Tour v308
MOH
MOLINA HEALTHCARE IN
$232.09 +0.50%
$236.73 (+2.00%)🌙
as of 07/09 06:46 PM
(7/8 18:47) ◀
|
Thursday, July 9, 2026 (6:46pm)
January 2026
|
▶ (7/10 18:47)
◀ 7/9 18:46 ▶

Option Volume

Detail
ℹ
Current (07/09) 554
Calls: 251 (45%)
Puts: 303 (55%)
Prior (07/08) 612
Calls: 382 (62%)
Puts: 230 (38%)
Current vs Prior -9.48%
Calls: -34.29% (Calls)
Puts: +31.74% (Puts)
Prior 7-Day Total 5,383
Calls: 3,348 (62%)
Puts: 2,035 (38%)
Prior 7-Day Average 769
Calls: 478 (62%)
Puts: 290 (38%)
Current vs Prior 7-Day Avg -27.96%
Calls: -47.52%
Puts: +4.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.16M
Calls: $883.7K (76%)
Puts: $280.4K (24%)
Prior (07/08) $1.01M
Calls: $737.8K (73%)
Puts: $273.1K (27%)
Current vs Prior +15.15%
Calls: +19.78%
Puts: +2.66%
Prior 7-Day Total $13.41M
Calls: $10.50M (78%)
Puts: $2.90M (22%)
Prior 7-Day Average $1.92M
Calls: $1.50M (78%)
Puts: $414.9K (22%)
Current vs Prior 7-Day Avg -39.21%
Calls: -41.09%
Puts: -32.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.21
Prior (07/08) 0.60
Current vs Prior +100.50%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +76.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 3,623
Calls: 2,709 (75%)
Puts: 914 (25%)
Prior (07/08) 2,014
Calls: 1,409 (70%)
Puts: 605 (30%)
Current vs Prior +79.89%
Prior 7-Day Total 27,187
Calls: 20,639 (76%)
Puts: 6,548 (24%)
Prior 7-Day Average 3,883
Calls: 2,948 (76%)
Puts: 935 (24%)
Current vs Prior 7-Day Avg -6.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.62% | 18.76%8.62% | 18.76%
Prior 9.03% | 18.84%9.03% | 18.84%
Current vs Prior -4.55% | -0.38%-4.55% | -0.38%
Prior 7-Day Avg 9.75% | 19.22%9.07% | 18.91%
Current vs 7-Day Avg -11.64% | -2.37%-4.98% | -0.80%
Prior 7-Day Eod 9.03% | 18.84%-- | --
Current vs 7-Day Eod -4.55% | -0.38%-- | --
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 11.44% | 11.78%
Calls: 10.22% | 13.25%
Puts: 12.66% | 10.31%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($883.7K) vs puts ($280.4K). Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 100% - increased hedging/bearish positioning. Call-heavy open interest (2,709 calls vs 914 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 BULLISH
Current NEUTRAL
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 7 of results (avg 6.3%, best 2.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2120.1021.50$20.806.7%270.56134
$240.00Aug 2115.6016.70$16.156.8%190.48109
$210.00Aug 2130.5033.40$31.959.1%10.72138
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2128.6029.40$29.002.8%60.59--
$240.00Aug 2122.3023.20$22.754.0%50.52107
$230.00Aug 2116.8017.90$17.356.3%70.4444
$210.00Aug 218.709.50$9.108.8%90.28129

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 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1735.7042.00$38.8516.2%20.9444
$195.00Aug 2141.0047.80$44.4015.3%10.82--
$200.00Aug 2138.5042.90$40.7010.8%390.79246
$220.00Jul 1714.0017.90$15.9524.5%20.77116
$210.00Aug 2130.5033.40$31.959.1%10.72138
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2128.6029.40$29.002.8%60.59--
$240.00Aug 2122.3023.20$22.754.0%50.52107

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 229, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2138.5042.90$40.7010.8%390.79246
$230.00Aug 2120.1021.50$20.806.7%270.56134
$240.00Aug 2115.6016.70$16.156.8%190.48109
$270.00Aug 216.808.20$7.5018.7%70.2824
$250.00Aug 2112.0013.40$12.7011.0%60.41--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 175.206.40$5.8020.7%810.43--
$210.00Aug 218.709.50$9.108.8%90.28129
$230.00Aug 2116.8017.90$17.356.3%70.4444
$250.00Aug 2128.6029.40$29.002.8%60.59--
$240.00Aug 2122.3023.20$22.754.0%50.52107

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 33.1%, max 33.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 2183.1%62.4%33.1%344
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 24.64, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$0.39$9.61$0.3924.64$260.39
$250.00$260.00Jul 17$1.31$8.69$1.316.63$251.31
$240.00$250.00Jul 17$2.22$7.78$2.223.50$242.22
$260.00$270.00Aug 21$2.25$7.75$2.253.44$262.25
$250.00$260.00Aug 21$2.95$7.05$2.952.39$252.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$1.15$3.85$1.153.35$198.85
$210.00$200.00Aug 21$2.70$7.30$2.702.70$207.30
$230.00$210.00Aug 21$8.25$11.75$8.251.42$221.75
$240.00$230.00Aug 21$5.40$4.60$5.400.85$234.60
$250.00$240.00Aug 21$6.25$3.75$6.250.60$243.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 10.90, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$220.00Jul 17$22.90$22.90$2.1010.90$217.90
$200.00$210.00Aug 21$8.75$8.75$1.257.00$208.75
$195.00$200.00Aug 21$3.70$3.70$1.302.85$198.70
$220.00$240.00Jul 17$11.65$11.65$8.351.40$231.65
$210.00$230.00Aug 21$11.15$11.15$8.851.26$221.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 21$6.25$6.25$3.751.67$243.75
$240.00$230.00Aug 21$5.40$5.40$4.601.17$234.60
$230.00$210.00Aug 21$8.25$8.25$11.750.70$221.75
$210.00$200.00Aug 21$2.70$2.70$7.300.37$207.30
$200.00$195.00Aug 21$1.15$1.15$3.850.30$198.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $9.28, cheapest $5.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$5.5583.1%62.4%
$270.00Jul 17Aug 21$7.1258.9%61.9%
$260.00Jul 17Aug 21$8.9855.2%61.5%
$250.00Jul 17Aug 21$10.6256.0%61.6%
$240.00Jul 17Aug 21$11.8553.7%61.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$11.5551.4%58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 16.44% of stock, avg 18.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$20.80$17.35$38.15$191.85$268.1516.44%
$240.00Aug 21$16.15$22.75$38.90$201.10$278.9016.76%
$210.00Aug 21$31.95$9.10$41.05$168.95$251.0517.69%
$250.00Aug 21$12.70$29.00$41.70$208.30$291.7017.97%
$200.00Aug 21$40.70$6.40$47.10$152.90$247.1020.29%
$195.00Aug 21$44.40$5.25$49.65$145.35$244.6521.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 2.83% of stock, avg 8.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$230.00Jul 17$0.77$5.80$6.57$223.43$266.57
$250.00$230.00Jul 17$2.08$5.80$7.88$222.12$257.88
$240.00$230.00Jul 17$4.30$5.80$10.10$219.90$250.10
$270.00$195.00Aug 21$7.50$5.25$12.75$182.25$282.75
$270.00$200.00Aug 21$7.50$6.40$13.90$186.10$283.90
$260.00$195.00Aug 21$9.75$5.25$15.00$180.00$275.00
$260.00$200.00Aug 21$9.75$6.40$16.15$183.85$276.15
$270.00$210.00Aug 21$7.50$9.10$16.60$193.40$286.60
$250.00$195.00Aug 21$12.70$5.25$17.95$177.05$267.95
$260.00$210.00Aug 21$9.75$9.10$18.85$191.15$278.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 5.67, avg credit $7.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Aug 21$8.50$1.505.67$241.50$268.50
230/240250/260Aug 21$8.35$1.655.06$231.65$258.35
230/240260/270Aug 21$7.65$2.353.26$232.35$267.65
200/210230/240Aug 21$7.35$2.652.77$202.65$237.35
195/200210/230Aug 21$12.30$7.701.60$187.70$222.30
200/210240/250Aug 21$6.15$3.851.60$203.85$246.15
210/230240/250Aug 21$11.70$8.301.41$218.30$251.70
195/200230/240Aug 21$5.80$4.201.38$194.20$235.80
200/210250/260Aug 21$5.65$4.351.30$204.35$255.65
210/230250/260Aug 21$11.20$8.801.27$218.80$261.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.50$9.5019.00
$250.00$260.00$270.00Aug 21$0.70$9.3013.29
$240.00$250.00$260.00Jul 17$0.91$9.099.99
$250.00$260.00$270.00Jul 17$0.92$9.089.87
$230.00$240.00$250.00Aug 21$1.20$8.807.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.85, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$230.001:2Aug 21-$9.65$10.35
$260.00$270.001:2Aug 21-$5.25$4.75
$250.00$260.001:2Aug 21-$6.80$3.20
$240.00$250.001:2Aug 21-$9.25$0.75
$195.00$220.001:2Jul 17$6.95$18.05
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$230.00$210.001:2Aug 21-$0.85$19.15
$210.00$200.001:2Aug 21-$3.70$6.30
$200.00$195.001:2Aug 21-$4.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.72%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$15.600.483.4%6.72%10.13%19109
$250.00Aug 21$12.000.417.7%5.17%12.89%6--
$260.00Aug 21$9.000.3412.0%3.88%15.90%3162
$270.00Aug 21$6.800.2816.3%2.93%19.26%724
$240.00Jul 17$3.700.363.4%1.59%5.00%279
$250.00Jul 17$1.600.207.7%0.69%8.41%242
$260.00Jul 17$0.600.0912.0%0.26%12.28%258

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, 198 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 $230.00 08-21 call last traded $19.60 on 07/02 (now $20.10/$21.50) — try a limit near $20.10. Also watch the $240.00 08-21 call last traded $15.78 on 06/30 (now $15.60/$16.70) — try a limit near $15.78; the $175.00 01-15 call last traded $51.00 on 06/25 (now $69.40/$75.10) — try a limit near $69.40. Most tradeable put: the $240.00 08-21 put last traded $23.50 on 07/01 (now $22.30/$23.20) — try a limit near $22.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$7.80$9.20$8.50$6.62 07/02$1.63–$10.55$7.80--
$230.00Aug 21$20.10$21.50$20.80$19.60 07/02$5.65–$21.65$20.10134
$230.00Sep 18$22.90$27.20$25.05$25.20 07/02$7.85–$25.35$25.05--
$230.00Oct 16$26.70$30.80$28.75$25.65 06/29$10.10–$28.75$26.70--
$230.00Dec 18$34.60$40.00$37.30$36.52 07/02$17.60–$37.30$36.52--
$230.00Jan 15$34.60$41.20$37.90$36.50 07/02$19.70–$38.75$36.50--
$230.00Jan 21$59.00$69.00$64.00$36.99 06/02$43.50–$65.50$59.00--
$240.00Jul 17$3.70$4.90$4.30$5.09 07/02$0.58–$6.20$4.3079
$240.00Aug 21$15.60$16.70$16.15$15.78 06/30$4.18–$17.55$15.78109
$240.00Sep 18$18.10$21.00$19.55$20.41 07/02$6.55–$20.30$19.55--
$240.00Oct 16$21.90$24.50$23.20$21.83 06/26$7.85–$23.60$21.90--
$240.00Dec 18$30.30$34.00$32.15$32.00 07/01$14.55–$32.95$32.00--
$240.00Jan 15$31.00$36.60$33.80$28.25 06/29$16.60–$34.40$31.00--
$240.00Jan 21$55.00$65.00$60.00$58.30 07/02$40.50–$61.50$58.30--
$220.00Jul 17$14.00$17.90$15.95$12.26 07/02$2.42–$17.60$14.00116
$220.00Aug 21$25.30$27.10$26.20$27.20 07/01$9.05–$27.30$26.20--
$220.00Sep 18$28.00$33.70$30.85$20.90 06/25$10.45–$30.85$28.00--
$220.00Oct 16$30.10$35.50$32.80$33.50 07/01$12.95–$34.20$32.80--
$220.00Dec 18$38.50$43.90$41.20$35.00 06/26$21.00–$41.80$38.50--
$220.00Jan 15$41.70$45.00$43.35$41.50 07/02$22.35–$43.80$41.70--
$220.00Jan 21$65.00$73.00$69.00$71.00 07/01$47.50–$70.00$69.00--
$250.00Jul 17$1.60$2.55$2.08$1.78 07/02$0.55–$4.75$1.7842
$250.00Aug 21$12.00$13.40$12.70$10.85 07/02$3.30–$13.70$12.00--
$250.00Sep 18$13.90$17.10$15.50$13.45 07/02$5.05–$16.40$13.90--
$250.00Oct 16$17.80$20.70$19.25$16.50 06/26$5.90–$19.70$17.80--
$250.00Dec 18$25.90$29.40$27.65$26.30 06/26$11.90–$28.45$26.30--
$250.00Jan 15$27.00$31.50$29.25$29.57 07/01$14.25–$30.15$29.25312
$250.00Jan 21$52.30$60.40$56.35$53.00 06/25$38.00–$57.90$53.00--
$210.00Jul 17$21.70$26.90$24.30$18.98 07/02$4.08–$25.45$21.70--
$210.00Aug 21$30.50$33.40$31.95$31.00 07/02$11.90–$33.80$31.00138
$210.00Sep 18$32.70$39.70$36.20$26.60 06/25$13.95–$37.15$32.70--
$210.00Oct 16$37.40$41.40$39.40$36.00 06/29$16.55–$40.25$37.40--
$210.00Dec 18$43.80$50.30$47.05$46.60 07/01$24.30–$47.05$46.60--
$210.00Jan 15$45.80$52.60$49.20$44.90 06/29$26.50–$49.85$45.80--
$210.00Jan 21$69.00$78.00$73.50$74.00 07/01$51.00–$74.50$73.50--
$260.00Jul 17$0.60$0.95$0.77$1.40 07/02$0.25–$2.58$0.7758
$260.00Aug 21$9.00$10.50$9.75$8.49 07/02$2.73–$11.60$9.00162
$260.00Sep 18$11.40$14.00$12.70$3.09 05/20$4.00–$14.00$11.40--
$260.00Oct 16$12.90$17.30$15.10$15.20 07/02$5.60–$15.90$15.10--
$260.00Jan 15$24.10$26.70$25.40$22.10 06/26$12.15–$26.45$24.1039
$260.00Jan 21$49.80$57.00$53.40$39.00 06/10$35.50–$54.50$49.80--
$200.00Jul 17$31.20$37.30$34.25$34.84 07/01$7.20–$34.60$34.25--
$200.00Aug 21$38.50$42.90$40.70$35.30 07/02$16.20–$41.75$38.50246
$200.00Sep 18$41.40$46.30$43.85$41.00 06/30$17.80–$44.00$41.40--
$200.00Oct 16$43.20$49.00$46.10$40.81 06/26$20.85–$46.65$43.20--
$200.00Dec 18$49.40$55.30$52.35$29.58 06/22$27.90–$53.75$49.40--
$200.00Jan 15$51.20$58.10$54.65$55.73 07/02$30.25–$55.75$54.65274
$200.00Jan 21$75.00$83.00$79.00$76.24 07/02$54.50–$79.75$76.24--
$195.00Jul 17$35.70$42.00$38.85$39.55 07/01$10.50–$39.70$38.8544
$195.00Aug 21$41.00$47.80$44.40$38.60 07/02$18.50–$46.00$41.00--
$195.00Sep 18$43.10$49.90$46.50$33.85 06/25$20.30–$47.55$43.10--
$195.00Oct 16$47.10$52.30$49.70$38.40 06/25$23.00–$50.15$47.10--
$195.00Dec 18$53.10$59.30$56.20$30.50 06/11$29.60–$56.50$53.10--
$195.00Jan 15$55.60$61.40$58.50$52.54 06/29$32.65–$58.90$55.60--
$195.00Jan 21$76.00$85.00$80.50$56.50 06/08$56.50–$82.00$76.00--
$270.00Jul 17$0.25$0.50$0.38$0.95 07/01$0.38–$2.40$0.3895
$270.00Aug 21$6.80$8.20$7.50$6.40 07/02$2.45–$8.15$6.8024
$270.00Sep 18$8.30$11.30$9.80$10.06 07/01$3.43–$10.45$9.80--
$270.00Dec 18$19.20$22.60$20.90$15.18 06/25$9.20–$20.95$19.20--
$270.00Jan 15$21.30$23.30$22.30$18.90 06/26$9.90–$23.65$21.3052
$270.00Jan 21$46.00$54.00$50.00$31.18 06/04$33.00–$52.00$46.00--
$190.00Jul 17$40.50$47.10$43.80$39.24 06/26$12.90–$44.30$40.50--
$190.00Aug 21$45.10$51.90$48.50$45.20 06/30$21.00–$49.20$45.20--
$190.00Sep 18$48.20$53.70$50.95$48.30 06/26$22.75–$51.50$48.30--
$190.00Oct 16$49.20$56.10$52.65$25.25 06/04$25.80–$53.60$49.20--
$190.00Dec 18$55.60$62.50$59.05$25.25 05/21$33.15–$59.70$55.60--
$190.00Jan 15$59.00$64.60$61.80$58.00 06/29$34.60–$61.85$59.00--
$190.00Jan 21$79.00$88.00$83.50$82.84 06/30$58.50–$85.00$82.84--
$185.00Jul 17$44.20$51.80$48.00$29.87 06/25$16.05–$49.15$44.20--
$185.00Aug 21$49.30$56.00$52.65$34.10 06/25$23.55–$53.15$49.30--
$185.00Sep 18$51.40$57.80$54.60$41.10 06/25$25.40–$55.55$51.40--
$185.00Dec 18$58.60$65.90$62.25$27.30 05/20$35.75–$63.25$58.60--
$185.00Jan 21$83.00$91.00$87.00$47.50 05/29$60.70–$88.00$83.00--
$280.00Jul 17$0.00$1.00$0.50$0.73 06/29$0.28–$2.40$0.50--
$280.00Aug 21$5.10$6.30$5.70$6.50 07/02$1.90–$6.85$5.7075
$280.00Sep 18$6.60$9.20$7.90$7.90 06/29$2.75–$8.45$7.90--
$280.00Oct 16$8.50$12.10$10.30$10.50 07/01$3.70–$10.80$10.30--
$280.00Jan 15$16.30$22.20$19.25$17.10 06/26$8.95–$20.40$17.1048
$280.00Jan 21$42.10$50.00$46.05$45.99 07/02$31.00–$48.00$45.99--
$180.00Jul 17$49.00$56.70$52.85$18.70 06/18$19.30–$54.05$49.00--
$180.00Aug 21$53.60$60.30$56.95$54.50 07/02$26.45–$57.50$54.50--
$180.00Sep 18$56.20$62.00$59.10$56.00 07/02$29.10–$59.50$56.20--
$180.00Oct 16$57.20$63.90$60.55$29.00 05/08$32.25–$61.35$57.20--
$180.00Dec 18$62.80$69.50$66.15$41.77 06/23$37.95–$66.85$62.80--
$180.00Jan 15$64.80$71.40$68.10$66.02 07/02$39.10–$68.95$66.02--
$180.00Jan 21$86.00$94.00$90.00$86.30 06/29$63.50–$90.95$86.30--
$175.00Jul 17$53.50$61.60$57.55$41.60 06/25$22.75–$59.00$53.50--
$175.00Aug 21$58.10$64.70$61.40$63.00 07/02$29.55–$61.80$61.40--
$175.00Sep 18$60.10$66.30$63.20$56.60 06/29$31.50–$63.65$60.1018
$175.00Oct 16$61.60$68.10$64.85$60.80 06/29$35.35–$65.45$61.60--
$175.00Dec 18$66.50$73.20$69.85$53.99 06/25$40.35–$70.35$66.50--
$175.00Jan 15$69.40$75.10$72.25$51.00 06/25$42.15–$72.25$69.40136
$175.00Jan 21$89.00$97.00$93.00$54.90 05/21$65.00–$93.00$89.00--
$290.00Aug 21$3.90$5.10$4.50$4.60 06/30$1.55–$5.45$4.50--
$290.00Jan 15$15.70$17.90$16.80--$16.80–$16.80—$15.7038
$170.00Jul 17$58.80$66.60$62.70$30.00 06/10$26.35–$64.00$58.80--
$170.00Aug 21$62.60$69.00$65.80$60.00 06/29$33.10–$66.25$62.60--
$170.00Sep 18$64.40$70.70$67.55$60.70 06/29$35.40–$68.05$64.4016
$170.00Oct 16$66.00$72.30$69.15$62.00 06/29$38.25–$69.70$66.00--
$170.00Jan 15$73.10$78.80$75.95$71.00 07/02$45.15–$76.25$73.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$5.20$6.40$5.80$9.60 07/02$5.65–$39.55$5.80--
$230.00Aug 21$16.80$17.90$17.35$18.00 07/02$17.20–$44.15$17.3544
$230.00Sep 18$18.50$20.40$19.45$20.15 07/01$19.35–$44.70$19.45--
$230.00Oct 16$21.50$23.00$22.25$28.60 06/26$22.05–$47.55$22.25--
$230.00Jan 15$28.60$32.80$30.70$31.00 07/01$30.15–$52.65$30.7010
$230.00Jan 21$43.00$53.00$48.00$50.20 07/02$47.50–$68.50$48.00--
$240.00Jul 17$11.00$12.00$11.50$14.50 07/01$11.20–$48.90$11.50--
$240.00Aug 21$22.30$23.20$22.75$23.50 07/01$22.35–$51.95$22.75107
$240.00Sep 18$22.60$26.30$24.45$28.50 06/30$24.45–$52.90$24.45--
$240.00Jan 15$32.30$37.10$34.70$39.53 06/29$34.70–$60.00$34.70--
$240.00Jan 21$49.30$58.00$53.65$55.30 07/02$53.20–$75.50$53.65--
$220.00Jul 17$2.30$3.10$2.70$5.00 07/02$1.95–$29.90$2.70--
$220.00Aug 21$12.30$13.20$12.75$14.80 07/01$12.75–$36.25$12.75--
$220.00Sep 18$14.10$15.60$14.85$15.80 07/01$14.85–$37.15$14.85--
$220.00Oct 16$17.00$19.40$18.20$22.30 06/30$17.35–$40.50$18.20--
$220.00Jan 15$23.90$27.80$25.85$26.80 07/01$23.95–$46.40$25.8517
$250.00Aug 21$28.60$29.40$29.00$33.10 06/30$28.60–$60.70$29.00--
$250.00Oct 16$32.80$36.40$34.60$39.00 06/26$32.95–$63.35$34.60--
$250.00Dec 18$39.10$42.60$40.85$50.30 06/25$40.05–$66.95$40.85--
$250.00Jan 15$38.00$43.50$40.75$62.69 06/15$40.75–$67.15$40.75--
$210.00Jul 17$0.85$2.25$1.55$2.50 07/02$1.08–$22.00$1.55--
$210.00Aug 21$8.70$9.50$9.10$9.22 07/02$7.95–$28.70$9.10129
$210.00Sep 18$10.50$11.80$11.15$11.60 07/01$11.15–$29.40$11.15--
$210.00Oct 16$12.90$15.40$14.15$17.65 06/26$13.25–$32.25$14.15--
$210.00Jan 15$18.60$23.20$20.90$22.10 07/01$20.65–$38.75$20.90113
$260.00Oct 16$39.40$41.50$40.45$46.20 06/26$39.75–$71.95$40.45--
$260.00Dec 18$45.90$49.70$47.80$53.20 06/26$45.55–$75.10$47.80--
$200.00Jul 17$0.20$1.60$0.90$1.12 07/02$0.43–$14.20$0.90--
$200.00Aug 21$6.00$6.80$6.40$7.43 07/02$6.40–$22.45$6.40--
$200.00Sep 18$7.60$8.90$8.25$18.90 06/24$8.00–$23.30$8.25--
$200.00Oct 16$9.30$11.90$10.60$14.19 06/26$10.10–$26.60$10.60--
$200.00Dec 18$15.50$16.50$16.00$16.40 07/01$14.45–$31.80$16.003
$200.00Jan 15$15.50$19.50$17.50$17.34 07/01$15.80–$33.35$17.3447
$195.00Jul 17$0.10$1.65$0.88$0.70 07/02$0.25–$12.40$0.70--
$195.00Aug 21$4.90$5.60$5.25$6.25 07/02$5.20–$19.70$5.2516
$195.00Sep 18$6.30$7.30$6.80$12.60 06/25$6.80–$20.50$6.80--
$195.00Dec 18$11.70$15.50$13.60$16.20 06/29$13.60–$28.75$13.60--
$195.00Jan 15$13.00$16.90$14.95$18.30 06/29$14.95–$30.45$14.95--
$270.00Aug 21$41.50$44.30$42.90$85.30 06/03$42.90–$79.45$42.90--
$190.00Jul 17$0.05$0.50$0.28$1.42 07/01$0.23–$8.15$0.28--
$190.00Aug 21$3.10$4.60$3.85$5.55 06/30$3.40–$17.30$3.85--
$190.00Sep 18$4.50$6.60$5.55$15.79 06/23$5.15–$17.70$5.55--
$190.00Oct 16$6.00$8.10$7.05$11.00 06/30$7.05–$21.50$7.05401
$190.00Dec 18$10.40$13.80$12.10$17.60 06/25$12.10–$27.10$12.10--
$190.00Jan 15$10.90$15.80$13.35$14.02 07/01$12.50–$27.70$13.35--
$190.00Jan 21$25.60$34.00$29.80$31.32 06/30$29.00–$44.50$29.80--
$185.00Jul 17$0.00$1.20$0.60$0.48 07/02$0.18–$7.70$0.48--
$185.00Aug 21$2.45$4.10$3.28$4.30 06/30$3.28–$15.00$3.28--
$185.00Sep 18$3.70$5.80$4.75$14.26 06/09$4.75–$15.60$4.75--
$185.00Oct 16$5.30$7.60$6.45$15.60 06/23$6.45–$18.75$6.45--
$185.00Dec 18$9.00$12.40$10.70$26.45 05/20$10.70–$23.40$10.70--
$185.00Jan 15$9.90$13.70$11.80$16.70 06/26$11.80–$25.30$11.80--
$280.00Aug 21$47.90$53.00$50.45$95.10 06/03$50.45–$89.00$50.45--
$180.00Jul 17$0.00$2.50$1.25$0.63 06/26$0.15–$6.00$0.63--
$180.00Aug 21$0.15$4.30$2.23$3.42 07/02$2.23–$13.20$2.23--
$180.00Sep 18$3.00$4.80$3.90$6.50 06/26$3.90–$13.30$3.90--
$180.00Oct 16$4.20$6.50$5.35$8.85 06/25$5.35–$17.45$5.35--
$180.00Dec 18$6.70$11.40$9.05$9.73 07/01$9.05–$21.85$9.05--
$180.00Jan 15$9.10$12.60$10.85$20.70 06/24$10.40–$22.90$10.85--
$180.00Jan 21$20.00$29.00$24.50$40.30 06/03$24.00–$39.00$24.50--
$175.00Jul 17$0.00$2.70$1.35$0.12 07/01$0.15–$4.55$0.12--
$175.00Aug 21$1.40$3.10$2.25$2.18 07/02$2.25–$11.10$2.18--
$175.00Sep 18$2.50$4.80$3.65$4.63 06/29$3.38–$11.75$3.65--
$175.00Oct 16$1.50$5.80$3.65$10.21 06/09$3.65–$13.80$3.65--
$175.00Dec 18$5.40$9.80$7.60$15.30 06/24$7.60–$18.75$7.60--
$175.00Jan 15$8.40$11.00$9.70$10.60 07/02$9.35–$20.70$9.70--
$170.00Jul 17$0.00$2.50$1.25$0.28 06/26$0.15–$3.45$0.28--
$170.00Aug 21$1.00$3.10$2.05$2.80 06/29$1.40–$9.50$2.05--
$170.00Sep 18$2.10$3.80$2.95$8.35 06/23$2.85–$11.60$2.95--
$170.00Dec 18$5.80$8.70$7.25$16.50 06/05$7.15–$17.45$7.25--
$170.00Jan 15$7.30$9.70$8.50$8.80 07/01$8.50–$18.65$8.50--
$170.00Jan 21$18.50$25.20$21.85$25.00 06/26$21.00–$34.00$21.85--
$165.00Jul 17$0.00$2.50$1.25$0.05 06/29$0.30–$3.18$0.05--
$165.00Aug 21$0.65$3.10$1.88$1.58 07/01$1.30–$8.20$1.58--
$165.00Sep 18$1.70$3.90$2.80$12.20 05/08$1.70–$8.60$2.80--
$165.00Dec 18$3.40$8.20$5.80$17.50 05/08$5.80–$15.50$5.80--
$165.00Jan 15$3.00$9.20$6.10$10.70 06/25$6.10–$16.65$6.10--
$300.00Dec 18$72.00$79.00$75.50$77.00 07/01$75.50–$110.05$75.50--
$300.00Jan 15$72.90$78.00$75.45$104.70 06/15$75.45–$110.90$75.45--
$160.00Jul 17$0.00$1.70$0.85$1.60 06/10$0.25–$2.65$0.85--
$160.00Aug 21$0.70$2.70$1.70$1.75 06/29$1.13–$6.90$1.70--
$160.00Sep 18$0.90$2.70$1.80$4.00 06/25$1.35–$7.75$1.80--
$160.00Oct 16$1.70$4.40$3.05$10.60 05/08$2.83–$9.15$3.053
$160.00Dec 18$4.60$8.00$6.30$15.20 05/08$5.10–$14.10$6.30--
$160.00Jan 15$3.60$8.30$5.95$7.70 06/30$5.95–$15.00$5.95--
$160.00Jan 21$13.00$23.00$18.00$22.00 06/26$18.00–$29.50$18.00--
$155.00Jul 17$0.00$2.10$1.05$2.40 07/02$0.40–$2.40$1.05--
$155.00Aug 21$0.00$2.35$1.18$1.88 07/02$0.85–$5.98$1.18--
$155.00Sep 18$0.20$2.35$1.28$1.70 07/01$1.28–$7.45$1.28--
$155.00Oct 16$0.05$5.90$2.98$3.90 06/26$2.15–$8.20$2.98--
$155.00Dec 18$3.50$6.10$4.80$13.50 05/08$4.65–$12.20$4.80--
$155.00Jan 15$4.10$7.10$5.60$6.10 07/01$5.60–$12.90$5.60--
$150.00Jul 17$0.00$4.80$2.40$0.10 06/26$0.08–$2.40$0.10--
$150.00Aug 21$0.00$1.60$0.80$1.63 07/02$0.80–$6.18$0.80--
$150.00Sep 18$0.50$2.05$1.27$1.86 06/26$0.90–$6.20$1.27--
$150.00Jan 15$2.20$7.70$4.95$5.20 07/01$4.30–$11.55$4.95--
$150.00Jan 21$12.70$18.50$15.60$16.91 07/02$15.00–$25.00$15.60--
$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--
$140.00Jul 17$0.00$2.00$1.00--$1.00–$1.00—--4

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 251
Total Puts 303
Put/Call Ratio 1.21
Net Difference -52

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,348
Total Puts 2,035
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