apr 16$3.50$7.20$5.35$6.60 07/02$5.05–$6.85$5.35--
$45.00Jul 17$21.40$24.80$23.10$19.10 06/12$19.75–$26.65$21.40--
$45.00Sep 18$22.20$25.50$23.85$16.19 05/21$20.80–$27.40$22.20--
$45.00Oct 16$22.60$25.30$23.95$22.75 06/18$21.20–$27.50$22.75--
$45.00Dec 18$23.60$26.70$25.15$17.80 05/22$22.15–$28.90$23.60--
$45.00Apr 16$25.20$28.80$27.00$20.75 05/26$24.25–$30.15$25.20--
$45.00Dec 17$28.00$32.50$30.25--$30.25–$30.25—$28.002
$95.00Sep 18$0.00$1.70$0.85$1.02 07/10$0.85–$1.60$0.85--
$95.00Oct 16$0.00$3.20$1.60$1.50 07/10$1.23–$1.75$1.50--
$95.00Dec 18$0.75$3.90$2.33$3.25 07/09$2.30–$3.50$2.33--
$95.00Feb 19$1.45$5.10$3.28$3.05 06/17$3.10–$4.35$3.05--
$95.00Mar 19$2.15$5.80$3.97$5.20 07/07$3.30–$5.10$3.97--
$40.00Jul 17$26.30$29.80$28.05$31.72 07/06$24.85–$31.70$28.0552
$40.00Sep 18$27.40$30.10$28.75$32.30 07/10$25.35–$32.10$28.75153
$40.00Dec 18$28.00$30.90$29.45$32.60 07/06$26.45–$33.30$29.45--
$40.00Jan 15$28.30$31.40$29.85$33.20 07/09$26.75–$33.40$29.85--
$40.00Apr 16$29.10$32.70$30.90$32.40 07/07$27.75–$34.10$30.90--
$100.00Apr 16$1.65$5.50$3.58$4.50 07/08$3.55–$5.35$3.58--
$35.00Sep 18$31.60$35.10$33.35$28.30 06/11$30.00–$37.05$31.6022
$35.00Dec 18$32.50$35.50$34.00$30.00 06/11$30.85–$37.95$32.50--
$35.00Jan 15$32.70$36.30$34.50$31.07 06/16$31.15–$38.00$32.70--
$35.00Feb 19$32.80$36.90$34.85$33.33 06/18$31.45–$38.05$33.33--
$35.00Mar 19$33.20$37.10$35.15$38.32 07/09$31.90–$38.40$35.15--
$35.00Apr 16$33.30$37.00$35.15$37.37 06/29$32.25–$38.40$35.15--
$105.00Feb 19$0.05$3.90$1.98$2.80 07/07$1.98–$2.72$1.98--
$30.00Oct 16$36.70$40.70$38.70$29.79 06/08$35.05–$42.10$36.70--
$30.00Dec 18$37.20$40.10$38.65$27.23 06/04$35.50–$42.65$37.20--
$25.00Oct 16$41.60$45.70$43.65$34.52 06/08$39.85–$47.10$41.60--
$25.00Dec 18$42.00$46.00$44.00$34.51 06/08$40.15–$47.40$42.00--
$25.00Apr 16$42.30$46.40$44.35$36.50 05/26$40.50–$47.70$42.30--
$22.50Oct 16$44.10$48.10$46.10$38.93 06/09$42.40–$49.50$44.10--
$20.00Dec 18$46.80$50.90$48.85$47.00 06/22$44.85–$52.25$47.00--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$1.00$4.00$2.50$1.12 07/10$0.85–$6.70$1.1263
$70.00Aug 21$5.10$6.40$5.75$4.30 07/10$4.30–$7.95$5.10418
$70.00Sep 18$6.30$8.50$7.40$6.23 07/06$5.35–$9.50$6.30--
$70.00Dec 18$7.60$11.40$9.50$12.07 06/16$8.20–$11.90$9.50--
$70.00Jan 15$8.20$11.90$10.05$10.00 07/07$8.35–$12.20$10.00--
$65.00Jul 17$0.00$0.50$0.25$0.36 07/09$0.18–$3.35$0.2571
$65.00Aug 21$2.00$4.50$3.25$2.79 07/08$2.08–$4.80$2.79145
$65.00Oct 16$3.20$6.50$4.85$5.00 07/09$4.05–$7.10$4.85--
$65.00Sep 18$3.20$5.60$4.40--$3.70–$4.40$3.2054
$75.00Jul 17$5.70$8.20$6.95$4.28 07/10$3.73–$11.00$5.70--
$75.00Aug 21$8.10$10.00$9.05$7.00 07/10$6.30–$11.25$8.10--
$75.00Sep 18$8.90$11.80$10.35$13.50 06/16$7.75–$12.90$10.35--
$75.00Dec 18$10.80$14.40$12.60$15.28 06/16$10.70–$15.20$12.60--
$75.00Jan 15$11.00$14.80$12.90$19.83 05/18$10.90–$15.60$12.90--
$60.00Jul 17$0.00$1.00$0.50$0.28 07/10$0.13–$1.38$0.28--
$60.00Aug 21$0.55$3.70$2.13$1.41 07/08$1.15–$2.88$1.4132
$60.00Sep 18$1.40$3.90$2.65$4.25 06/17$2.17–$4.25$2.65--
$60.00Oct 16$2.55$4.80$3.68$3.10 07/10$2.80–$4.85$3.10--
$60.00Jan 15$3.60$6.70$5.15$9.60 06/04$4.65–$7.05$5.15--
$60.00Apr 16$4.80$8.50$6.65$6.78 07/06$6.00–$8.80$6.65--
$80.00Sep 18$12.00$16.00$14.00$12.90 07/06$11.45–$17.10$12.90--
$80.00Oct 16$12.40$15.80$14.10$13.30 07/06$12.00–$17.80$13.30--
$55.00Jul 17$0.00$2.15$1.08$0.40 07/07$0.13–$1.08$0.40--
$55.00Aug 21$0.20$1.00$0.60$0.85 07/10$0.60–$1.65$0.6031
$55.00Sep 18$0.65$3.40$2.03$1.15 07/06$1.05–$2.40$1.15--
$55.00Oct 16$0.65$3.70$2.18$2.15 07/01$1.45–$3.55$2.15--
$55.00Dec 18$1.70$4.70$3.20$5.75 06/11$2.93–$4.45$3.20--
$55.00Jan 15$1.95$5.40$3.68$3.40 07/07$3.13–$4.90$3.40--
$55.00Apr 16$3.10$6.90$5.00$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–$1.18$0.05--
$50.00Aug 21$0.00$1.50$0.75$1.00 07/02$0.25–$1.60$0.75--
$50.00Sep 18$0.00$2.35$1.18$1.60 06/17$0.85–$1.90$1.18--
$50.00Oct 16$0.00$2.85$1.43$1.25 06/29$1.40–$2.20$1.25--
$50.00Dec 18$0.70$3.80$2.25$3.14 06/16$1.55–$3.15$2.25--
$50.00Jan 15$0.70$4.30$2.50$2.15 07/08$2.28–$3.48$2.15--
$50.00Mar 19$1.50$5.10$3.30$5.03 06/12$2.95–$4.40$3.30--
$50.00Apr 16$1.55$5.60$3.58$4.20 06/24$3.13–$4.70$3.58--
$45.00Jul 17$0.00$1.15$0.57$0.10 06/22$0.08–$1.10$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$0.45$3.20$1.83$2.14 06/16$1.08–$2.50$1.83--
$45.00Jan 15$0.40$3.50$1.95$1.69 07/07$1.65–$2.50$1.69--
$45.00Mar 19$1.20$4.00$2.60$3.45 06/12$1.92–$3.10$2.60--
$45.00Apr 16$0.35$4.40$2.38$2.50 07/06$2.05–$3.50$2.38--
$40.00Sep 18$0.00$1.60$0.80$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–$1.43$0.91--
$40.00Jan 15$0.00$2.75$1.38$1.15 06/25$1.30–$2.13$1.15--
$40.00Feb 19$0.00$3.00$1.50$1.20 06/25$1.38–$2.30$1.20--
$40.00Mar 19$0.00$3.40$1.70$1.65 06/25$1.50–$2.53$1.65--
$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–$1.18$0.65--
$35.00Dec 18$0.00$2.50$1.25$1.10 05/29$0.88–$1.48$1.10--
$35.00Jan 15$0.00$2.55$1.27$1.05 06/11$0.83–$1.55$1.05--
$35.00Feb 19$0.00$2.50$1.25$1.10 06/18$1.05–$1.83$1.10--
$35.00Mar 19$0.00$2.90$1.45$1.20 06/18$1.27–$2.13$1.20--
$105.00Feb 19$35.70$39.40$37.55$35.10 07/07$34.60–$37.55$35.70--
$30.00Jul 17$0.00$2.15$1.08$0.84 06/11$0.48–$1.08$0.84--
$30.00Dec 18$0.00$1.40$0.70$0.50 06/30$0.43–$1.30$0.50--
$30.00Jan 15$0.00$2.30$1.15$1.15 05/19$0.68–$1.35$1.15--
$30.00Feb 19$0.00$2.25$1.13$1.10 05/26$0.80–$1.30$1.10--
$30.00Apr 16$0.00$2.45$1.23$1.30 05/21$1.08–$2.45$1.23--
$25.00Jan 15$0.00$2.20$1.10$0.90 06/08$0.45–$1.23$0.90--
$25.00Feb 19$0.00$1.50$0.75$0.75 06/08$0.35–$1.20$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 414
Total Puts 490
Put/Call Ratio 1.18
Net Difference -76

Prior's Put/Call Breakdown

Total Calls 943
Total Puts 539
Put/Call Ratio 0.57
Net Difference 404

Prior 7-Day Put/Call Summary

Total Calls 1,906
Total Puts 3,027
Average Put/Call Ratio 1.18
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