Tour v309
MOH
MOLINA HEALTHCARE IN
$233.31 +0.53%
$229.00 (-1.85%)🌙
as of 07/10 06:47 PM
(7/9 18:46) ◀
|
Friday, July 10, 2026 (6:47pm)
January 2026
|
▶ (7/13 18:46)
◀ 7/10 18:47 ▶

Option Volume

Detail
ℹ
Current (07/10) 863
Calls: 706 (82%)
Puts: 157 (18%)
Prior (07/09) 554
Calls: 251 (45%)
Puts: 303 (55%)
Current vs Prior +55.78%
Calls: +181.27% (Calls)
Puts: -48.18% (Puts)
Prior 7-Day Total 5,473
Calls: 3,423 (63%)
Puts: 2,050 (37%)
Prior 7-Day Average 781
Calls: 489 (63%)
Puts: 292 (37%)
Current vs Prior 7-Day Avg +10.38%
Calls: +44.38%
Puts: -46.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.99M
Calls: $2.87M (96%)
Puts: $117.9K (4%)
Prior (07/09) $1.16M
Calls: $883.7K (76%)
Puts: $280.4K (24%)
Current vs Prior +157.06%
Calls: +225.28%
Puts: -57.95%
Prior 7-Day Total $13.90M
Calls: $10.91M (79%)
Puts: $2.98M (21%)
Prior 7-Day Average $1.99M
Calls: $1.56M (79%)
Puts: $425.8K (21%)
Current vs Prior 7-Day Avg +50.75%
Calls: +84.35%
Puts: -72.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.22
Prior (07/09) 1.21
Current vs Prior -81.58%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -64.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 3,973
Calls: 3,001 (76%)
Puts: 972 (24%)
Prior (07/09) 3,623
Calls: 2,709 (75%)
Puts: 914 (25%)
Current vs Prior +9.66%
Prior 7-Day Total 26,707
Calls: 20,653 (77%)
Puts: 6,054 (23%)
Prior 7-Day Average 3,815
Calls: 2,950 (77%)
Puts: 864 (23%)
Current vs Prior 7-Day Avg +4.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.23% | 18.30%8.23% | 18.30%
Prior 8.62% | 18.76%8.62% | 18.76%
Current vs Prior -4.50% | -2.46%-4.50% | -2.46%
Prior 7-Day Avg 9.43% | 19.07%8.96% | 18.88%
Current vs 7-Day Avg -12.77% | -4.01%-8.11% | -3.05%
Prior 7-Day Eod 8.62% | 18.76%-- | --
Current vs 7-Day Eod -4.50% | -2.46%-- | --
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 96% of dollar volume in calls ($2.87M) vs puts ($117.9K). Massive premium surge with dollar volume up 157% vs prior. Dollar volume significantly above 7-day average (51% higher). Above-average activity with volume up 56% vs prior.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 4 of results (avg 7.5%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2132.0034.70$33.358.1%610.72139
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2121.7023.00$22.355.8%20.52107
$230.00Aug 2116.5017.60$17.056.5%10.44--
$220.00Aug 2112.0013.20$12.609.5%50.3516

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 0.71, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1721.2025.30$23.2517.6%10.89--
$195.00Aug 2140.2046.10$43.1513.7%100.8271
$200.00Aug 2136.0042.40$39.2016.3%900.80247
$220.00Jul 1712.4016.20$14.3026.6%10.79115
$210.00Aug 2132.0034.70$33.358.1%610.72139
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1710.0011.30$10.6512.2%100.6613
$240.00Aug 2121.7023.00$22.355.8%20.52107

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 410, top 90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2136.0042.40$39.2016.3%900.80247
$210.00Aug 2132.0034.70$33.358.1%610.72139
$240.00Aug 2114.0016.80$15.4018.2%450.47114
$250.00Jul 171.152.00$1.5853.8%410.1844
$230.00Aug 2119.0021.70$20.3513.3%340.56138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 173.006.00$4.5066.7%350.39162
$200.00Jul 170.200.80$0.50120.0%170.0587
$240.00Jul 1710.0011.30$10.6512.2%100.6613
$210.00Aug 218.509.60$9.0512.2%80.28127
$210.00Jul 170.651.65$1.1587.0%50.11234

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 9.0%, max 9.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 2164.6%58.9%9.7%3--
$210.00Jul 17Aug 2165.8%60.6%8.6%62139
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2165.8%60.6%8.6%13361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 17.52, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$270.00Jul 17$1.08$18.92$1.0817.52$251.08
$240.00$250.00Jul 17$1.77$8.23$1.774.65$241.77
$250.00$270.00Aug 21$4.90$15.10$4.903.08$254.90
$240.00$250.00Aug 21$4.00$6.00$4.001.50$244.00
$230.00$240.00Aug 21$4.95$5.05$4.951.02$234.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.65$9.35$0.6514.38$209.35
$220.00$210.00Jul 17$1.18$8.82$1.187.47$218.82
$230.00$220.00Jul 17$2.17$7.83$2.173.61$227.83
$220.00$210.00Aug 21$3.55$6.45$3.551.82$216.45
$230.00$220.00Aug 21$4.45$5.55$4.451.25$225.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 8.52, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Jul 17$8.95$8.95$1.058.52$218.95
$195.00$200.00Aug 21$3.95$3.95$1.053.76$198.95
$210.00$230.00Aug 21$13.00$13.00$7.001.86$223.00
$200.00$210.00Aug 21$5.85$5.85$4.151.41$205.85
$220.00$230.00Jul 17$5.75$5.75$4.251.35$225.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 17$6.15$6.15$3.851.60$233.85
$240.00$230.00Aug 21$5.30$5.30$4.701.13$234.70
$230.00$220.00Aug 21$4.45$4.45$5.550.80$225.55
$220.00$210.00Aug 21$3.55$3.55$6.450.55$216.45
$230.00$220.00Jul 17$2.17$2.17$7.830.28$227.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $10.24, cheapest $6.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$6.0064.6%58.9%
$250.00Jul 17Aug 21$9.8251.2%58.2%
$210.00Jul 17Aug 21$10.1065.8%60.6%
$230.00Jul 17Aug 21$11.8049.1%58.3%
$240.00Jul 17Aug 21$12.0545.4%59.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$7.9065.8%60.6%
$220.00Jul 17Aug 21$10.2758.2%59.3%
$240.00Jul 17Aug 21$11.7045.4%59.5%
$230.00Jul 17Aug 21$12.5549.1%58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.59% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$8.55$4.50$13.05$216.95$243.055.59%
$240.00Jul 17$3.35$10.65$14.00$226.00$254.006.00%
$220.00Jul 17$14.30$2.33$16.63$203.37$236.637.13%
$210.00Jul 17$23.25$1.15$24.40$185.60$234.4010.46%
$230.00Aug 21$20.35$17.05$37.40$192.60$267.4016.03%
$240.00Aug 21$15.40$22.35$37.75$202.25$277.7516.18%
$210.00Aug 21$33.35$9.05$42.40$167.60$252.4018.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.51% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$195.00Jul 17$0.50$0.70$1.20$193.80$271.20
$270.00$210.00Jul 17$0.50$1.15$1.65$208.35$271.65
$250.00$195.00Jul 17$1.58$0.70$2.28$192.72$252.28
$250.00$210.00Jul 17$1.58$1.15$2.73$207.27$252.73
$270.00$220.00Jul 17$0.50$2.33$2.83$217.17$272.83
$250.00$220.00Jul 17$1.58$2.33$3.91$216.09$253.91
$240.00$195.00Jul 17$3.35$0.70$4.05$190.95$244.05
$240.00$210.00Jul 17$3.35$1.15$4.50$205.50$244.50
$270.00$230.00Jul 17$0.50$4.50$5.00$225.00$275.00
$240.00$220.00Jul 17$3.35$2.33$5.68$214.32$245.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.67, avg credit $5.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$8.50$1.505.67$211.50$238.50
220/230240/250Aug 21$8.45$1.555.45$221.55$248.45
210/220240/250Aug 21$7.55$2.453.08$212.45$247.55
200/210220/230Jul 17$6.40$3.601.78$203.60$226.40
210/220230/240Jul 17$6.38$3.621.76$213.62$236.38
200/210230/240Jul 17$5.85$4.151.41$204.15$235.85
230/240250/270Aug 21$10.20$9.801.04$229.80$260.20
220/230250/270Aug 21$9.35$10.650.88$220.65$259.35
210/220250/270Aug 21$8.45$11.550.73$211.55$258.45
220/230240/250Jul 17$3.94$6.060.65$226.06$243.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 17.87, cheapest $0.53)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Jul 17$0.55$9.4517.18
$230.00$240.00$250.00Aug 21$0.95$9.059.53
$210.00$220.00$230.00Jul 17$3.20$6.802.13
$230.00$240.00$250.00Jul 17$3.43$6.571.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.53$9.4717.87
$220.00$230.00$240.00Aug 21$0.85$9.1510.76
$210.00$220.00$230.00Aug 21$0.90$9.1010.11
$210.00$220.00$230.00Jul 17$0.99$9.019.10
$220.00$230.00$240.00Jul 17$3.98$6.021.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.60, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 21-$1.60$18.40
$210.00$230.001:2Aug 21-$7.35$12.65
$220.00$230.001:2Jul 17-$2.80$7.20
$210.00$220.001:2Jul 17-$5.35$4.65
$240.00$250.001:2Aug 21-$7.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Jul 17-$0.16$9.84
$220.00$210.001:2Aug 21-$5.50$4.50
$200.00$195.001:2Jul 17-$0.90$4.10
$230.00$220.001:2Aug 21-$8.15$1.85
$220.00$210.001:2Jul 17$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.00%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$14.000.472.9%6.00%8.87%45114
$250.00Aug 21$10.100.397.2%4.33%11.48%8106
$270.00Aug 21$5.400.2615.7%2.31%18.04%1--
$240.00Jul 17$1.900.352.9%0.81%3.68%2281
$250.00Jul 17$1.150.187.2%0.49%7.65%4144
$270.00Jul 17$0.200.0615.7%0.09%15.81%2--

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, 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 $170.00 10-16 call last traded $62.00 on 06/29 (now $65.30/$70.20) — try a limit near $65.30. Also watch the $210.00 08-21 call last traded $31.00 on 07/02 (now $32.00/$34.70) — try a limit near $32.00; the $230.00 08-21 call last traded $19.60 on 07/02 (now $19.00/$21.70) — try a limit near $19.60. Most tradeable put: the $240.00 08-21 put last traded $23.50 on 07/01 (now $21.70/$23.00) — try a limit near $22.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$7.60$9.50$8.55$6.62 07/02$1.63–$10.55$7.60253
$230.00Aug 21$19.00$21.70$20.35$19.60 07/02$5.65–$21.65$19.60138
$230.00Sep 18$21.00$25.70$23.35$25.20 07/02$7.85–$25.35$23.35--
$230.00Oct 16$23.00$29.40$26.20$25.65 06/29$10.10–$28.75$25.65--
$230.00Dec 18$31.40$38.10$34.75$36.52 07/02$17.60–$37.30$34.75--
$230.00Jan 15$33.10$40.90$37.00$36.50 07/02$19.70–$38.75$36.50--
$230.00Jan 21$60.00$68.00$64.00$36.99 06/02$43.50–$65.50$60.00--
$240.00Jul 17$1.90$4.80$3.35$5.09 07/02$0.58–$6.20$3.3581
$240.00Aug 21$14.00$16.80$15.40$15.78 06/30$4.18–$17.55$15.40114
$240.00Sep 18$16.90$20.20$18.55$20.41 07/02$6.55–$20.30$18.55--
$240.00Oct 16$19.90$23.80$21.85$21.83 06/26$7.85–$23.60$21.83--
$240.00Dec 18$26.80$32.50$29.65$32.00 07/01$14.55–$32.95$29.65--
$240.00Jan 15$31.00$35.90$33.45$28.25 06/29$16.60–$34.40$31.00--
$240.00Jan 21$56.00$64.00$60.00$58.30 07/02$40.50–$61.50$58.30--
$220.00Jul 17$12.40$16.20$14.30$12.26 07/02$2.42–$17.60$12.40115
$220.00Aug 21$24.10$27.20$25.65$27.20 07/01$9.05–$27.30$25.65--
$220.00Sep 18$25.20$30.70$27.95$20.90 06/25$10.45–$30.85$25.20--
$220.00Oct 16$28.70$34.30$31.50$33.50 07/01$12.95–$34.20$31.50--
$220.00Dec 18$36.40$43.70$40.05$35.00 06/26$21.00–$41.80$36.40--
$220.00Jan 15$38.40$45.80$42.10$41.50 07/02$22.35–$43.80$41.50--
$220.00Jan 21$66.00$72.00$69.00$71.00 07/01$47.50–$70.00$69.00--
$250.00Jul 17$1.15$2.00$1.58$1.78 07/02$0.55–$4.75$1.5844
$250.00Aug 21$10.10$12.70$11.40$10.85 07/02$3.30–$13.70$10.85106
$250.00Sep 18$13.10$16.40$14.75$13.45 07/02$5.05–$16.40$13.45--
$250.00Oct 16$15.90$19.90$17.90$16.50 06/26$5.90–$19.70$16.50--
$250.00Dec 18$23.50$28.50$26.00$26.30 06/26$11.90–$28.45$26.00--
$250.00Jan 15$25.60$30.00$27.80$29.57 07/01$14.25–$30.15$27.80--
$250.00Jan 21$53.00$60.00$56.50$53.00 06/25$38.00–$57.90$53.00--
$210.00Jul 17$21.20$25.30$23.25$18.98 07/02$4.08–$25.45$21.20--
$210.00Aug 21$32.00$34.70$33.35$31.00 07/02$11.90–$33.80$32.00139
$210.00Sep 18$33.30$36.70$35.00$26.60 06/25$13.95–$37.15$33.30--
$210.00Oct 16$34.80$40.10$37.45$36.00 06/29$16.55–$40.25$36.00--
$210.00Dec 18$42.50$47.70$45.10$46.60 07/01$24.30–$47.05$45.10--
$210.00Jan 15$43.80$51.00$47.40$44.90 06/29$26.50–$49.85$44.90--
$210.00Jan 21$69.00$77.00$73.00$74.00 07/01$51.00–$74.50$73.00--
$260.00Jul 17$0.40$0.90$0.65$1.40 07/02$0.25–$2.58$0.65--
$260.00Aug 21$7.40$9.90$8.65$8.49 07/02$2.73–$11.60$8.49--
$260.00Sep 18$10.70$13.20$11.95$3.09 05/20$4.00–$14.00$10.70--
$260.00Oct 16$12.70$16.60$14.65$15.20 07/02$5.60–$15.90$14.65--
$260.00Jan 15$22.00$27.00$24.50$22.10 06/26$12.15–$26.45$22.1040
$260.00Jan 21$49.00$56.00$52.50$39.00 06/10$35.50–$54.50$49.00--
$200.00Jul 17$30.50$34.50$32.50$34.84 07/01$7.20–$34.60$32.50--
$200.00Aug 21$36.00$42.40$39.20$35.30 07/02$16.20–$41.75$36.00247
$200.00Sep 18$38.70$45.00$41.85$41.00 06/30$17.80–$44.00$41.00--
$200.00Oct 16$41.00$46.60$43.80$40.81 06/26$20.85–$46.65$41.00--
$200.00Dec 18$49.60$53.80$51.70$29.58 06/22$27.90–$53.75$49.60--
$200.00Jan 15$51.80$57.00$54.40$55.73 07/02$30.25–$55.75$54.40--
$200.00Jan 21$76.00$82.00$79.00$76.24 07/02$54.50–$79.75$76.24--
$270.00Jul 17$0.20$0.80$0.50$0.95 07/01$0.38–$2.40$0.50--
$270.00Aug 21$5.40$7.60$6.50$6.40 07/02$2.45–$8.15$6.40--
$270.00Sep 18$8.40$10.70$9.55$10.06 07/01$3.43–$10.45$9.55--
$270.00Dec 18$16.80$21.90$19.35$15.18 06/25$9.20–$20.95$16.80--
$270.00Jan 15$18.80$24.20$21.50$18.90 06/26$9.90–$23.65$18.9061
$270.00Jan 21$44.00$52.00$48.00$31.18 06/04$33.00–$52.00$44.00--
$195.00Jul 17$34.60$40.40$37.50$39.55 07/01$10.50–$39.70$37.50--
$195.00Aug 21$40.20$46.10$43.15$38.60 07/02$18.50–$46.00$40.2071
$195.00Sep 18$42.30$48.70$45.50$33.85 06/25$20.30–$47.55$42.30--
$195.00Oct 16$45.20$51.20$48.20$38.40 06/25$23.00–$50.15$45.20--
$195.00Dec 18$52.40$57.00$54.70$30.50 06/11$29.60–$56.50$52.40--
$195.00Jan 15$54.90$58.60$56.75$52.54 06/29$32.65–$58.90$54.90--
$195.00Jan 21$76.00$84.10$80.05$56.50 06/08$56.50–$82.00$76.00--
$190.00Jul 17$39.50$45.30$42.40$39.24 06/26$12.90–$44.30$39.50--
$190.00Aug 21$44.00$50.10$47.05$45.20 06/30$21.00–$49.20$45.20--
$190.00Sep 18$49.00$52.20$50.60$48.30 06/26$22.75–$51.50$49.00--
$190.00Oct 16$48.40$54.60$51.50$25.25 06/04$25.80–$53.60$48.40--
$190.00Dec 18$54.50$60.90$57.70$25.25 05/21$33.15–$59.70$54.50--
$190.00Jan 15$56.50$62.90$59.70$58.00 06/29$34.60–$61.85$58.00--
$190.00Jan 21$79.00$87.00$83.00$82.84 06/30$58.50–$85.00$82.84--
$280.00Jul 17$0.00$1.50$0.75$0.73 06/29$0.28–$2.40$0.7371
$280.00Aug 21$4.40$5.90$5.15$6.50 07/02$1.90–$6.85$5.15--
$280.00Sep 18$5.90$8.70$7.30$7.90 06/29$2.75–$8.45$7.30--
$280.00Oct 16$7.90$11.50$9.70$10.50 07/01$3.70–$10.80$9.70--
$280.00Jan 15$16.10$21.40$18.75$17.10 06/26$8.95–$20.40$17.1053
$280.00Jan 21$41.00$49.00$45.00$45.99 07/02$31.00–$48.00$45.00--
$185.00Jul 17$44.20$50.40$47.30$29.87 06/25$16.05–$49.15$44.20--
$185.00Aug 21$48.00$54.20$51.10$34.10 06/25$23.55–$53.15$48.00--
$185.00Sep 18$50.20$56.70$53.45$41.10 06/25$25.40–$55.55$50.20--
$185.00Dec 18$58.00$64.40$61.20$27.30 05/20$35.75–$63.25$58.00--
$185.00Jan 21$82.00$89.00$85.50$47.50 05/29$60.70–$88.00$82.00--
$180.00Jul 17$49.10$55.20$52.15$18.70 06/18$19.30–$54.05$49.10--
$180.00Aug 21$52.60$57.40$55.00$54.50 07/02$26.45–$57.50$54.50--
$180.00Sep 18$54.40$60.10$57.25$56.00 07/02$29.10–$59.50$56.00--
$180.00Oct 16$56.00$62.20$59.10$29.00 05/08$32.25–$61.35$56.00--
$180.00Dec 18$61.60$67.90$64.75$41.77 06/23$37.95–$66.85$61.60--
$180.00Jan 15$64.70$69.70$67.20$66.02 07/02$39.10–$68.95$66.02--
$180.00Jan 21$85.00$92.00$88.50$86.30 06/29$63.50–$90.95$86.30--
$290.00Aug 21$2.90$4.70$3.80$4.60 06/30$1.55–$5.45$3.80--
$290.00Jan 15$13.70$17.70$15.70--$15.70–$16.80$13.7044
$175.00Jul 17$54.10$60.10$57.10$41.60 06/25$22.75–$59.00$54.10--
$175.00Aug 21$57.00$63.00$60.00$63.00 07/02$29.55–$61.80$60.00--
$175.00Sep 18$59.70$64.80$62.25$56.60 06/29$31.50–$63.65$59.70--
$175.00Oct 16$61.50$66.40$63.95$60.80 06/29$35.35–$65.45$61.50--
$175.00Dec 18$65.20$71.50$68.35$53.99 06/25$40.35–$70.35$65.20--
$175.00Jan 15$67.40$73.30$70.35$51.00 06/25$42.15–$72.25$67.40--
$175.00Jan 21$88.00$97.00$92.50$54.90 05/21$65.00–$93.00$88.00--
$170.00Jul 17$59.10$65.10$62.10$30.00 06/10$26.35–$64.00$59.10--
$170.00Aug 21$61.60$67.50$64.55$60.00 06/29$33.10–$66.25$61.60--
$170.00Sep 18$64.00$69.20$66.60$60.70 06/29$35.40–$68.05$64.00--
$170.00Oct 16$65.30$70.20$67.75$62.00 06/29$38.25–$69.70$65.303
$170.00Jan 15$72.40$77.10$74.75$71.00 07/02$45.15–$76.25$72.40--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$3.00$6.00$4.50$9.60 07/02$4.50–$39.55$4.50162
$230.00Aug 21$16.50$17.60$17.05$18.00 07/02$17.05–$44.15$17.05--
$230.00Sep 18$18.60$20.80$19.70$20.15 07/01$19.35–$44.70$19.70--
$230.00Oct 16$19.90$23.70$21.80$28.60 06/26$21.80–$47.55$21.80--
$230.00Jan 15$27.00$32.40$29.70$31.00 07/01$29.70–$52.65$29.7019
$230.00Jan 21$43.40$52.60$48.00$50.20 07/02$47.50–$68.50$48.00--
$240.00Jul 17$10.00$11.30$10.65$14.50 07/01$10.65–$48.90$10.6513
$240.00Aug 21$21.70$23.00$22.35$23.50 07/01$22.35–$51.95$22.35107
$240.00Sep 18$23.20$26.20$24.70$28.50 06/30$24.45–$52.90$24.70--
$240.00Jan 15$32.60$37.10$34.85$39.53 06/29$34.70–$60.00$34.85--
$240.00Jan 21$49.00$58.00$53.50$55.30 07/02$53.20–$75.50$53.50--
$220.00Jul 17$1.90$2.75$2.33$5.00 07/02$1.95–$29.90$2.3396
$220.00Aug 21$12.00$13.20$12.60$14.80 07/01$12.60–$36.25$12.6016
$220.00Sep 18$13.00$16.30$14.65$15.80 07/01$14.65–$37.15$14.65--
$220.00Oct 16$15.10$19.00$17.05$22.30 06/30$17.05–$40.50$17.05--
$220.00Jan 15$24.20$27.50$25.85$26.80 07/01$23.95–$46.40$25.8521
$250.00Aug 21$27.50$29.30$28.40$33.10 06/30$28.40–$60.70$28.40--
$250.00Oct 16$31.40$37.90$34.65$39.00 06/26$32.95–$63.35$34.65--
$250.00Dec 18$38.30$42.00$40.15$50.30 06/25$40.05–$66.95$40.15--
$250.00Jan 15$38.50$42.90$40.70$62.69 06/15$40.70–$67.15$40.70--
$210.00Jul 17$0.65$1.65$1.15$2.50 07/02$1.08–$22.00$1.15234
$210.00Aug 21$8.50$9.60$9.05$9.22 07/02$7.95–$28.70$9.05127
$210.00Sep 18$9.40$12.40$10.90$11.60 07/01$10.90–$29.40$10.90--
$210.00Oct 16$11.40$15.00$13.20$17.65 06/26$13.20–$32.25$13.20--
$210.00Jan 15$19.90$23.00$21.45$22.10 07/01$20.65–$38.75$21.45--
$260.00Oct 16$36.80$44.00$40.40$46.20 06/26$39.75–$71.95$40.40--
$260.00Dec 18$44.70$50.00$47.35$53.20 06/26$45.55–$75.10$47.35--
$200.00Jul 17$0.20$0.80$0.50$1.12 07/02$0.43–$14.20$0.5087
$200.00Aug 21$4.70$6.90$5.80$7.43 07/02$5.80–$22.45$5.80--
$200.00Sep 18$6.60$9.30$7.95$18.90 06/24$7.95–$23.30$7.95--
$200.00Oct 16$8.30$11.60$9.95$14.19 06/26$9.95–$26.60$9.95--
$200.00Dec 18$13.30$16.50$14.90$16.40 07/01$14.45–$31.80$14.904
$200.00Jan 15$15.50$19.00$17.25$17.34 07/01$15.80–$33.35$17.2546
$270.00Aug 21$40.90$45.80$43.35$85.30 06/03$42.90–$79.45$43.35--
$195.00Jul 17$0.10$1.30$0.70$0.70 07/02$0.25–$12.40$0.7040
$195.00Aug 21$4.70$5.80$5.25$6.25 07/02$5.20–$19.70$5.25--
$195.00Sep 18$5.50$8.00$6.75$12.60 06/25$6.75–$20.50$6.75--
$195.00Dec 18$11.90$15.50$13.70$16.20 06/29$13.60–$28.75$13.70--
$195.00Jan 15$13.00$16.90$14.95$18.30 06/29$14.95–$30.45$14.95--
$190.00Jul 17$0.05$0.85$0.45$1.42 07/01$0.23–$8.15$0.45--
$190.00Aug 21$3.10$4.80$3.95$5.55 06/30$3.40–$17.30$3.95--
$190.00Sep 18$5.20$6.40$5.80$15.79 06/23$5.15–$17.70$5.80--
$190.00Oct 16$6.10$8.80$7.45$11.00 06/30$7.05–$21.50$7.45--
$190.00Dec 18$9.60$14.10$11.85$17.60 06/25$11.85–$27.10$11.85--
$190.00Jan 15$11.10$15.00$13.05$14.02 07/01$12.50–$27.70$13.05--
$190.00Jan 21$24.00$34.00$29.00$31.32 06/30$29.00–$44.50$29.00--
$280.00Aug 21$49.30$55.10$52.20$95.10 06/03$50.45–$89.00$52.20--
$185.00Jul 17$0.00$1.50$0.75$0.48 07/02$0.18–$7.70$0.48--
$185.00Aug 21$2.45$4.00$3.23$4.30 06/30$3.23–$15.00$3.23--
$185.00Sep 18$3.60$5.90$4.75$14.26 06/09$4.75–$15.60$4.75--
$185.00Oct 16$5.00$7.70$6.35$15.60 06/23$6.35–$18.75$6.35--
$185.00Dec 18$8.20$14.10$11.15$26.45 05/20$10.70–$23.40$11.15--
$185.00Jan 15$10.30$14.90$12.60$16.70 06/26$11.80–$25.30$12.60--
$180.00Jul 17$0.05$1.65$0.85$0.63 06/26$0.15–$6.00$0.63--
$180.00Aug 21$1.60$3.50$2.55$3.42 07/02$2.23–$13.20$2.55--
$180.00Sep 18$3.00$4.80$3.90$6.50 06/26$3.90–$13.30$3.90--
$180.00Oct 16$4.20$6.60$5.40$8.85 06/25$5.35–$17.45$5.40--
$180.00Dec 18$7.70$11.20$9.45$9.73 07/01$9.05–$21.85$9.45--
$180.00Jan 15$9.30$12.30$10.80$20.70 06/24$10.40–$22.90$10.80--
$180.00Jan 21$21.10$30.00$25.55$40.30 06/03$24.00–$39.00$25.55--
$175.00Jul 17$0.00$1.50$0.75$0.12 07/01$0.15–$4.55$0.12--
$175.00Aug 21$1.20$3.10$2.15$2.18 07/02$2.15–$11.10$2.15--
$175.00Sep 18$2.45$4.80$3.63$4.63 06/29$3.38–$11.75$3.63--
$175.00Oct 16$3.30$5.70$4.50$10.21 06/09$3.65–$13.80$4.50--
$175.00Dec 18$5.70$11.40$8.55$15.30 06/24$7.60–$18.75$8.55--
$175.00Jan 15$8.90$10.90$9.90$10.60 07/02$9.35–$20.70$9.90--
$170.00Jul 17$0.00$1.50$0.75$0.28 06/26$0.15–$3.45$0.28--
$170.00Aug 21$1.15$2.55$1.85$2.80 06/29$1.40–$9.50$1.85--
$170.00Sep 18$1.95$3.80$2.88$8.35 06/23$2.85–$11.60$2.88--
$170.00Dec 18$5.70$8.70$7.20$16.50 06/05$7.15–$17.45$7.20--
$170.00Jan 15$6.40$9.80$8.10$8.80 07/01$8.10–$18.65$8.10--
$170.00Jan 21$18.40$24.70$21.55$25.00 06/26$21.00–$34.00$21.55--
$300.00Dec 18$74.40$78.90$76.65$77.00 07/01$75.50–$110.05$76.65--
$300.00Jan 15$73.90$79.30$76.60$104.70 06/15$75.45–$110.90$76.60--
$165.00Jul 17$0.00$1.50$0.75$0.05 06/29$0.30–$3.18$0.05--
$165.00Aug 21$0.80$2.30$1.55$1.58 07/01$1.30–$8.20$1.55--
$165.00Sep 18$1.30$3.10$2.20$12.20 05/08$1.70–$8.60$2.20--
$165.00Dec 18$5.00$8.80$6.90$17.50 05/08$5.80–$15.50$6.90--
$165.00Jan 15$5.70$8.90$7.30$10.70 06/25$6.10–$16.65$7.30--
$160.00Jul 17$0.00$1.50$0.75$1.60 06/10$0.25–$2.65$0.75--
$160.00Aug 21$0.55$2.05$1.30$1.75 06/29$1.13–$6.90$1.30--
$160.00Sep 18$1.25$2.65$1.95$4.00 06/25$1.35–$7.75$1.95--
$160.00Oct 16$1.70$3.20$2.45$10.60 05/08$2.45–$9.15$2.45--
$160.00Dec 18$4.60$7.10$5.85$15.20 05/08$5.10–$14.10$5.85--
$160.00Jan 15$4.90$8.30$6.60$7.70 06/30$5.95–$15.00$6.60--
$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–$2.40$2.40--
$155.00Aug 21$0.35$1.85$1.10$1.88 07/02$0.85–$5.98$1.10--
$155.00Sep 18$0.85$2.35$1.60$1.70 07/01$1.28–$7.45$1.60--
$155.00Oct 16$1.05$2.95$2.00$3.90 06/26$2.00–$8.20$2.00--
$155.00Dec 18$3.50$6.00$4.75$13.50 05/08$4.65–$12.20$4.75--
$155.00Jan 15$4.10$6.90$5.50$6.10 07/01$5.50–$12.90$5.50--
$150.00Jul 17$0.00$0.05$0.03$0.10 06/26$0.03–$2.40$0.03--
$150.00Aug 21$0.25$1.75$1.00$1.63 07/02$0.80–$6.18$1.00--
$150.00Sep 18$0.60$2.10$1.35$1.86 06/26$0.90–$6.20$1.35--
$150.00Jan 15$3.60$9.20$6.40$5.20 07/01$4.30–$11.55$5.20--
$150.00Jan 21$12.20$20.00$16.10$16.91 07/02$15.00–$25.00$16.10--
$145.00Aug 21$0.00$1.70$0.85$5.55 05/26$0.73–$5.45$0.85--
$145.00Sep 18$0.35$1.85$1.10$6.80 05/21$0.78–$5.60$1.10--

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 706
Total Puts 157
Put/Call Ratio 0.22
Net Difference 549

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,423
Total Puts 2,050
Average Put/Call Ratio 0.62
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