Tour v303
MOH
MOLINA HEALTHCARE IN
$230.94 -0.84%
$231.00 (+0.03%)🌙
as of 07/08 06:47 PM
(7/7 18:46) ◀
|
Wednesday, July 8, 2026 (6:47pm)
January 2026
|
▶ (7/9 18:46)
◀ 7/8 18:47 ▶

Option Volume

Detail
ℹ
Current (07/08) 612
Calls: 382 (62%)
Puts: 230 (38%)
Prior (07/07) 793
Calls: 654 (82%)
Puts: 139 (18%)
Current vs Prior -22.82%
Calls: -41.59% (Calls)
Puts: +65.47% (Puts)
Prior 7-Day Total 6,614
Calls: 4,153 (63%)
Puts: 2,461 (37%)
Prior 7-Day Average 944
Calls: 593 (63%)
Puts: 351 (37%)
Current vs Prior 7-Day Avg -35.23%
Calls: -35.61%
Puts: -34.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.01M
Calls: $737.8K (73%)
Puts: $273.1K (27%)
Prior (07/07) $2.37M
Calls: $2.27M (96%)
Puts: $96.0K (4%)
Current vs Prior -57.33%
Calls: -67.54%
Puts: +184.41%
Prior 7-Day Total $15.71M
Calls: $12.74M (81%)
Puts: $2.97M (19%)
Prior 7-Day Average $2.24M
Calls: $1.82M (81%)
Puts: $424.1K (19%)
Current vs Prior 7-Day Avg -54.95%
Calls: -59.46%
Puts: -35.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.60
Prior (07/07) 0.21
Current vs Prior +183.29%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -10.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,014
Calls: 1,409 (70%)
Puts: 605 (30%)
Prior (07/07) 4,493
Calls: 4,120 (92%)
Puts: 373 (8%)
Current vs Prior -55.17%
Prior 7-Day Total 32,222
Calls: 24,087 (75%)
Puts: 8,135 (25%)
Prior 7-Day Average 4,603
Calls: 3,441 (75%)
Puts: 1,162 (25%)
Current vs Prior 7-Day Avg -56.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.03% | 18.84%9.03% | 18.84%
Prior 8.80% | 18.89%8.80% | 18.89%
Current vs Prior +2.57% | -0.30%+2.57% | -0.30%
Prior 7-Day Avg 10.09% | 19.42%9.09% | 18.95%
Current vs 7-Day Avg -10.51% | -3.03%-0.67% | -0.62%
Prior 7-Day Eod 8.80% | 18.89%-- | --
Current vs 7-Day Eod +2.57% | -0.30%-- | --
Sentiment BEARISHBEARISH

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 13.93% | 12.21%
Calls: 12.68% | 13.49%
Puts: 15.19% | 10.93%
Current vs 7-Day Avg -17.89% | -3.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($737.8K). Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 183% - increased hedging/bearish positioning.

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 6 of results (avg 6.6%, best 3.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2138.0039.30$38.653.4%580.78245
$230.00Aug 2119.4020.50$19.955.5%410.54136
$220.00Aug 2124.2026.10$25.157.6%10.63--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2117.9019.10$18.506.5%320.4614
$240.00Aug 2122.6024.50$23.558.1%30.54--
$220.00Aug 2113.2014.40$13.808.7%40.37--

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. 9 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1730.6035.60$33.1015.1%20.92--
$195.00Jul 1734.3040.30$37.3016.1%10.8645
$200.00Aug 2138.0039.30$38.653.4%580.78245
$220.00Jul 1713.2016.70$14.9523.4%20.73118
$220.00Aug 2124.2026.10$25.157.6%10.63--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1711.7013.90$12.8017.2%60.668
$240.00Aug 2122.6024.50$23.558.1%30.54--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 464, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.201.10$0.65138.5%960.0719
$200.00Aug 2138.0039.30$38.653.4%580.78245
$230.00Aug 2119.4020.50$19.955.5%410.54136
$250.00Jul 171.202.65$1.9275.5%290.1934
$240.00Aug 2113.1016.30$14.7021.8%270.46103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 219.4010.60$10.0012.0%1080.2952
$230.00Aug 2117.9019.10$18.506.5%320.4614
$240.00Jul 1711.7013.90$12.8017.2%60.668
$185.00Aug 212.704.00$3.3538.8%50.1342
$200.00Jul 170.501.25$0.8885.2%40.0891

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 37.2%, max 65.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2166.8%61.4%8.8%60245
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 21104.4%63.0%65.7%216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 16.24, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$0.58$9.42$0.5816.24$260.58
$250.00$260.00Jul 17$0.69$9.31$0.6913.49$250.69
$240.00$250.00Jul 17$2.23$7.77$2.233.48$242.23
$240.00$250.00Aug 21$2.55$7.45$2.552.92$242.55
$230.00$240.00Jul 17$3.90$6.10$3.901.56$233.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.62$9.38$0.6215.13$209.38
$220.00$210.00Jul 17$1.80$8.20$1.804.56$218.20
$195.00$185.00Aug 21$2.55$7.45$2.552.92$192.45
$210.00$195.00Aug 21$4.10$10.90$4.102.66$205.90
$230.00$220.00Jul 17$3.75$6.25$3.751.67$226.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 9.81, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$220.00Jul 17$18.15$18.15$1.859.81$218.15
$195.00$200.00Jul 17$4.20$4.20$0.805.25$199.20
$220.00$230.00Jul 17$6.90$6.90$3.102.23$226.90
$200.00$220.00Aug 21$13.50$13.50$6.502.08$213.50
$230.00$240.00Aug 21$5.25$5.25$4.751.11$235.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 17$5.75$5.75$4.251.35$234.25
$240.00$230.00Aug 21$5.05$5.05$4.951.02$234.95
$230.00$220.00Aug 21$4.70$4.70$5.300.89$225.30
$220.00$210.00Aug 21$3.80$3.80$6.200.61$216.20
$230.00$220.00Jul 17$3.75$3.75$6.250.60$226.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $9.28, cheapest $3.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$5.5566.8%61.4%
$220.00Jul 17Aug 21$10.2053.3%59.7%
$250.00Jul 17Aug 21$10.2354.6%61.7%
$240.00Jul 17Aug 21$10.5554.0%58.8%
$230.00Jul 17Aug 21$11.9051.8%58.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$3.20104.4%63.0%
$210.00Jul 17Aug 21$8.5057.6%60.7%
$220.00Jul 17Aug 21$10.5053.3%59.7%
$240.00Jul 17Aug 21$10.7554.0%58.8%
$230.00Jul 17Aug 21$11.4551.8%58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.54% of stock, avg 12.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$8.05$7.05$15.10$214.90$245.106.54%
$240.00Jul 17$4.15$12.80$16.95$223.05$256.957.34%
$220.00Jul 17$14.95$3.30$18.25$201.75$238.257.90%
$200.00Jul 17$33.10$0.88$33.98$166.02$233.9814.71%
$240.00Aug 21$14.70$23.55$38.25$201.75$278.2516.56%
$230.00Aug 21$19.95$18.50$38.45$191.55$268.4516.65%
$220.00Aug 21$25.15$13.80$38.95$181.05$258.9516.87%
$195.00Jul 17$37.30$2.70$40.00$155.00$235.0017.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.66% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Jul 17$0.65$0.88$1.53$198.47$271.53
$260.00$200.00Jul 17$1.23$0.88$2.11$197.89$262.11
$270.00$210.00Jul 17$0.65$1.50$2.15$207.85$272.15
$260.00$210.00Jul 17$1.23$1.50$2.73$207.27$262.73
$250.00$200.00Jul 17$1.92$0.88$2.80$197.20$252.80
$270.00$195.00Jul 17$0.65$2.70$3.35$191.65$273.35
$250.00$210.00Jul 17$1.92$1.50$3.42$206.58$253.42
$260.00$195.00Jul 17$1.23$2.70$3.93$191.07$263.93
$270.00$220.00Jul 17$0.65$3.30$3.95$216.05$273.95
$260.00$220.00Jul 17$1.23$3.30$4.53$215.47$264.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 9.53, avg credit $6.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$9.05$0.959.53$210.95$239.05
185/195200/220Aug 21$16.05$3.954.06$178.95$216.05
185/195230/240Aug 21$7.80$2.203.55$187.20$237.80
185/195220/230Aug 21$7.75$2.253.44$187.25$227.75
200/210220/230Jul 17$7.52$2.483.03$202.48$227.52
220/230240/250Aug 21$7.25$2.752.64$222.75$247.25
230/240250/260Jul 17$6.44$3.561.81$233.56$256.44
210/220240/250Aug 21$6.35$3.651.74$213.65$246.35
230/240260/270Jul 17$6.33$3.671.72$233.67$266.33
195/210230/240Aug 21$9.35$5.651.65$200.65$239.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 89.91, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.11$9.8989.91
$240.00$250.00$260.00Jul 17$1.54$8.465.49
$230.00$240.00$250.00Jul 17$1.67$8.334.99
$230.00$240.00$250.00Aug 21$2.70$7.302.70
$220.00$230.00$240.00Jul 17$3.00$7.002.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.35$9.6527.57
$210.00$220.00$230.00Aug 21$0.90$9.1010.11
$200.00$210.00$220.00Jul 17$1.18$8.827.47
$210.00$220.00$230.00Jul 17$1.95$8.054.13
$220.00$230.00$240.00Jul 17$2.00$8.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.80, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$0.07$9.93
$230.00$240.001:2Jul 17-$0.25$9.75
$250.00$260.001:2Jul 17-$0.54$9.46
$220.00$230.001:2Jul 17-$1.15$8.85
$200.00$220.001:2Aug 21-$11.65$8.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$195.001:2Aug 21-$1.80$13.20
$210.00$200.001:2Jul 17-$0.26$9.74
$195.00$185.001:2Aug 21-$0.80$9.20
$240.00$230.001:2Jul 17-$1.30$8.70
$220.00$210.001:2Aug 21-$6.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.67%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$13.100.463.9%5.67%9.60%27103
$250.00Aug 21$11.400.398.2%4.94%13.19%11108
$240.00Jul 17$3.500.343.9%1.52%5.44%2079
$250.00Jul 17$1.200.198.2%0.52%8.77%2934
$260.00Jul 17$0.550.1212.6%0.24%12.82%358
$270.00Jul 17$0.200.0716.9%0.09%17.00%9619

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. 199 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 08-21 call last traded $35.30 on 07/02 (now $38.00/$39.30) — try a limit near $38.00. Also watch the $230.00 08-21 call last traded $19.60 on 07/02 (now $19.40/$20.50) — try a limit near $19.60; the $220.00 10-16 call last traded $33.50 on 07/01 (now $30.60/$33.70) — try a limit near $32.15. Most tradeable put: the $230.00 08-21 put last traded $18.00 on 07/02 (now $17.90/$19.10) — try a limit near $18.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$7.40$8.70$8.05$6.62 07/02$1.63–$10.55$7.40255
$230.00Aug 21$19.40$20.50$19.95$19.60 07/02$5.65–$21.65$19.60136
$230.00Sep 18$20.40$26.20$23.30$25.20 07/02$7.85–$25.35$23.30--
$230.00Oct 16$26.30$29.70$28.00$25.65 06/29$10.10–$28.75$26.30--
$230.00Dec 18$34.30$38.00$36.15$36.52 07/02$17.60–$37.10$36.15--
$230.00Jan 15$34.20$39.90$37.05$36.50 07/02$19.70–$38.75$36.50--
$230.00Jan 21$58.00$68.00$63.00$36.99 06/02$43.50–$65.50$58.00--
$240.00Jul 17$3.50$4.80$4.15$5.09 07/02$0.58–$6.20$4.1579
$240.00Aug 21$13.10$16.30$14.70$15.78 06/30$4.18–$17.55$14.70103
$240.00Sep 18$18.10$20.30$19.20$20.41 07/02$6.55–$20.30$19.20--
$240.00Oct 16$21.70$23.80$22.75$21.83 06/26$7.85–$23.60$21.83--
$240.00Dec 18$29.80$33.50$31.65$32.00 07/01$14.55–$32.95$31.65--
$240.00Jan 15$30.30$36.10$33.20$28.25 06/29$16.60–$34.40$30.30--
$240.00Jan 21$54.00$64.00$59.00$58.30 07/02$40.50–$61.50$58.30--
$220.00Jul 17$13.20$16.70$14.95$12.26 07/02$2.42–$17.60$13.20118
$220.00Aug 21$24.20$26.10$25.15$27.20 07/01$9.05–$27.30$25.15--
$220.00Sep 18$27.00$31.30$29.15$20.90 06/25$10.45–$30.70$27.00--
$220.00Oct 16$30.60$33.70$32.15$33.50 07/01$12.95–$34.20$32.1525
$220.00Dec 18$38.80$42.80$40.80$35.00 06/26$21.00–$41.80$38.80--
$220.00Jan 15$39.40$46.00$42.70$41.50 07/02$22.35–$43.80$41.50--
$220.00Jan 21$63.00$72.00$67.50$71.00 07/01$47.50–$70.00$67.50--
$250.00Jul 17$1.20$2.65$1.92$1.78 07/02$0.55–$4.75$1.7834
$250.00Aug 21$11.40$12.90$12.15$10.85 07/02$3.30–$13.70$11.40108
$250.00Sep 18$13.10$16.60$14.85$13.45 07/02$5.05–$16.40$13.45--
$250.00Oct 16$17.70$20.00$18.85$16.50 06/26$5.90–$19.70$17.70--
$250.00Dec 18$24.20$28.70$26.45$26.30 06/26$11.90–$28.45$26.30--
$250.00Jan 15$25.80$31.20$28.50$29.57 07/01$14.25–$30.15$28.50--
$250.00Jan 21$52.50$60.00$56.25$53.00 06/25$38.00–$57.90$53.00--
$210.00Jul 17$21.30$26.20$23.75$18.98 07/02$4.08–$25.45$21.30--
$210.00Aug 21$29.60$32.30$30.95$31.00 07/02$11.90–$33.80$30.95--
$210.00Sep 18$32.10$37.90$35.00$26.60 06/25$13.95–$37.15$32.10--
$210.00Oct 16$34.90$40.60$37.75$36.00 06/29$16.55–$40.25$36.00--
$210.00Dec 18$44.10$48.80$46.45$46.60 07/01$24.30–$47.05$46.45--
$210.00Jan 15$44.30$49.80$47.05$44.90 06/29$26.50–$49.85$44.90--
$210.00Jan 21$70.30$77.00$73.65$74.00 07/01$51.00–$74.50$73.65--
$260.00Jul 17$0.55$1.90$1.23$1.40 07/02$0.25–$2.58$1.2358
$260.00Aug 21$8.70$10.10$9.40$8.49 07/02$2.73–$11.60$8.70--
$260.00Sep 18$9.90$13.50$11.70$3.09 05/20$4.00–$14.00$9.9016
$260.00Oct 16$12.30$16.80$14.55$15.20 07/02$5.60–$15.90$14.55--
$260.00Jan 15$21.80$27.60$24.70$22.10 06/26$12.15–$26.45$22.1038
$260.00Jan 21$47.00$56.00$51.50$39.00 06/10$35.50–$54.50$47.00--
$200.00Jul 17$30.60$35.60$33.10$34.84 07/01$7.20–$34.60$33.10--
$200.00Aug 21$38.00$39.30$38.65$35.30 07/02$16.20–$41.75$38.00245
$200.00Sep 18$37.90$45.10$41.50$41.00 06/30$17.80–$44.00$41.00--
$200.00Oct 16$41.80$47.60$44.70$40.81 06/26$20.85–$46.65$41.80--
$200.00Dec 18$50.00$54.60$52.30$29.58 06/22$27.90–$53.75$50.00--
$200.00Jan 15$50.10$56.80$53.45$55.73 07/02$30.25–$55.75$53.45--
$200.00Jan 21$75.60$82.00$78.80$76.24 07/02$54.50–$79.75$76.24--
$195.00Jul 17$34.30$40.30$37.30$39.55 07/01$10.50–$39.70$37.3045
$195.00Aug 21$40.90$46.30$43.60$38.60 07/02$18.50–$46.00$40.90--
$195.00Sep 18$42.40$48.70$45.55$33.85 06/25$20.30–$47.55$42.40--
$195.00Oct 16$44.30$51.50$47.90$38.40 06/25$23.00–$50.15$44.30--
$195.00Dec 18$50.40$57.20$53.80$30.50 06/11$29.60–$56.50$50.40--
$195.00Jan 15$54.60$60.30$57.45$52.54 06/29$32.65–$58.90$54.60--
$195.00Jan 21$78.00$84.00$81.00$56.50 06/08$56.50–$82.00$78.00--
$270.00Jul 17$0.20$1.10$0.65$0.95 07/01$0.50–$2.40$0.6519
$270.00Aug 21$6.70$7.70$7.20$6.40 07/02$2.45–$8.15$6.70--
$270.00Sep 18$8.80$11.00$9.90$10.06 07/01$3.43–$10.45$9.90--
$270.00Dec 18$19.20$22.00$20.60$15.18 06/25$9.20–$20.95$19.20--
$270.00Jan 15$19.20$24.50$21.85$18.90 06/26$9.90–$23.65$19.2049
$270.00Jan 21$43.00$53.00$48.00$31.18 06/04$33.00–$52.00$43.00--
$190.00Jul 17$39.10$45.10$42.10$39.24 06/26$12.90–$44.30$39.24--
$190.00Aug 21$44.20$50.20$47.20$45.20 06/30$21.00–$49.20$45.20--
$190.00Sep 18$46.00$52.40$49.20$48.30 06/26$22.75–$51.50$48.30--
$190.00Oct 16$49.00$55.10$52.05$25.25 06/04$25.80–$53.60$49.00--
$190.00Dec 18$54.20$61.50$57.85$25.25 05/21$33.15–$59.70$54.20--
$190.00Jan 15$56.10$63.50$59.80$58.00 06/29$34.60–$61.85$58.00--
$190.00Jan 21$77.00$87.00$82.00$82.84 06/30$58.50–$85.00$82.00--
$185.00Jul 17$44.50$50.00$47.25$29.87 06/25$16.05–$49.15$44.50--
$185.00Aug 21$48.30$54.30$51.30$34.10 06/25$23.55–$53.15$48.30--
$185.00Sep 18$49.70$56.40$53.05$41.10 06/25$25.40–$55.55$49.70--
$185.00Dec 18$57.70$64.80$61.25$27.30 05/20$35.75–$63.25$57.70--
$185.00Jan 21$80.00$90.00$85.00$47.50 05/29$60.70–$88.00$80.00--
$280.00Jul 17$0.00$0.55$0.28$0.73 06/29$0.28–$2.40$0.28--
$280.00Aug 21$5.00$6.00$5.50$6.50 07/02$1.90–$6.85$5.50--
$280.00Sep 18$5.80$9.00$7.40$7.90 06/29$2.75–$8.45$7.40--
$280.00Oct 16$7.80$11.70$9.75$10.50 07/01$3.70–$10.80$9.75--
$280.00Jan 15$15.90$21.70$18.80$17.10 06/26$8.95–$20.40$17.1045
$280.00Jan 21$40.00$49.00$44.50$45.99 07/02$31.00–$48.00$44.50--
$180.00Jul 17$48.40$54.90$51.65$18.70 06/18$19.30–$54.05$48.40--
$180.00Aug 21$52.30$58.60$55.45$54.50 07/02$26.45–$57.50$54.50--
$180.00Sep 18$54.50$60.50$57.50$56.00 07/02$29.10–$59.50$56.00--
$180.00Oct 16$56.20$62.70$59.45$29.00 05/08$32.25–$61.35$56.20--
$180.00Dec 18$61.30$68.40$64.85$41.77 06/23$37.95–$66.85$61.30--
$180.00Jan 15$63.00$70.20$66.60$66.02 07/02$39.10–$68.95$66.02--
$180.00Jan 21$84.30$92.00$88.15$86.30 06/29$63.50–$90.95$86.30--
$175.00Jul 17$53.10$59.90$56.50$41.60 06/25$22.75–$59.00$53.10--
$175.00Aug 21$57.10$62.80$59.95$63.00 07/02$29.55–$61.80$59.95--
$175.00Sep 18$58.60$64.70$61.65$56.60 06/29$31.50–$63.65$58.60--
$175.00Oct 16$60.50$66.70$63.60$60.80 06/29$35.35–$65.45$60.80--
$175.00Dec 18$64.70$72.00$68.35$53.99 06/25$40.35–$70.35$64.70--
$175.00Jan 15$68.50$73.80$71.15$51.00 06/25$42.15–$72.15$68.50--
$175.00Jan 21$89.00$95.00$92.00$54.90 05/21$65.00–$93.00$89.00--
$290.00Aug 21$3.80$5.00$4.40$4.60 06/30$1.55–$5.45$4.40--
$170.00Jul 17$57.90$64.80$61.35$30.00 06/10$26.35–$64.00$57.90--
$170.00Aug 21$62.10$67.30$64.70$60.00 06/29$33.10–$66.25$62.10--
$170.00Sep 18$63.30$68.90$66.10$60.70 06/29$35.40–$68.05$63.30--
$170.00Oct 16$65.70$70.80$68.25$62.00 06/29$38.25–$69.70$65.70--
$170.00Jan 15$70.30$77.50$73.90$71.00 07/02$45.15–$76.25$71.00--
$170.00Jan 21$89.00$98.00$93.50$66.00 05/12$67.50–$96.50$89.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$6.40$7.70$7.05$9.60 07/02$5.65–$39.55$7.05152
$230.00Aug 21$17.90$19.10$18.50$18.00 07/02$17.20–$44.15$18.0014
$230.00Sep 18$18.30$21.50$19.90$20.15 07/01$19.35–$44.70$19.90--
$230.00Oct 16$22.50$24.40$23.45$28.60 06/26$22.05–$47.55$23.45--
$230.00Jan 15$28.70$32.10$30.40$31.00 07/01$30.15–$52.65$30.40--
$230.00Jan 21$44.00$53.00$48.50$50.20 07/02$47.50–$68.50$48.50--
$240.00Jul 17$11.70$13.90$12.80$14.50 07/01$11.20–$48.90$12.808
$240.00Aug 21$22.60$24.50$23.55$23.50 07/01$22.35–$51.95$23.50--
$240.00Sep 18$23.80$27.10$25.45$28.50 06/30$24.70–$52.90$25.45--
$240.00Jan 15$33.20$38.10$35.65$39.53 06/29$34.85–$60.00$35.65--
$240.00Jan 21$49.00$59.00$54.00$55.30 07/02$53.20–$75.50$54.00--
$220.00Jul 17$2.80$3.80$3.30$5.00 07/02$1.95–$29.90$3.30--
$220.00Aug 21$13.20$14.40$13.80$14.80 07/01$12.80–$36.25$13.80--
$220.00Sep 18$15.30$17.30$16.30$15.80 07/01$14.90–$37.15$15.80--
$220.00Oct 16$17.80$19.60$18.70$22.30 06/30$17.35–$40.50$18.70--
$220.00Jan 15$23.80$28.70$26.25$26.80 07/01$23.95–$46.40$26.2515
$250.00Aug 21$29.80$30.90$30.35$33.10 06/30$28.60–$60.70$30.35--
$250.00Oct 16$34.10$38.00$36.05$39.00 06/26$32.95–$63.35$36.05--
$250.00Dec 18$38.70$43.70$41.20$50.30 06/25$40.05–$66.95$41.20--
$250.00Jan 15$39.20$45.00$42.10$62.69 06/15$41.05–$67.15$42.10--
$210.00Jul 17$1.15$1.85$1.50$2.50 07/02$1.08–$22.00$1.50--
$210.00Aug 21$9.40$10.60$10.00$9.22 07/02$7.95–$28.70$9.4052
$210.00Sep 18$11.50$13.50$12.50$11.60 07/01$11.20–$29.40$11.60--
$210.00Oct 16$13.90$15.40$14.65$17.65 06/26$13.25–$32.25$14.65--
$210.00Jan 15$18.70$22.60$20.65$22.10 07/01$20.65–$38.75$20.65113
$260.00Oct 16$40.40$44.00$42.20$46.20 06/26$39.75–$71.95$42.20--
$260.00Dec 18$47.00$50.70$48.85$53.20 06/26$45.55–$75.10$48.85--
$200.00Jul 17$0.50$1.25$0.88$1.12 07/02$0.43–$14.20$0.8891
$200.00Aug 21$6.50$7.30$6.90$7.43 07/02$6.40–$22.45$6.90--
$200.00Sep 18$6.60$10.00$8.30$18.90 06/24$8.00–$23.30$8.30--
$200.00Oct 16$10.40$12.50$11.45$14.19 06/26$10.10–$26.60$11.45--
$200.00Dec 18$15.90$17.00$16.45$16.40 07/01$14.45–$31.80$16.40--
$200.00Jan 15$16.60$18.30$17.45$17.34 07/01$15.80–$33.35$17.3447
$195.00Jul 17$0.10$5.30$2.70$0.70 07/02$0.25–$12.40$0.70--
$195.00Aug 21$5.40$6.40$5.90$6.25 07/02$5.20–$19.70$5.9016
$195.00Sep 18$6.60$8.10$7.35$12.60 06/25$6.95–$20.50$7.35--
$195.00Dec 18$12.20$16.70$14.45$16.20 06/29$14.10–$28.75$14.45--
$195.00Jan 15$13.30$18.20$15.75$18.30 06/29$15.35–$30.45$15.75--
$270.00Aug 21$42.50$48.50$45.50$85.30 06/03$43.45–$79.45$45.50--
$190.00Jul 17$0.05$0.70$0.38$1.42 07/01$0.23–$8.15$0.38--
$190.00Aug 21$3.40$5.40$4.40$5.55 06/30$3.40–$17.30$4.40--
$190.00Sep 18$5.60$7.40$6.50$15.79 06/23$5.15–$17.70$6.50--
$190.00Oct 16$6.40$9.60$8.00$11.00 06/30$7.45–$21.50$8.00--
$190.00Dec 18$10.80$15.10$12.95$17.60 06/25$12.60–$27.10$12.95--
$190.00Jan 15$11.20$16.40$13.80$14.02 07/01$12.50–$27.70$13.80--
$190.00Jan 21$24.00$34.00$29.00$31.32 06/30$29.00–$44.50$29.00--
$185.00Jul 17$0.00$1.50$0.75$0.48 07/02$0.18–$7.70$0.48--
$185.00Aug 21$2.70$4.00$3.35$4.30 06/30$3.35–$15.00$3.3542
$185.00Sep 18$4.00$6.40$5.20$14.26 06/09$4.95–$15.60$5.20--
$185.00Oct 16$5.40$8.40$6.90$15.60 06/23$6.50–$18.75$6.90--
$185.00Dec 18$10.90$13.80$12.35$26.45 05/20$10.85–$23.40$12.35--
$185.00Jan 15$10.40$15.00$12.70$16.70 06/26$12.35–$25.30$12.70--
$280.00Aug 21$49.70$56.20$52.95$95.10 06/03$51.10–$89.00$52.95--
$180.00Jul 17$0.00$1.70$0.85$0.63 06/26$0.15–$6.00$0.63--
$180.00Aug 21$1.95$4.10$3.03$3.42 07/02$2.33–$13.20$3.03--
$180.00Sep 18$3.30$5.50$4.40$6.50 06/26$4.05–$13.30$4.40--
$180.00Oct 16$4.50$7.20$5.85$8.85 06/25$5.50–$17.45$5.85--
$180.00Dec 18$8.20$11.90$10.05$9.73 07/01$9.25–$21.85$9.73--
$180.00Jan 15$8.90$13.20$11.05$20.70 06/24$10.40–$22.90$11.05--
$180.00Jan 21$20.00$28.90$24.45$40.30 06/03$24.00–$39.00$24.45--
$175.00Jul 17$0.00$1.70$0.85$0.12 07/01$0.15–$4.55$0.12--
$175.00Aug 21$0.90$3.90$2.40$2.18 07/02$2.25–$11.10$2.18--
$175.00Sep 18$2.70$4.60$3.65$4.63 06/29$3.38–$11.75$3.65--
$175.00Oct 16$3.00$6.20$4.60$10.21 06/09$4.60–$13.80$4.60--
$175.00Dec 18$6.60$11.00$8.80$15.30 06/24$8.25–$18.75$8.80--
$175.00Jan 15$8.50$12.10$10.30$10.60 07/02$9.35–$20.70$10.30--
$170.00Jul 17$0.00$1.70$0.85$0.28 06/26$0.15–$3.45$0.28--
$170.00Aug 21$1.15$2.80$1.98$2.80 06/29$1.40–$9.50$1.98--
$170.00Sep 18$1.75$4.00$2.88$8.35 06/23$2.85–$11.60$2.88--
$170.00Dec 18$6.10$9.40$7.75$16.50 06/05$7.15–$17.45$7.75--
$170.00Jan 15$6.90$10.50$8.70$8.80 07/01$8.50–$18.65$8.70--
$170.00Jan 21$17.00$26.00$21.50$25.00 06/26$21.00–$34.00$21.50--
$165.00Jul 17$0.00$1.70$0.85$0.05 06/29$0.30–$3.18$0.05--
$165.00Aug 21$1.05$1.55$1.30$1.58 07/01$1.30–$8.20$1.3045
$165.00Sep 18$1.15$3.40$2.28$12.20 05/08$1.70–$8.60$2.2810
$165.00Dec 18$4.60$8.50$6.55$17.50 05/08$6.15–$15.50$6.55--
$165.00Jan 15$5.10$9.80$7.45$10.70 06/25$7.45–$16.65$7.45--
$300.00Dec 18$75.30$78.90$77.10$77.00 07/01$75.65–$110.05$77.00--
$300.00Jan 15$75.60$80.30$77.95$104.70 06/15$76.35–$110.90$77.95--
$160.00Jul 17$0.00$1.90$0.95$1.60 06/10$0.25–$2.65$0.95--
$160.00Aug 21$0.25$2.00$1.13$1.75 06/29$1.13–$6.90$1.13--
$160.00Sep 18$0.40$2.80$1.60$4.00 06/25$1.35–$7.75$1.60--
$160.00Oct 16$1.45$4.20$2.83$10.60 05/08$2.83–$9.15$2.83--
$160.00Dec 18$4.60$7.20$5.90$15.20 05/08$5.10–$14.10$5.90--
$160.00Jan 15$4.70$9.40$7.05$7.70 06/30$6.75–$15.00$7.05--
$160.00Jan 21$15.00$23.00$19.00$22.00 06/26$18.00–$29.50$19.00--
$155.00Jul 17$0.00$1.90$0.95$2.40 07/02$0.40–$2.40$0.95--
$155.00Aug 21$0.00$2.20$1.10$1.88 07/02$0.85–$5.98$1.10--
$155.00Sep 18$0.10$2.45$1.28$1.70 07/01$1.28–$7.45$1.28--
$155.00Oct 16$0.05$5.00$2.53$3.90 06/26$2.15–$8.20$2.53--
$155.00Dec 18$3.80$6.20$5.00$13.50 05/08$4.65–$12.20$5.00--
$155.00Jan 15$4.40$7.40$5.90$6.10 07/01$5.90–$12.90$5.90--
$150.00Jul 17$0.00$4.80$2.40$0.10 06/26$0.08–$2.40$0.10--
$150.00Aug 21$0.25$1.70$0.98$1.63 07/02$0.98–$6.18$0.98--
$150.00Sep 18$0.60$4.80$2.70$1.86 06/26$0.90–$6.20$1.86--
$150.00Jan 15$3.80$6.50$5.15$5.20 07/01$4.30–$11.55$5.15--
$150.00Jan 21$11.00$20.00$15.50$16.91 07/02$15.00–$25.00$15.50--
$145.00Aug 21$0.00$1.55$0.78$5.55 05/26$0.73–$5.45$0.78--
$145.00Sep 18$0.00$1.80$0.90$6.80 05/21$0.78–$5.60$0.90--

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 382
Total Puts 230
Put/Call Ratio 0.60
Net Difference 152

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,153
Total Puts 2,461
Average Put/Call Ratio 0.68
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