Tour v297
MOH
MOLINA HEALTHCARE IN
$232.90 +2.28%
$231.13 (-0.76%)🌙
as of 07/07 06:46 PM
(7/6 18:43) ◀
|
Tuesday, July 7, 2026 (6:46pm)
January 2026
|
▶ (7/8 18:47)
◀ 7/7 18:46 ▶

Option Volume

Detail
ℹ
Current (07/07) 793
Calls: 654 (82%)
Puts: 139 (18%)
Prior (07/06) 480
Calls: 384 (80%)
Puts: 96 (20%)
Current vs Prior +65.21%
Calls: +70.31% (Calls)
Puts: +44.79% (Puts)
Prior 7-Day Total 7,027
Calls: 4,336 (62%)
Puts: 2,691 (38%)
Prior 7-Day Average 1,003
Calls: 619 (62%)
Puts: 384 (38%)
Current vs Prior 7-Day Avg -21.00%
Calls: +5.58%
Puts: -63.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $2.37M
Calls: $2.27M (96%)
Puts: $96.0K (4%)
Prior (07/06) $677.0K
Calls: $631.0K (93%)
Puts: $46.0K (7%)
Current vs Prior +249.93%
Calls: +260.25%
Puts: +108.55%
Prior 7-Day Total $15.61M
Calls: $12.33M (79%)
Puts: $3.28M (21%)
Prior 7-Day Average $2.23M
Calls: $1.76M (79%)
Puts: $468.3K (21%)
Current vs Prior 7-Day Avg +6.26%
Calls: +29.06%
Puts: -79.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.21
Prior (07/06) 0.25
Current vs Prior -14.98%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -69.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 4,493
Calls: 4,120 (92%)
Puts: 373 (8%)
Prior (07/06) 2,834
Calls: 2,271 (80%)
Puts: 563 (20%)
Current vs Prior +58.54%
Prior 7-Day Total 34,773
Calls: 25,941 (75%)
Puts: 8,832 (25%)
Prior 7-Day Average 4,967
Calls: 3,705 (75%)
Puts: 1,261 (25%)
Current vs Prior 7-Day Avg -9.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.80% | 18.89%8.80% | 18.89%
Prior 9.38% | 19.02%9.38% | 19.02%
Current vs Prior -6.13% | -0.65%-6.12% | -0.65%
Prior 7-Day Avg 10.57% | 19.72%9.38% | 19.02%
Current vs 7-Day Avg -16.70% | -4.22%-6.12% | -0.65%
Prior 7-Day Eod 9.38% | 19.02%-- | --
Current vs 7-Day Eod -6.13% | -0.65%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.44% | 11.78%
Calls: 10.22% | 13.25%
Puts: 12.66% | 10.31%
Prior 11.44% | 11.78%
Calls: 10.22% | 13.25%
Puts: 12.66% | 10.31%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.31% | 11.81%
Calls: 14.44% | 13.03%
Puts: 18.18% | 10.60%
Current vs 7-Day Avg -29.86% | -0.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($2.27M) vs puts ($96.0K). Massive premium surge with dollar volume up 250% vs prior. Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (654 calls vs 139 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 2 of results (avg 9.5%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2120.6022.70$21.659.7%330.57143
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2116.4018.00$17.209.3%40.43--

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. 12 found (avg delta 0.80, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1736.6042.20$39.4014.2%10.9746
$200.00Jul 1731.8037.40$34.6016.2%20.96--
$210.00Jul 1722.9028.00$25.4520.0%30.90--
$190.00Aug 2146.5051.90$49.2011.0%10.86179
$195.00Aug 2142.2047.90$45.0512.7%110.8374
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1725.5030.20$27.8516.9%10.90--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 276, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2120.6022.70$21.659.7%330.57143
$200.00Aug 2139.4044.10$41.7511.3%300.80245
$240.00Aug 2115.8018.40$17.1015.2%180.49100
$260.00Jul 170.451.75$1.10118.2%160.1255
$240.00Jul 174.505.60$5.0521.8%150.3970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.701.45$1.0869.4%440.11--
$200.00Jul 170.200.65$0.43104.7%150.0580
$220.00Jul 170.903.00$1.95107.7%150.20--
$230.00Jul 175.006.30$5.6523.0%130.41143
$210.00Aug 216.009.90$7.9549.1%40.26--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 26.78, avg 6.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$0.40$9.60$0.4024.00$260.40
$250.00$260.00Jul 17$1.40$8.60$1.406.14$251.40
$250.00$260.00Aug 21$1.75$8.25$1.754.71$251.75
$240.00$250.00Jul 17$2.55$7.45$2.552.92$242.55
$240.00$250.00Aug 21$3.75$6.25$3.751.67$243.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.18$4.82$0.1826.78$199.82
$210.00$200.00Jul 17$0.65$9.35$0.6514.38$209.35
$220.00$210.00Jul 17$0.87$9.13$0.8710.49$219.13
$230.00$220.00Jul 17$3.70$6.30$3.701.70$226.30
$230.00$210.00Aug 21$9.25$10.75$9.251.16$220.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 24.00, avg 2.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Jul 17$4.80$4.80$0.2024.00$199.80
$200.00$210.00Jul 17$9.15$9.15$0.8510.76$209.15
$190.00$195.00Aug 21$4.15$4.15$0.854.88$194.15
$210.00$220.00Jul 17$8.10$8.10$1.904.26$218.10
$220.00$230.00Jul 17$8.05$8.05$1.954.13$228.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$230.00Jul 17$22.20$22.20$7.802.85$237.80
$230.00$210.00Aug 21$9.25$9.25$10.750.86$220.75
$230.00$220.00Jul 17$3.70$3.70$6.300.59$226.30
$220.00$210.00Jul 17$0.87$0.87$9.130.10$219.13
$210.00$200.00Jul 17$0.65$0.65$9.350.07$209.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $9.28, cheapest $5.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$5.6558.6%62.0%
$200.00Jul 17Aug 21$7.1557.0%61.3%
$270.00Jul 17Aug 21$7.1558.6%60.8%
$210.00Jul 17Aug 21$8.3553.2%55.5%
$220.00Jul 17Aug 21$9.6544.3%59.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$6.8753.2%55.5%
$230.00Jul 17Aug 21$11.5547.4%58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.42% of stock, avg 13.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$9.30$5.65$14.95$215.05$244.956.42%
$220.00Jul 17$17.35$1.95$19.30$200.70$239.308.29%
$210.00Jul 17$25.45$1.08$26.53$183.47$236.5311.39%
$260.00Jul 17$1.10$27.85$28.95$231.05$288.9512.43%
$200.00Jul 17$34.60$0.43$35.03$164.97$235.0315.04%
$230.00Aug 21$21.65$17.20$38.85$191.15$268.8516.68%
$195.00Jul 17$39.40$0.25$39.65$155.35$234.6517.02%
$210.00Aug 21$33.80$7.95$41.75$168.25$251.7517.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.76% of stock, avg 5.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$210.00Jul 17$0.70$1.08$1.78$208.22$271.78
$260.00$210.00Jul 17$1.10$1.08$2.18$207.82$262.18
$270.00$220.00Jul 17$0.70$1.95$2.65$217.35$272.65
$260.00$220.00Jul 17$1.10$1.95$3.05$216.95$263.05
$250.00$210.00Jul 17$2.50$1.08$3.58$206.42$253.58
$250.00$220.00Jul 17$2.50$1.95$4.45$215.55$254.45
$240.00$210.00Jul 17$5.05$1.08$6.13$203.87$246.13
$270.00$230.00Jul 17$0.70$5.65$6.35$223.65$276.35
$260.00$230.00Jul 17$1.10$5.65$6.75$223.25$266.75
$240.00$220.00Jul 17$5.05$1.95$7.00$213.00$247.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 6.69, avg credit $5.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Jul 17$8.70$1.306.69$201.30$228.70
195/200210/220Jul 17$8.28$1.724.81$191.72$218.28
195/200220/230Jul 17$8.23$1.774.65$191.77$228.23
210/230240/250Aug 21$13.00$7.001.86$217.00$253.00
210/230260/270Aug 21$13.00$7.001.86$217.00$273.00
220/230240/250Jul 17$6.25$3.751.67$223.75$246.25
210/230250/260Aug 21$11.00$9.001.22$219.00$261.00
210/220230/240Jul 17$5.12$4.881.05$214.88$235.12
220/230250/260Jul 17$5.10$4.901.04$224.90$255.10
200/210230/240Jul 17$4.90$5.100.96$205.10$234.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 44.45, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.80$9.2011.50
$230.00$240.00$250.00Aug 21$0.80$9.2011.50
$250.00$260.00$270.00Jul 17$1.00$9.009.00
$200.00$210.00$220.00Jul 17$1.05$8.958.52
$240.00$250.00$260.00Jul 17$1.15$8.857.70
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.22$9.7844.45
$190.00$195.00$200.00Jul 17$0.16$4.8430.25
$210.00$220.00$230.00Jul 17$2.83$7.172.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.21, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$0.30$9.70
$230.00$240.001:2Jul 17-$0.80$9.20
$220.00$230.001:2Jul 17-$1.25$8.75
$260.00$270.001:2Aug 21-$4.10$5.90
$210.00$220.001:2Jul 17-$9.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.21$9.79
$200.00$195.001:2Jul 17-$0.07$4.93
$195.00$190.001:2Jul 17-$0.21$4.79
$230.00$210.001:2Aug 21$1.30$18.70
$260.00$230.001:2Jul 17$16.55$13.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.78%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$15.800.493.0%6.78%9.83%18100
$250.00Aug 21$12.100.427.3%5.20%12.54%6104
$260.00Aug 21$9.400.3611.6%4.04%15.67%8--
$270.00Aug 21$7.000.2815.9%3.01%18.94%717
$240.00Jul 17$4.500.393.0%1.93%4.98%1570
$250.00Jul 17$2.000.237.3%0.86%8.20%1228
$260.00Jul 17$0.450.1211.6%0.19%11.83%1655
$270.00Jul 17$0.350.0715.9%0.15%16.08%316

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. 200 contracts (avg 950 vol/day, 199 traded recently)

MOH averages only 950 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 $200.00 01-21 call last traded $76.24 on 07/02 (now $76.50/$83.00) — try a limit near $76.50. Also watch the $170.00 10-16 call last traded $62.00 on 06/29 (now $66.80/$72.60) — try a limit near $66.80; the $230.00 08-21 call last traded $19.60 on 07/02 (now $20.60/$22.70) — try a limit near $20.60. Most tradeable put: the $240.00 09-18 put last traded $28.50 on 06/30 (now $23.00/$26.40) — try a limit near $24.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$8.40$10.20$9.30$6.62 07/02$1.63–$10.55$8.40254
$230.00Aug 21$20.60$22.70$21.65$19.60 07/02$5.65–$21.65$20.60143
$230.00Sep 18$22.80$26.50$24.65$25.20 07/02$7.85–$25.35$24.65--
$230.00Oct 16$26.10$31.30$28.70$25.65 06/29$10.10–$28.75$26.10--
$230.00Dec 18$34.90$38.20$36.55$36.52 07/02$17.60–$37.10$36.52--
$230.00Jan 15$36.10$41.40$38.75$36.50 07/02$19.70–$38.75$36.50--
$230.00Jan 21$61.00$70.00$65.50$36.99 06/02$43.50–$65.50$61.00--
$240.00Jul 17$4.50$5.60$5.05$5.09 07/02$0.58–$6.20$5.0570
$240.00Aug 21$15.80$18.40$17.10$15.78 06/30$4.18–$17.55$15.80100
$240.00Sep 18$17.50$22.10$19.80$20.41 07/02$6.55–$20.30$19.80--
$240.00Oct 16$20.50$25.10$22.80$21.83 06/26$7.85–$23.60$21.83--
$240.00Dec 18$30.20$35.70$32.95$32.00 07/01$14.55–$32.95$32.00--
$240.00Jan 15$32.20$36.60$34.40$28.25 06/29$16.60–$34.40$32.20--
$240.00Jan 21$58.00$65.00$61.50$58.30 07/02$40.50–$61.50$58.30--
$220.00Jul 17$14.60$20.10$17.35$12.26 07/02$2.42–$17.60$14.60119
$220.00Aug 21$25.20$28.80$27.00$27.20 07/01$9.05–$27.30$27.00--
$220.00Sep 18$28.20$33.20$30.70$20.90 06/25$10.45–$30.70$28.20--
$220.00Oct 16$31.80$36.60$34.20$33.50 07/01$12.95–$34.20$33.5026
$220.00Dec 18$39.00$44.40$41.70$35.00 06/26$21.00–$41.80$39.00--
$220.00Jan 15$41.00$46.60$43.80$41.50 07/02$22.35–$43.80$41.50--
$220.00Jan 21$66.00$74.00$70.00$71.00 07/01$47.50–$70.00$70.00--
$250.00Jul 17$2.00$3.00$2.50$1.78 07/02$0.55–$4.75$2.0028
$250.00Aug 21$12.10$14.60$13.35$10.85 07/02$3.30–$13.70$12.10104
$250.00Sep 18$15.10$17.70$16.40$13.45 07/02$5.05–$16.40$15.10--
$250.00Oct 16$17.90$21.10$19.50$16.50 06/26$5.90–$19.70$17.90--
$250.00Dec 18$25.90$29.80$27.85$26.30 06/26$11.90–$28.45$26.30--
$250.00Jan 15$28.00$32.30$30.15$29.57 07/01$14.25–$30.15$29.57312
$250.00Jan 21$54.00$60.90$57.45$53.00 06/25$38.00–$57.90$54.00--
$210.00Jul 17$22.90$28.00$25.45$18.98 07/02$4.08–$25.45$22.90--
$210.00Aug 21$31.70$35.90$33.80$31.00 07/02$11.90–$33.80$31.70--
$210.00Sep 18$34.10$40.20$37.15$26.60 06/25$13.95–$37.15$34.10--
$210.00Oct 16$38.20$42.30$40.25$36.00 06/29$16.55–$40.25$38.20--
$210.00Dec 18$43.30$50.30$46.80$46.60 07/01$24.30–$47.05$46.60--
$210.00Jan 15$47.40$52.30$49.85$44.90 06/29$26.50–$49.85$47.40--
$210.00Jan 21$70.00$79.00$74.50$74.00 07/01$51.00–$74.50$74.00--
$260.00Jul 17$0.45$1.75$1.10$1.40 07/02$0.25–$2.58$1.1055
$260.00Aug 21$9.40$13.80$11.60$8.49 07/02$2.73–$11.60$9.40--
$260.00Sep 18$11.70$16.30$14.00$3.09 05/20$4.00–$14.00$11.70--
$260.00Oct 16$14.50$17.30$15.90$15.20 07/02$5.60–$15.90$15.20--
$260.00Jan 15$24.30$28.60$26.45$22.10 06/26$12.15–$26.45$24.30--
$260.00Jan 21$50.00$58.00$54.00$39.00 06/10$35.50–$54.50$50.00--
$200.00Jul 17$31.80$37.40$34.60$34.84 07/01$7.20–$34.60$34.60--
$200.00Aug 21$39.40$44.10$41.75$35.30 07/02$16.20–$41.75$39.40245
$200.00Sep 18$41.10$46.90$44.00$41.00 06/30$17.80–$44.00$41.10--
$200.00Oct 16$43.90$49.40$46.65$40.81 06/26$20.85–$46.65$43.90--
$200.00Dec 18$49.30$56.30$52.80$29.58 06/22$27.90–$53.75$49.30--
$200.00Jan 15$53.00$58.50$55.75$55.73 07/02$30.25–$55.75$55.73--
$200.00Jan 21$76.50$83.00$79.75$76.24 07/02$54.50–$79.75$76.50871
$270.00Jul 17$0.35$1.05$0.70$0.95 07/01$0.50–$2.40$0.7016
$270.00Aug 21$7.00$8.70$7.85$6.40 07/02$2.45–$8.15$7.0017
$270.00Sep 18$7.20$12.10$9.65$10.06 07/01$3.43–$10.45$9.65--
$270.00Dec 18$17.20$23.00$20.10$15.18 06/25$9.20–$20.95$17.20--
$270.00Jan 15$21.90$25.40$23.65$18.90 06/26$9.90–$23.65$21.9049
$270.00Jan 21$45.00$55.00$50.00$31.18 06/04$33.00–$52.00$45.00--
$195.00Jul 17$36.60$42.20$39.40$39.55 07/01$10.50–$39.70$39.4046
$195.00Aug 21$42.20$47.90$45.05$38.60 07/02$18.50–$46.00$42.2074
$195.00Sep 18$44.60$50.50$47.55$33.85 06/25$20.30–$47.55$44.60--
$195.00Oct 16$47.40$52.90$50.15$38.40 06/25$23.00–$50.15$47.40--
$195.00Dec 18$53.50$59.20$56.35$30.50 06/11$29.60–$56.50$53.50--
$195.00Jan 15$56.10$61.70$58.90$52.54 06/29$32.65–$58.90$56.10--
$195.00Jan 21$78.00$86.00$82.00$56.50 06/08$56.50–$82.00$78.00--
$190.00Jul 17$41.50$47.10$44.30$39.24 06/26$12.90–$44.30$41.50--
$190.00Aug 21$46.50$51.90$49.20$45.20 06/30$21.00–$49.20$46.50179
$190.00Sep 18$48.90$54.10$51.50$48.30 06/26$22.75–$51.50$48.90--
$190.00Oct 16$50.60$56.60$53.60$25.25 06/04$25.80–$53.60$50.60--
$190.00Dec 18$56.80$62.50$59.65$25.25 05/21$33.15–$59.70$56.80--
$190.00Jan 15$58.80$64.90$61.85$58.00 06/29$34.60–$61.85$58.80--
$190.00Jan 21$81.00$89.00$85.00$82.84 06/30$58.50–$85.00$82.84--
$280.00Jul 17$0.00$0.75$0.38$0.73 06/29$0.38–$2.40$0.3871
$280.00Aug 21$5.30$6.80$6.05$6.50 07/02$1.90–$6.85$6.0554
$280.00Sep 18$6.90$9.70$8.30$7.90 06/29$2.75–$8.45$7.90--
$280.00Oct 16$9.10$12.50$10.80$10.50 07/01$3.70–$10.80$10.50--
$280.00Jan 15$18.40$22.40$20.40$17.10 06/26$8.95–$20.40$18.4045
$280.00Jan 21$42.00$51.00$46.50$45.99 07/02$31.00–$48.00$45.99--
$185.00Jul 17$46.30$52.00$49.15$29.87 06/25$16.05–$49.15$46.30--
$185.00Aug 21$50.20$56.10$53.15$34.10 06/25$23.55–$53.15$50.20--
$185.00Sep 18$51.70$58.30$55.00$41.10 06/25$25.40–$55.55$51.70--
$185.00Dec 18$59.40$66.00$62.70$27.30 05/20$35.75–$63.25$59.40--
$185.00Jan 21$85.00$91.00$88.00$47.50 05/29$60.70–$88.00$85.00--
$180.00Jul 17$51.20$56.90$54.05$18.70 06/18$19.30–$54.05$51.20--
$180.00Aug 21$54.60$60.40$57.50$54.50 07/02$26.45–$57.50$54.60--
$180.00Sep 18$56.70$62.30$59.50$56.00 07/02$29.10–$59.50$56.70--
$180.00Oct 16$58.30$64.40$61.35$29.00 05/08$32.25–$61.35$58.30--
$180.00Dec 18$64.20$69.50$66.85$41.77 06/23$37.95–$66.85$64.20--
$180.00Jan 15$66.30$71.60$68.95$66.02 07/02$39.10–$68.95$66.30--
$180.00Jan 21$87.90$94.00$90.95$86.30 06/29$63.50–$90.95$87.90--
$290.00Aug 21$4.10$5.40$4.75$4.60 06/30$1.55–$5.45$4.60--
$175.00Jul 17$56.10$61.90$59.00$41.60 06/25$22.75–$59.00$56.10--
$175.00Aug 21$58.80$64.80$61.80$63.00 07/02$29.55–$61.80$61.80--
$175.00Sep 18$60.60$66.70$63.65$56.60 06/29$31.50–$63.65$60.60--
$175.00Oct 16$62.50$68.40$65.45$60.80 06/29$35.35–$65.45$62.50--
$175.00Dec 18$67.50$73.20$70.35$53.99 06/25$40.35–$70.35$67.50--
$175.00Jan 15$68.80$75.40$72.10$51.00 06/25$42.15–$72.15$68.80--
$175.00Jan 21$89.00$97.00$93.00$54.90 05/21$65.00–$93.00$89.00--
$170.00Jul 17$61.20$66.80$64.00$30.00 06/10$26.35–$64.00$61.20--
$170.00Aug 21$63.10$69.40$66.25$60.00 06/29$33.10–$66.25$63.10--
$170.00Sep 18$65.00$71.10$68.05$60.70 06/29$35.40–$68.05$65.00--
$170.00Oct 16$66.80$72.60$69.70$62.00 06/29$38.25–$69.70$66.802
$170.00Jan 15$73.50$79.00$76.25$71.00 07/02$45.15–$76.25$73.50--
$170.00Jan 21$92.00$101.00$96.50$66.00 05/12$67.50–$96.50$92.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$5.00$6.30$5.65$9.60 07/02$5.65–$39.55$5.65143
$230.00Aug 21$16.40$18.00$17.20$18.00 07/02$17.20–$44.15$17.20--
$230.00Sep 18$17.70$21.00$19.35$20.15 07/01$19.35–$44.70$19.35--
$230.00Oct 16$20.20$23.90$22.05$28.60 06/26$22.05–$47.55$22.05--
$230.00Jan 15$29.40$30.90$30.15$31.00 07/01$30.15–$52.65$30.15--
$230.00Jan 21$43.00$52.00$47.50$50.20 07/02$47.50–$68.50$47.50--
$240.00Jul 17$10.00$12.40$11.20$14.50 07/01$11.20–$48.90$11.20--
$240.00Aug 21$21.30$23.40$22.35$23.50 07/01$22.35–$51.95$22.35--
$240.00Sep 18$23.00$26.40$24.70$28.50 06/30$24.70–$52.90$24.703
$240.00Jan 15$32.50$37.20$34.85$39.53 06/29$34.85–$60.00$34.85--
$240.00Jan 21$50.30$58.00$54.15$55.30 07/02$53.20–$75.50$54.15--
$220.00Jul 17$0.90$3.00$1.95$5.00 07/02$1.95–$29.90$1.95--
$220.00Aug 21$12.00$13.60$12.80$14.80 07/01$12.80–$36.25$12.80--
$220.00Sep 18$13.50$16.30$14.90$15.80 07/01$14.90–$37.15$14.90--
$220.00Oct 16$15.90$18.80$17.35$22.30 06/30$17.35–$40.50$17.35--
$220.00Jan 15$21.80$26.10$23.95$26.80 07/01$23.95–$46.40$23.9513
$250.00Aug 21$27.70$29.50$28.60$33.10 06/30$28.60–$60.70$28.60--
$250.00Oct 16$29.10$37.50$33.30$39.00 06/26$32.95–$63.35$33.30--
$250.00Dec 18$38.70$41.90$40.30$50.30 06/25$40.05–$66.95$40.30--
$250.00Jan 15$39.20$42.90$41.05$62.69 06/15$41.05–$67.15$41.05--
$210.00Jul 17$0.70$1.45$1.08$2.50 07/02$1.08–$22.00$1.08--
$210.00Aug 21$6.00$9.90$7.95$9.22 07/02$7.95–$28.70$7.95--
$210.00Sep 18$10.10$12.30$11.20$11.60 07/01$11.20–$29.40$11.20--
$210.00Oct 16$11.70$14.80$13.25$17.65 06/26$13.25–$32.25$13.25--
$210.00Jan 15$20.20$21.70$20.95$22.10 07/01$20.95–$38.75$20.95--
$260.00Oct 16$35.70$43.80$39.75$46.20 06/26$39.75–$71.95$39.75--
$260.00Dec 18$42.90$48.20$45.55$53.20 06/26$45.55–$75.10$45.55--
$200.00Jul 17$0.20$0.65$0.43$1.12 07/02$0.43–$14.20$0.4380
$200.00Aug 21$5.80$7.00$6.40$7.43 07/02$6.40–$22.45$6.40--
$200.00Sep 18$6.90$9.10$8.00$18.90 06/24$8.00–$23.30$8.00--
$200.00Oct 16$8.70$11.50$10.10$14.19 06/26$10.10–$26.60$10.10--
$200.00Dec 18$12.30$16.60$14.45$16.40 07/01$14.45–$31.80$14.45--
$200.00Jan 15$13.90$17.70$15.80$17.34 07/01$15.80–$33.35$15.8047
$270.00Aug 21$41.60$45.30$43.45$85.30 06/03$43.45–$79.45$43.45--
$195.00Jul 17$0.00$0.50$0.25$0.70 07/02$0.25–$12.40$0.25--
$195.00Aug 21$4.60$6.00$5.30$6.25 07/02$5.20–$19.70$5.30--
$195.00Sep 18$5.70$8.20$6.95$12.60 06/25$6.95–$20.80$6.95--
$195.00Dec 18$13.30$14.90$14.10$16.20 06/29$14.10–$28.75$14.10--
$195.00Jan 15$13.80$17.00$15.40$18.30 06/29$15.35–$30.45$15.40--
$190.00Jul 17$0.05$0.40$0.23$1.42 07/01$0.23–$8.35$0.23--
$190.00Aug 21$3.40$5.00$4.20$5.55 06/30$3.40–$17.30$4.20--
$190.00Sep 18$3.70$6.60$5.15$15.79 06/23$5.15–$17.70$5.15--
$190.00Oct 16$6.50$8.40$7.45$11.00 06/30$7.45–$21.50$7.45--
$190.00Dec 18$11.40$13.80$12.60$17.60 06/25$12.60–$27.10$12.60--
$190.00Jan 15$12.50$16.20$14.35$14.02 07/01$12.50–$27.70$14.02--
$190.00Jan 21$24.00$34.00$29.00$31.32 06/30$29.00–$44.50$29.00--
$280.00Aug 21$48.40$53.80$51.10$95.10 06/03$51.10–$89.00$51.10--
$185.00Jul 17$0.00$0.35$0.18$0.48 07/02$0.18–$7.70$0.18--
$185.00Aug 21$2.65$4.30$3.47$4.30 06/30$3.47–$15.00$3.47--
$185.00Sep 18$3.20$6.70$4.95$14.26 06/09$4.95–$15.60$4.95--
$185.00Oct 16$5.40$7.60$6.50$15.60 06/23$6.50–$18.75$6.50--
$185.00Dec 18$9.70$12.00$10.85$26.45 05/20$10.85–$23.40$10.85--
$185.00Jan 15$10.90$13.80$12.35$16.70 06/26$12.35–$25.30$12.35--
$180.00Jul 17$0.00$0.30$0.15$0.63 06/26$0.15–$6.00$0.15--
$180.00Aug 21$0.45$4.20$2.33$3.42 07/02$2.33–$13.20$2.33--
$180.00Sep 18$2.70$5.40$4.05$6.50 06/26$4.05–$13.30$4.05--
$180.00Oct 16$4.40$6.60$5.50$8.85 06/25$5.50–$17.45$5.50--
$180.00Dec 18$7.80$10.70$9.25$9.73 07/01$9.25–$21.85$9.25--
$180.00Jan 15$9.60$13.00$11.30$20.70 06/24$10.40–$22.90$11.30--
$180.00Jan 21$22.70$30.00$26.35$40.30 06/03$24.00–$39.00$26.35--
$175.00Jul 17$0.00$0.85$0.43$0.12 07/01$0.15–$4.55$0.12--
$175.00Aug 21$1.30$3.20$2.25$2.18 07/02$2.25–$11.10$2.18--
$175.00Sep 18$2.25$4.50$3.38$4.63 06/29$3.38–$11.75$3.38--
$175.00Oct 16$3.60$6.00$4.80$10.21 06/09$4.65–$13.80$4.80--
$175.00Dec 18$7.10$9.40$8.25$15.30 06/24$8.25–$18.75$8.25--
$175.00Jan 15$7.60$11.10$9.35$10.60 07/02$9.35–$20.70$9.35--
$170.00Jul 17$0.00$0.60$0.30$0.28 06/26$0.15–$3.45$0.28--
$170.00Aug 21$0.05$2.75$1.40$2.80 06/29$1.40–$9.50$1.40--
$170.00Sep 18$1.80$4.30$3.05$8.35 06/23$2.85–$11.60$3.05--
$170.00Dec 18$6.10$8.20$7.15$16.50 06/05$7.15–$17.45$7.15--
$170.00Jan 15$7.20$9.90$8.55$8.80 07/01$8.50–$18.65$8.55--
$170.00Jan 21$16.00$26.00$21.00$25.00 06/26$21.00–$34.00$21.00--
$170.00Oct 16$3.10$8.60$5.85--$5.85–$5.85—$3.101
$300.00Dec 18$72.30$79.00$75.65$77.00 07/01$75.65–$110.05$75.65--
$300.00Jan 15$73.50$79.20$76.35$104.70 06/15$76.35–$110.90$76.35--
$165.00Jul 17$0.00$4.60$2.30$0.05 06/29$0.30–$3.18$0.05--
$165.00Aug 21$0.65$3.10$1.88$1.58 07/01$1.45–$8.20$1.58--
$165.00Sep 18$1.40$3.10$2.25$12.20 05/08$1.70–$8.60$2.25--
$165.00Dec 18$5.20$7.10$6.15$17.50 05/08$6.15–$15.50$6.15--
$165.00Jan 15$5.30$10.60$7.95$10.70 06/25$7.85–$16.65$7.9565
$160.00Jul 17$0.00$4.80$2.40$1.60 06/10$0.25–$3.28$1.60--
$160.00Aug 21$0.35$5.90$3.13$1.75 06/29$1.68–$6.90$1.75--
$160.00Sep 18$0.85$2.75$1.80$4.00 06/25$1.35–$7.75$1.80--
$160.00Oct 16$1.55$4.40$2.98$10.60 05/08$2.98–$9.15$2.98--
$160.00Dec 18$4.60$6.90$5.75$15.20 05/08$5.10–$14.10$5.75--
$160.00Jan 15$4.30$9.70$7.00$7.70 06/30$6.75–$15.00$7.00--
$160.00Jan 21$13.00$23.00$18.00$22.00 06/26$18.00–$29.50$18.00--
$155.00Jul 17$0.00$4.80$2.40$2.40 07/02$0.40–$3.73$2.40--
$155.00Aug 21$0.10$4.80$2.45$1.88 07/02$0.85–$5.98$1.88--
$155.00Sep 18$0.45$4.80$2.63$1.70 07/01$1.90–$7.45$1.70--
$155.00Oct 16$1.10$3.20$2.15$3.90 06/26$2.15–$8.20$2.15--
$155.00Dec 18$3.70$5.60$4.65$13.50 05/08$4.65–$12.20$4.65--
$155.00Jan 15$4.50$9.00$6.75$6.10 07/01$6.30–$12.90$6.10--
$150.00Jul 17$0.00$1.70$0.85$0.10 06/26$0.08–$1.68$0.10--
$150.00Aug 21$0.00$3.00$1.50$1.63 07/02$1.13–$6.18$1.50--
$150.00Sep 18$0.10$2.65$1.38$1.86 06/26$0.90–$6.20$1.38--
$150.00Jan 15$4.00$9.30$6.65$5.20 07/01$4.30–$11.55$5.20--
$150.00Jan 21$13.30$20.00$16.65$16.91 07/02$15.00–$25.00$16.65--
$145.00Aug 21$0.00$1.50$0.75$5.55 05/26$0.73–$5.45$0.75--
$145.00Sep 18$0.00$3.80$1.90$6.80 05/21$0.78–$5.60$1.90--

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 654
Total Puts 139
Put/Call Ratio 0.21
Net Difference 515

Prior's Put/Call Breakdown

Total Calls 384
Total Puts 96
Put/Call Ratio 0.25
Net Difference 288

Prior 7-Day Put/Call Summary

Total Calls 4,336
Total Puts 2,691
Average Put/Call Ratio 0.71
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