Tour v309
ES
EVERSOURCE ENERGY
$74.82 +1.20%
(7/9 18:26) ◀
|
Friday, July 10, 2026 (6:27pm)
January 2026
|
▶ (7/13 18:26)
◀ 7/10 18:27 ▶

Option Volume

Detail
ℹ
Current (07/10) 671
Calls: 269 (40%)
Puts: 402 (60%)
Prior (07/09) 112
Calls: 73 (65%)
Puts: 39 (35%)
Current vs Prior +499.11%
Calls: +268.49% (Calls)
Puts: +930.77% (Puts)
Prior 7-Day Total 1,749
Calls: 1,068 (61%)
Puts: 681 (39%)
Prior 7-Day Average 249
Calls: 152 (61%)
Puts: 97 (39%)
Current vs Prior 7-Day Avg +168.55%
Calls: +76.31%
Puts: +313.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $134.7K
Calls: $56.8K (42%)
Puts: $77.9K (58%)
Prior (07/09) $26.6K
Calls: $24.1K (91%)
Puts: $2.5K (9%)
Current vs Prior +406.60%
Calls: +135.53%
Puts: +3041.49%
Prior 7-Day Total $207.9K
Calls: $159.4K (77%)
Puts: $48.6K (23%)
Prior 7-Day Average $29.7K
Calls: $22.8K (77%)
Puts: $6.9K (23%)
Current vs Prior 7-Day Avg +353.40%
Calls: +149.40%
Puts: +1022.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.49
Prior (07/09) 0.53
Current vs Prior +179.73%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +71.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 2,242
Calls: 2,214 (99%)
Puts: 28 (1%)
Prior (07/09) 2,151
Calls: 2,148 (100%)
Puts: 3 (0%)
Current vs Prior +4.23%
Prior 7-Day Total 26,285
Calls: 21,456 (82%)
Puts: 4,829 (18%)
Prior 7-Day Average 3,755
Calls: 3,065 (82%)
Puts: 689 (18%)
Current vs Prior 7-Day Avg -40.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.80% | 5.64%1.80% | 5.64%
Prior 2.14% | 5.71%2.14% | 5.71%
Current vs Prior -15.57% | -1.19%-15.58% | -1.19%
Prior 7-Day Avg 3.19% | 6.71%2.62% | 6.33%
Current vs 7-Day Avg -43.40% | -15.96%-31.12% | -10.85%
Prior 7-Day Eod 2.14% | 5.71%-- | --
Current vs 7-Day Eod -15.57% | -1.19%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 69.92% | 20.68%
Calls: 21.43% | 16.87%
Puts: 118.42% | 24.48%
Prior 69.92% | 20.68%
Calls: 21.43% | 16.87%
Puts: 118.42% | 24.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 74.22% | 23.98%
Calls: 31.81% | 20.37%
Puts: 116.63% | 27.58%
Current vs 7-Day Avg -5.79% | -13.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 407% vs prior. Dollar volume significantly above 7-day average (353% higher). Unusually high activity with volume up 499% vs prior - elevated interest. Volume explosion - 169% above 7-day average (671 vs avg 249).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 4 found (avg delta 0.77, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 174.505.30$4.9016.3%40.94--
$70.00Aug 215.307.00$6.1527.6%20.8129
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 173.206.00$4.6060.9%10.85--
$75.00Aug 211.902.20$2.0514.6%3740.5010

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 655, top 374)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.002.35$2.1716.1%2280.50212
$75.00Jul 170.450.75$0.6050.0%190.461.2K
$70.00Jul 174.505.30$4.9016.3%40.94--
$70.00Aug 215.307.00$6.1527.6%20.8129
$80.00Aug 210.150.85$0.50140.0%20.1836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.902.20$2.0514.6%3740.5010
$70.00Aug 210.550.75$0.6530.8%90.19--
$60.00Jul 170.000.05$0.03166.7%70.01--
$70.00Jul 170.050.10$0.0862.5%40.06--
$65.00Jul 170.000.30$0.15200.0%30.05--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 30.2%, max 30.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2130.6%23.5%30.2%629
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2130.6%23.5%30.2%13--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 40.67, avg 14.09)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$1.67$3.33$1.671.99$76.67
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Jul 17$0.12$4.88$0.1240.67$64.88
$70.00$55.00Aug 21$0.60$14.40$0.6024.00$69.40
$75.00$70.00Aug 21$1.40$3.60$1.402.57$73.60
$80.00$70.00Jul 17$4.52$5.48$4.521.21$75.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 6.14, avg 1.69)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$4.30$4.30$0.706.14$74.30
$70.00$75.00Aug 21$3.98$3.98$1.023.90$73.98
$75.00$80.00Aug 21$1.67$1.67$3.330.50$76.67
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$70.00Jul 17$4.52$4.52$5.480.82$75.48
$75.00$70.00Aug 21$1.40$1.40$3.600.39$73.60
$70.00$55.00Aug 21$0.60$0.60$14.400.04$69.40
$65.00$60.00Jul 17$0.12$0.12$4.880.02$64.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.13, cheapest $0.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.2530.6%23.5%
$75.00Jul 17Aug 21$1.5716.9%19.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.5730.6%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.64% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.17$2.05$4.22$70.78$79.225.64%
$70.00Jul 17$4.90$0.08$4.98$65.02$74.986.66%
$70.00Aug 21$6.15$0.65$6.80$63.20$76.809.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.91% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$70.00Jul 17$0.60$0.08$0.68$69.32$75.68
$75.00$65.00Jul 17$0.60$0.15$0.75$64.25$75.75
$80.00$70.00Aug 21$0.50$0.65$1.15$68.85$81.15
$75.00$70.00Aug 21$2.17$0.65$2.82$67.18$77.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 7.62, avg credit $3.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Jul 17$4.42$0.587.62$60.58$74.42
55/7075/80Aug 21$2.27$12.730.18$67.73$77.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.16, cheapest $2.31)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$2.31$2.691.16
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 $-0.22, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21$1.17$3.83
$70.00$75.001:2Aug 21$1.81$3.19
$70.00$75.001:2Jul 17$3.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 17-$0.22$4.78
$70.00$55.001:2Aug 21$0.55$14.45
$80.00$70.001:2Jul 17$4.44$5.56
$65.00$60.001:2Jul 17$0.09$4.91
$75.00$70.001:2Aug 21$0.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.67%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$2.000.500.2%2.67%2.91%228212
$75.00Jul 17$0.450.460.2%0.60%0.84%191.2K
$80.00Aug 21$0.150.186.9%0.20%7.12%236

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. 54 contracts (avg 488 vol/day, 53 traded recently)

ES averages only 488 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 $75.00 08-21 call last traded $2.25 on 07/02 (now $2.00/$2.35) — try a limit near $2.17. Also watch the $75.00 01-15 call last traded $4.48 on 07/02 (now $4.40/$5.50) — try a limit near $4.48; the $75.00 10-16 call last traded $3.30 on 07/02 (now $2.95/$3.70) — try a limit near $3.30. Most tradeable put: the $75.00 08-21 put last traded $2.50 on 07/02 (now $1.90/$2.20) — try a limit near $2.05.
CALLS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.45$0.75$0.60$0.90 07/02$0.22–$0.88$0.601.2K
$75.00Aug 21$2.00$2.35$2.17$2.25 07/02$0.90–$2.65$2.17212
$75.00Oct 16$2.95$3.70$3.33$3.30 07/02$1.48–$3.65$3.30615
$75.00Jan 15$4.40$5.50$4.95$4.48 07/02$2.63–$5.10$4.48127
$70.00Jul 17$4.50$5.30$4.90$4.75 07/02$1.30–$4.90$4.75--
$70.00Aug 21$5.30$7.00$6.15$4.05 07/01$2.75–$6.15$5.3029
$70.00Oct 16$6.00$7.10$6.55$6.20 07/02$3.13–$7.00$6.20--
$70.00Jan 15$7.00$9.30$8.15$7.50 07/02$4.93–$8.15$7.50--
$80.00Jul 17$0.00$0.70$0.35$0.08 07/02$0.08–$0.38$0.08--
$80.00Aug 21$0.15$0.85$0.50$0.59 07/02$0.30–$2.40$0.5036
$80.00Oct 16$1.25$1.65$1.45$1.51 07/02$0.68–$1.92$1.45--
$80.00Jan 15$2.10$2.75$2.42$2.55 07/02$1.30–$3.00$2.42--
$65.00Jul 17$8.50$11.50$10.00$8.75 07/02$4.25–$10.20$8.75--
$65.00Oct 16$9.40$11.40$10.40$9.75 07/02$5.95–$11.00$9.75--
$65.00Jan 15$10.10$13.20$11.65$10.55 07/02$7.35–$11.65$10.55--
$85.00Jul 17$0.00$0.85$0.43$0.20 06/29$0.10–$0.45$0.20--
$85.00Oct 16$0.45$0.85$0.65$0.50 07/02$0.33–$0.70$0.50--
$85.00Jan 15$1.15$1.50$1.33$1.33 07/02$0.70–$1.63$1.33--
$60.00Jul 17$12.90$16.50$14.70$10.00 06/04$8.60–$14.70$12.90--
$60.00Oct 16$13.90$16.50$15.20$9.69 05/13$10.10–$15.75$13.90--
$60.00Jan 15$14.20$17.40$15.80$11.44 06/22$10.40–$15.95$14.20--
$90.00Jul 17$0.00$0.85$0.43$0.38 07/02$0.38–$2.40$0.38--
$90.00Oct 16$0.00$1.05$0.53$0.24 06/17$0.23–$0.55$0.24--
$90.00Jan 15$0.20$1.40$0.80$0.95 06/05$0.53–$0.80$0.80--
$95.00Jan 15$0.05$1.20$0.63$0.48 07/02$0.38–$1.55$0.48--
$50.00Oct 16$23.30$27.00$25.15$20.15 05/20$19.20–$25.35$23.30--
$45.00Jan 15$28.00$32.30$30.15$23.69 06/12$24.00–$30.25$28.00--
$40.00Jul 17$32.90$36.30$34.60$31.20 06/23$28.50–$34.75$32.90--
$110.00Oct 16$0.00$0.85$0.43$0.05 05/11$0.38–$0.63$0.05--
PUTS (25)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.55$0.95$0.75$1.31 07/02$0.75–$7.45$0.75--
$75.00Aug 21$1.90$2.20$2.05$2.50 07/02$2.05–$6.00$2.0510
$70.00Jul 17$0.05$0.10$0.08$0.12 07/02$0.08–$2.83$0.08--
$70.00Aug 21$0.55$0.75$0.65$1.45 07/01$0.65–$2.88$0.65--
$70.00Oct 16$1.50$2.10$1.80$2.45 07/01$1.80–$4.80$1.80--
$70.00Jan 15$2.50$4.10$3.30$5.48 06/15$2.90–$6.45$3.30--
$80.00Jan 15$6.90$9.20$8.05$11.00 06/16$7.65–$13.50$8.05--
$65.00Jul 17$0.00$0.30$0.15$0.05 07/02$0.10–$0.95$0.05--
$65.00Aug 21$0.05$0.50$0.28$0.50 06/30$0.28–$1.30$0.28--
$65.00Oct 16$0.45$1.50$0.98$1.25 07/01$0.90–$2.60$0.98--
$65.00Jan 15$1.15$2.60$1.88$2.30 07/01$1.48–$4.40$1.88--
$60.00Jul 17$0.00$0.05$0.03$0.05 07/01$0.03–$0.43$0.03--
$60.00Oct 16$0.10$0.95$0.53$0.55 07/02$0.40–$1.33$0.53--
$60.00Jan 15$0.35$1.65$1.00$1.70 06/22$1.00–$1.98$1.00--
$55.00Jul 17$0.00$0.40$0.20$0.13 06/25$0.08–$0.25$0.13--
$55.00Aug 21$0.00$0.10$0.05$0.22 06/24$0.05–$2.40$0.058
$55.00Oct 16$0.20$1.15$0.68$0.45 06/16$0.35–$0.88$0.45--
$55.00Jan 15$0.05$1.10$0.58$1.10 06/15$0.55–$1.53$0.58--
$50.00Jul 17$0.00$0.50$0.25$0.59 05/11$0.05–$0.57$0.25--
$50.00Oct 16$0.05$0.55$0.30$0.30 06/24$0.28–$0.80$0.30--
$50.00Jan 15$0.05$1.30$0.68$0.92 06/04$0.45–$1.08$0.68--
$45.00Jul 17$0.00$0.30$0.15$0.05 06/02$0.03–$0.23$0.05--
$45.00Aug 21$0.00$0.85$0.43$0.05 06/26$0.03–$2.40$0.05--
$45.00Jan 15$0.00$1.20$0.60$0.50 06/16$0.28–$0.70$0.50--
$40.00Jul 17$0.00$0.85$0.43--$0.43–$0.43—--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 269
Total Puts 402
Put/Call Ratio 1.49
Net Difference -133

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 39
Put/Call Ratio 0.53
Net Difference 34

Prior 7-Day Put/Call Summary

Total Calls 1,068
Total Puts 681
Average Put/Call Ratio 0.87
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