Tour v325
MOH
MOLINA HEALTHCARE IN
$242.88 +4.10%
$240.01 (-1.18%)🌙
as of 07/13 06:46 PM
(7/10 18:47) ◀
|
Monday, July 13, 2026 (6:46pm)
January 2026
|
▶ (7/14 19:10)
◀ 7/13 18:46 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,441
Calls: 1,042 (72%)
Puts: 399 (28%)
Prior (07/10) 863
Calls: 706 (82%)
Puts: 157 (18%)
Current vs Prior +66.98%
Calls: +47.59% (Calls)
Puts: +154.14% (Puts)
Prior 7-Day Total 5,800
Calls: 3,748 (65%)
Puts: 2,052 (35%)
Prior 7-Day Average 828
Calls: 535 (65%)
Puts: 293 (35%)
Current vs Prior 7-Day Avg +73.91%
Calls: +94.61%
Puts: +36.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $3.12M
Calls: $2.53M (81%)
Puts: $589.9K (19%)
Prior (07/10) $2.99M
Calls: $2.87M (96%)
Puts: $117.9K (4%)
Current vs Prior +4.37%
Calls: -11.87%
Puts: +400.36%
Prior 7-Day Total $15.69M
Calls: $12.68M (81%)
Puts: $3.01M (19%)
Prior 7-Day Average $2.24M
Calls: $1.81M (81%)
Puts: $430.4K (19%)
Current vs Prior 7-Day Avg +39.31%
Calls: +39.84%
Puts: +37.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.38
Prior (07/10) 0.22
Current vs Prior +72.19%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -35.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 4,142
Calls: 2,995 (72%)
Puts: 1,147 (28%)
Prior (07/10) 3,973
Calls: 3,001 (76%)
Puts: 972 (24%)
Current vs Prior +4.25%
Prior 7-Day Total 27,346
Calls: 21,152 (77%)
Puts: 6,194 (23%)
Prior 7-Day Average 3,906
Calls: 3,021 (77%)
Puts: 884 (23%)
Current vs Prior 7-Day Avg +6.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.09% | 18.03%8.09% | 18.03%
Prior 8.23% | 18.30%8.23% | 18.30%
Current vs Prior -1.69% | -1.47%-1.69% | -1.47%
Prior 7-Day Avg 9.15% | 18.84%8.81% | 18.76%
Current vs 7-Day Avg -11.56% | -4.30%-8.18% | -3.88%
Prior 7-Day Eod 8.23% | 18.30%8.23% | 18.30%
Current vs 7-Day Eod -1.69% | -1.47%-1.69% | -1.47%
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 81% of dollar volume in calls ($2.53M) vs puts ($589.9K). Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (1,042 calls vs 399 puts). P/C ratio rising 72% - 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 3 of results (avg 8.3%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2121.5023.00$22.256.7%20.58--
$220.00Aug 2132.0034.80$33.408.4%20.73--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2134.3037.80$36.059.7%10.66--

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 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1739.6044.50$42.0511.7%280.97--
$210.00Jul 1729.7034.70$32.2015.5%50.96444
$220.00Jul 1721.0025.40$23.2019.0%20.91--
$200.00Aug 2144.5050.70$47.6013.0%280.86--
$210.00Aug 2136.8042.70$39.7514.8%80.80138
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2134.3037.80$36.059.7%10.66--
$260.00Aug 2125.4031.10$28.2520.2%1040.59--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 1.1K, top 261)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1712.4017.30$14.8533.0%2610.79251
$250.00Jul 173.304.70$4.0035.0%1580.3669
$280.00Aug 216.409.00$7.7033.8%1210.2873
$240.00Jul 177.909.20$8.5515.2%660.5989
$200.00Jul 1739.6044.50$42.0511.7%280.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2115.1018.60$16.8520.8%1280.43108
$260.00Aug 2125.4031.10$28.2520.2%1040.59--
$230.00Jul 171.802.70$2.2540.0%460.21187
$210.00Jul 170.000.65$0.33197.0%320.04231
$210.00Aug 216.407.40$6.9014.5%170.21129

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 24.4%, max 63.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 21108.1%66.0%63.7%56--
$210.00Jul 17Aug 2182.0%66.0%24.1%13582
$220.00Jul 17Aug 2176.7%65.3%17.3%4--
$240.00Jul 17Aug 2167.1%60.2%11.4%6889
$230.00Jul 17Aug 2171.2%64.0%11.3%264251
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 21108.1%66.0%63.7%1290
$210.00Jul 17Aug 2182.0%66.0%24.1%49360
$240.00Jul 17Aug 2167.1%60.2%11.4%135131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 16.54, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$1.15$8.85$1.157.70$261.15
$250.00$260.00Jul 17$2.30$7.70$2.303.35$252.30
$270.00$280.00Aug 21$2.95$7.05$2.952.39$272.95
$250.00$270.00Aug 21$6.60$13.40$6.602.03$256.60
$240.00$250.00Jul 17$4.55$5.45$4.551.20$244.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$0.57$9.43$0.5716.54$219.43
$200.00$195.00Aug 21$0.60$4.40$0.607.33$199.40
$230.00$220.00Jul 17$1.35$8.65$1.356.41$228.65
$210.00$200.00Aug 21$2.40$7.60$2.403.17$207.60
$240.00$230.00Jul 17$2.95$7.05$2.952.39$237.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 65.67, avg 4.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.85$9.85$0.1565.67$209.85
$210.00$220.00Jul 17$9.00$9.00$1.009.00$219.00
$220.00$230.00Jul 17$8.35$8.35$1.655.06$228.35
$200.00$210.00Aug 21$7.85$7.85$2.153.65$207.85
$220.00$230.00Aug 21$6.55$6.55$3.451.90$226.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$7.80$7.80$2.203.55$262.20
$260.00$240.00Aug 21$11.40$11.40$8.601.33$248.60
$240.00$210.00Aug 21$9.95$9.95$20.050.50$230.05
$240.00$230.00Jul 17$2.95$2.95$7.050.42$237.05
$210.00$200.00Aug 21$2.40$2.40$7.600.32$207.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $9.47, cheapest $4.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$5.55108.1%66.0%
$210.00Jul 17Aug 21$7.5582.0%66.0%
$270.00Jul 17Aug 21$10.1067.9%62.8%
$220.00Jul 17Aug 21$10.2076.7%65.3%
$230.00Jul 17Aug 21$12.0071.2%64.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$4.10108.1%66.0%
$210.00Jul 17Aug 21$6.5782.0%66.0%
$240.00Jul 17Aug 21$11.6567.1%60.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.66% of stock, avg 14.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$8.55$5.20$13.75$226.25$253.755.66%
$230.00Jul 17$14.85$2.25$17.10$212.90$247.107.04%
$220.00Jul 17$23.20$0.90$24.10$195.90$244.109.92%
$210.00Jul 17$32.20$0.33$32.53$177.47$242.5313.39%
$240.00Aug 21$22.25$16.85$39.10$200.90$279.1016.10%
$200.00Jul 17$42.05$0.40$42.45$157.55$242.4517.48%
$210.00Aug 21$39.75$6.90$46.65$163.35$256.6519.21%
$270.00Aug 21$10.65$36.05$46.70$223.30$316.7019.23%
$200.00Aug 21$47.60$4.50$52.10$147.90$252.1021.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.60% of stock, avg 5.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$220.00Jul 17$0.55$0.90$1.45$218.55$271.45
$260.00$220.00Jul 17$1.70$0.90$2.60$217.40$262.60
$270.00$230.00Jul 17$0.55$2.25$2.80$227.20$272.80
$260.00$230.00Jul 17$1.70$2.25$3.95$226.05$263.95
$250.00$220.00Jul 17$4.00$0.90$4.90$215.10$254.90
$270.00$240.00Jul 17$0.55$5.20$5.75$234.25$275.75
$250.00$230.00Jul 17$4.00$2.25$6.25$223.75$256.25
$260.00$240.00Jul 17$1.70$5.20$6.90$233.10$266.90
$250.00$240.00Jul 17$4.00$5.20$9.20$230.80$259.20
$280.00$195.00Aug 21$7.70$3.90$11.60$183.40$291.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 8.52, avg credit $6.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$8.95$1.058.52$201.05$228.95
200/210240/250Aug 21$7.40$2.602.85$202.60$247.40
240/260270/280Aug 21$14.35$5.652.54$245.65$284.35
195/200220/230Aug 21$7.15$2.852.51$192.85$227.15
200/210230/240Aug 21$7.00$3.002.33$203.00$237.00
195/200210/220Aug 21$6.95$3.052.28$193.05$216.95
210/220230/240Jul 17$6.87$3.132.19$213.13$236.87
220/230240/250Jul 17$5.90$4.101.44$224.10$245.90
195/200240/250Aug 21$5.60$4.401.27$194.40$245.60
210/240250/270Aug 21$16.55$13.451.23$223.45$266.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 14.62, cheapest $0.64)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.65$9.3514.38
$200.00$210.00$220.00Jul 17$0.85$9.1510.76
$250.00$260.00$270.00Jul 17$1.15$8.857.70
$200.00$210.00$220.00Aug 21$1.50$8.505.67
$230.00$240.00$250.00Jul 17$1.75$8.254.71
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.64$9.3614.62
$210.00$220.00$230.00Jul 17$0.78$9.2211.82
$220.00$230.00$240.00Jul 17$1.60$8.405.25

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 $-4.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 21-$4.05$15.95
$230.00$240.001:2Jul 17-$2.25$7.75
$270.00$280.001:2Aug 21-$4.75$5.25
$220.00$230.001:2Jul 17-$6.50$3.50
$240.00$250.001:2Jul 17$0.55$9.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 21-$5.45$14.55
$210.00$200.001:2Jul 17-$0.47$9.53
$210.00$200.001:2Aug 21-$2.10$7.90
$200.00$195.001:2Aug 21-$3.30$1.70
$240.00$210.001:2Aug 21$3.05$26.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.67%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$16.200.502.9%6.67%9.60%1--
$270.00Aug 21$9.800.3511.2%4.03%15.20%424
$280.00Aug 21$6.400.2815.3%2.64%17.92%12173
$250.00Jul 17$3.300.362.9%1.36%4.29%15869
$260.00Jul 17$1.450.187.0%0.60%7.65%1658
$270.00Jul 17$0.350.0711.2%0.14%11.31%1--

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 936 vol/day, 197 traded recently)

MOH averages only 936 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 $250.00 12-18 call last traded $26.30 on 06/26 (now $32.10/$34.00) — try a limit near $32.10. Also watch the $250.00 10-16 call last traded $16.50 on 06/26 (now $23.80/$25.50) — try a limit near $23.80; the $195.00 12-18 call last traded $30.50 on 06/11 (now $61.00/$65.90) — try a limit near $61.00. Most tradeable put: the $240.00 01-15 put last traded $39.53 on 06/29 (now $30.20/$34.70) — try a limit near $32.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$7.90$9.20$8.55$4.30 07/10$0.58–$8.55$7.9089
$240.00Aug 21$21.50$23.00$22.25$15.56 07/10$4.18–$22.25$21.50--
$240.00Sep 18$22.30$27.10$24.70$20.41 07/02$6.55–$24.70$22.30--
$240.00Oct 16$27.90$30.30$29.10$21.83 06/26$7.85–$29.10$27.9012
$240.00Dec 18$36.80$40.00$38.40$32.00 07/01$14.55–$38.40$36.8030
$240.00Jan 15$36.20$40.00$38.10$28.25 06/29$16.60–$38.10$36.20155
$240.00Jan 21$62.00$69.00$65.50$58.30 07/02$42.00–$65.50$62.00340
$250.00Jul 17$3.30$4.70$4.00$1.40 07/10$0.55–$4.75$3.3069
$250.00Aug 21$16.20$18.30$17.25$11.50 07/10$3.30–$17.25$16.20--
$250.00Sep 18$18.30$22.10$20.20$14.68 07/10$5.05–$20.20$18.30--
$250.00Oct 16$23.80$25.50$24.65$16.50 06/26$5.90–$24.65$23.807
$250.00Dec 18$32.10$34.00$33.05$26.30 06/26$11.90–$33.05$32.106
$250.00Jan 15$32.00$36.50$34.25$29.51 07/09$14.25–$34.25$32.00316
$250.00Jan 21$61.90$66.90$64.40$56.11 07/09$39.00–$64.40$61.90--
$230.00Jul 17$12.40$17.30$14.85$7.50 07/10$1.63–$14.85$12.40251
$230.00Aug 21$25.20$28.50$26.85$20.00 07/10$5.65–$26.85$25.20--
$230.00Sep 18$27.80$33.10$30.45$24.71 07/08$7.85–$30.45$27.80--
$230.00Oct 16$31.70$35.50$33.60$30.50 07/08$10.10–$33.60$31.7041
$230.00Dec 18$39.60$44.60$42.10$36.52 07/02$17.60–$42.10$39.60--
$230.00Jan 15$40.10$46.40$43.25$36.50 07/02$19.70–$43.25$40.10--
$230.00Jan 21$67.00$75.00$71.00$36.99 06/02$45.00–$71.00$67.00--
$260.00Jul 17$1.45$1.95$1.70$1.10 07/09$0.25–$2.58$1.4558
$260.00Aug 21$12.00$14.50$13.25$10.10 07/09$2.73–$13.25$12.00--
$260.00Sep 18$14.40$18.20$16.30$16.44 07/08$4.00–$16.30$16.30--
$260.00Oct 16$18.90$21.70$20.30$15.20 07/02$5.60–$20.30$18.90--
$260.00Jan 15$28.20$33.20$30.70$25.20 07/10$12.15–$30.70$28.2046
$260.00Jan 21$54.00$63.00$58.50$54.50 07/09$37.00–$58.50$54.50--
$220.00Jul 17$21.00$25.40$23.20$14.79 07/10$2.42–$23.20$21.00--
$220.00Aug 21$32.00$34.80$33.40$29.97 07/08$9.05–$33.40$32.00--
$220.00Sep 18$33.90$38.30$36.10$20.90 06/25$10.45–$36.10$33.90--
$220.00Oct 16$37.20$41.10$39.15$32.00 07/08$12.95–$39.15$37.2024
$220.00Dec 18$45.00$49.60$47.30$35.00 07/06$21.00–$47.30$45.00--
$220.00Jan 15$45.70$51.10$48.40$43.20 07/09$22.80–$48.40$45.70--
$220.00Jan 21$72.00$81.00$76.50$71.00 07/01$48.50–$76.50$72.00--
$270.00Jul 17$0.35$0.75$0.55$0.60 07/10$0.38–$2.40$0.55--
$270.00Aug 21$9.80$11.50$10.65$7.20 07/10$2.45–$10.65$9.8024
$270.00Sep 18$11.20$14.90$13.05$9.93 07/09$3.43–$13.05$11.20--
$270.00Dec 18$24.50$28.00$26.25$15.18 06/25$9.20–$26.25$24.50--
$270.00Jan 15$24.50$28.60$26.55$21.50 07/10$9.90–$26.55$24.50--
$270.00Jan 21$50.00$60.00$55.00$31.18 06/04$33.90–$55.00$50.00--
$210.00Jul 17$29.70$34.70$32.20$25.40 07/10$4.08–$32.20$29.70444
$210.00Aug 21$36.80$42.70$39.75$32.00 07/10$11.90–$39.75$36.80138
$210.00Sep 18$39.60$45.20$42.40$36.06 07/09$13.95–$42.40$39.60--
$210.00Oct 16$43.40$48.30$45.85$35.40 07/06$16.55–$45.85$43.40212
$210.00Dec 18$50.70$55.40$53.05$46.60 07/01$24.30–$53.05$50.70--
$210.00Jan 15$51.50$56.00$53.75$48.95 07/07$26.60–$53.75$51.50--
$210.00Jan 21$76.00$86.00$81.00$74.95 07/10$52.50–$81.00$76.00--
$280.00Jul 17$0.00$4.80$2.40$0.05 07/10$0.28–$2.40$0.05--
$280.00Aug 21$6.40$9.00$7.70$5.81 07/09$1.90–$7.70$6.4073
$280.00Sep 18$8.70$12.30$10.50$7.90 06/29$2.75–$10.50$8.70--
$280.00Oct 16$13.30$15.00$14.15$10.50 07/01$3.70–$14.15$13.306
$280.00Jan 15$21.20$26.40$23.80$19.00 07/10$8.95–$23.80$21.20--
$280.00Jan 21$47.00$56.00$51.50$45.99 07/02$32.00–$51.50$47.00--
$200.00Jul 17$39.60$44.50$42.05$38.51 07/08$7.20–$42.05$39.60--
$200.00Aug 21$44.50$50.70$47.60$38.20 07/10$16.20–$47.60$44.50--
$200.00Sep 18$47.00$52.80$49.90$41.00 06/30$17.80–$49.90$47.00--
$200.00Oct 16$49.50$55.20$52.35$40.81 06/26$20.85–$52.35$49.50--
$200.00Dec 18$57.60$61.90$59.75$29.58 06/22$27.95–$59.75$57.60--
$200.00Jan 15$60.00$63.70$61.85$54.60 07/09$30.25–$61.85$60.00--
$200.00Jan 21$82.00$91.00$86.50$86.00 07/08$55.50–$86.50$86.00--
$290.00Jul 17$0.00$0.75$0.38$0.85 07/08$0.30–$2.40$0.38--
$290.00Aug 21$3.40$7.10$5.25$4.60 06/30$1.55–$5.45$4.60--
$290.00Sep 18$6.80$10.10$8.45$6.97 07/08$1.83–$8.45$6.97--
$290.00Oct 16$10.60$12.80$11.70$8.90 07/01$3.13–$11.70$10.6032
$290.00Dec 18$18.20$21.80$20.00$14.50 06/29$6.05–$20.00$18.20--
$290.00Jan 15$18.30$21.90$20.10$16.10 07/10$7.30–$20.10$18.3045
$195.00Jul 17$44.50$49.30$46.90$40.10 07/09$10.50–$46.90$44.50--
$195.00Aug 21$48.60$53.70$51.15$41.60 07/10$18.65–$51.15$48.60--
$195.00Sep 18$50.90$56.00$53.45$33.85 06/25$20.30–$53.45$50.90--
$195.00Oct 16$54.70$58.70$56.70$38.40 06/25$23.00–$56.70$54.70--
$195.00Dec 18$61.00$65.90$63.45$30.50 06/11$30.95–$63.45$61.007
$195.00Jan 15$61.60$67.20$64.40$52.54 06/29$32.90–$64.40$61.60--
$195.00Jan 21$84.00$93.00$88.50$56.50 06/08$58.50–$88.50$84.00--
$190.00Jul 17$49.50$55.20$52.35$39.24 06/26$12.90–$52.35$49.5028
$190.00Aug 21$54.50$58.00$56.25$47.58 07/07$21.10–$56.25$54.50--
$190.00Sep 18$55.00$60.80$57.90$49.00 07/10$22.85–$57.90$55.00--
$190.00Oct 16$57.00$63.00$60.00$25.25 06/04$26.00–$60.00$57.00--
$190.00Dec 18$64.40$68.50$66.45$25.25 05/21$33.55–$66.45$64.40--
$190.00Jan 15$66.60$70.80$68.70$61.00 07/09$34.90–$68.70$66.60--
$190.00Jan 21$87.00$96.00$91.50$82.84 06/30$60.00–$91.50$87.00--
$300.00Aug 21$3.10$5.60$4.35--$4.35–$4.35—$3.1044
$300.00Sep 18$5.20$8.20$6.70--$6.70–$6.70—$5.204
$185.00Jul 17$54.50$59.90$57.20$50.20 07/07$16.40–$57.20$54.5020
$185.00Aug 21$57.30$62.40$59.85$34.10 06/25$24.00–$59.85$57.3086
$185.00Sep 18$59.20$64.40$61.80$41.10 06/25$26.15–$61.80$59.20--
$185.00Dec 18$68.10$73.00$70.55$27.30 05/20$35.80–$70.55$68.10--
$185.00Jan 21$90.00$99.00$94.50$47.50 05/29$62.50–$94.50$90.00--
$180.00Jul 17$59.40$64.20$61.80$18.70 06/18$20.05–$61.80$59.40--
$180.00Aug 21$61.80$66.90$64.35$58.40 07/09$27.35–$64.35$61.80--
$180.00Sep 18$63.60$69.80$66.70$56.00 07/02$29.60–$66.70$63.60--
$180.00Dec 18$71.60$76.90$74.25$41.77 06/23$38.60–$74.25$71.60--
$180.00Jan 15$73.50$77.70$75.60$68.09 07/10$40.15–$75.60$73.50--
$180.00Jan 21$93.00$101.00$97.00$87.00 07/07$64.50–$97.00$93.0060
$175.00Jul 17$64.40$70.30$67.35$41.60 06/25$23.40–$67.35$64.40--
$175.00Aug 21$66.40$71.50$68.95$63.00 07/02$29.60–$68.95$66.40--
$175.00Sep 18$68.00$73.70$70.85$64.40 07/09$32.85–$70.85$68.00--
$175.00Oct 16$69.30$75.70$72.50$60.80 06/29$35.35–$72.50$69.30--
$175.00Dec 18$75.90$80.70$78.30$53.99 06/25$41.05–$78.30$75.90--
$175.00Jan 15$77.10$81.30$79.20$72.60 07/09$43.25–$79.20$77.10--
$175.00Jan 21$96.00$104.10$100.05$54.90 05/21$66.50–$100.05$96.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$4.50$5.90$5.20$10.00 07/10$5.20–$45.15$5.2023
$240.00Aug 21$15.10$18.60$16.85$23.00 07/10$16.85–$48.40$16.85108
$240.00Sep 18$19.80$22.10$20.95$24.60 07/07$20.95–$49.50$20.95--
$240.00Jan 15$30.20$34.70$32.45$39.53 06/29$32.45–$56.95$32.456
$240.00Jan 21$48.10$54.00$51.05$55.30 07/02$51.05–$73.00$51.05--
$250.00Aug 21$18.90$24.20$21.55$28.60 07/09$21.55–$57.65$21.55--
$250.00Oct 16$28.00$30.50$29.25$39.00 06/26$29.25–$59.55$29.25--
$250.00Dec 18$34.20$38.10$36.15$50.30 06/25$36.15–$63.55$36.15--
$250.00Jan 15$34.00$40.10$37.05$62.69 06/15$37.05–$63.95$37.05--
$230.00Jul 17$1.80$2.70$2.25$6.13 07/10$2.25–$35.80$2.25187
$230.00Aug 21$12.60$14.10$13.35$17.80 07/10$13.35–$39.50$13.35--
$230.00Sep 18$15.30$17.50$16.40$20.15 07/01$16.40–$41.35$16.40--
$230.00Oct 16$18.00$20.50$19.25$28.60 06/26$19.25–$43.30$19.25--
$230.00Dec 18$21.80$27.40$24.60$29.35 07/10$24.60–$48.35$24.60--
$230.00Jan 15$24.10$29.40$26.75$30.65 07/10$26.75–$49.10$26.75--
$230.00Jan 21$41.80$49.00$45.40$50.20 07/02$45.40–$66.50$45.40--
$260.00Jul 17$16.80$21.50$19.15$26.50 07/07$19.15–$64.80$19.15--
$260.00Oct 16$33.90$36.50$35.20$46.20 06/26$35.20–$68.40$35.20--
$260.00Dec 18$39.90$43.90$41.90$53.20 06/26$41.90–$71.40$41.90--
$220.00Jul 17$0.70$1.10$0.90$2.16 07/10$0.90–$27.55$0.9098
$220.00Aug 21$9.20$10.50$9.85$13.00 07/10$9.85–$32.65$9.85--
$220.00Sep 18$11.50$13.30$12.40$14.60 07/08$12.40–$34.00$12.40--
$220.00Oct 16$13.20$16.40$14.80$22.30 06/30$14.80–$36.35$14.80--
$220.00Jan 15$20.90$24.70$22.80$26.00 07/10$22.80–$43.80$22.80--
$270.00Aug 21$34.30$37.80$36.05$85.30 06/03$36.05–$76.20$36.05--
$210.00Jul 17$0.00$0.65$0.33$1.11 07/10$0.33–$19.10$0.33231
$210.00Aug 21$6.40$7.40$6.90$9.20 07/10$6.90–$24.70$6.90129
$210.00Sep 18$8.20$10.40$9.30$12.40 07/06$9.30–$27.45$9.30--
$210.00Oct 16$9.70$12.80$11.25$17.65 06/26$11.25–$28.90$11.25--
$210.00Dec 18$14.70$19.40$17.05$19.00 07/08$17.05–$35.00$17.0512
$210.00Jan 15$15.90$20.60$18.25$19.90 07/09$18.25–$36.60$18.25--
$280.00Aug 21$42.30$45.90$44.10$95.10 06/03$44.10–$85.65$44.10--
$200.00Jul 17$0.00$0.80$0.40$0.35 07/10$0.40–$12.25$0.3590
$200.00Aug 21$3.50$5.50$4.50$5.91 07/09$4.50–$19.45$4.50--
$200.00Sep 18$5.70$7.70$6.70$9.49 07/06$6.70–$21.45$6.70--
$200.00Oct 16$6.70$9.50$8.10$14.19 06/26$8.10–$23.45$8.10--
$200.00Dec 18$11.50$15.70$13.60$15.60 07/10$13.60–$29.30$13.60--
$200.00Jan 15$14.10$17.10$15.60$17.50 07/10$15.60–$30.55$15.60--
$200.00Jan 21$28.00$35.00$31.50--$31.50–$31.50—$28.003
$195.00Jul 17$0.00$0.75$0.38$0.95 07/10$0.25–$9.45$0.38--
$195.00Aug 21$3.20$4.60$3.90$4.80 07/09$3.90–$16.80$3.90--
$195.00Sep 18$4.70$6.50$5.60$12.60 06/25$5.60–$18.80$5.60--
$195.00Dec 18$11.00$13.70$12.35$16.20 06/29$12.35–$26.70$12.35--
$195.00Jan 15$10.40$16.00$13.20$18.30 06/29$13.20–$28.15$13.20--
$190.00Jul 17$0.05$0.60$0.33$0.53 07/07$0.23–$7.10$0.33--
$190.00Aug 21$2.50$4.20$3.35$5.10 07/06$3.35–$14.75$3.35--
$190.00Sep 18$3.90$5.70$4.80$5.56 07/09$4.80–$16.20$4.80--
$190.00Oct 16$4.90$7.70$6.30$7.10 07/09$6.30–$18.35$6.30--
$190.00Dec 18$8.90$12.30$10.60$17.60 06/25$10.60–$24.45$10.60--
$190.00Jan 15$10.70$14.20$12.45$14.02 07/01$12.45–$25.45$12.45--
$190.00Jan 21$22.00$31.00$26.50$31.32 06/30$26.50–$42.50$26.50--
$300.00Dec 18$66.90$72.00$69.45$77.00 07/01$69.45–$107.00$69.45--
$300.00Jan 15$67.50$73.40$70.45$104.70 06/15$70.45–$107.75$70.45--
$185.00Jul 17$0.00$0.20$0.10$0.48 07/02$0.10–$5.25$0.10--
$185.00Aug 21$1.60$4.30$2.95$3.30 07/08$2.95–$12.70$2.95--
$185.00Sep 18$3.10$4.90$4.00$14.26 06/09$4.00–$14.15$4.00--
$185.00Oct 16$2.90$6.60$4.75$15.60 06/23$4.75–$17.85$4.75--
$185.00Dec 18$8.30$12.00$10.15$26.45 05/20$10.15–$22.10$10.15--
$185.00Jan 15$9.30$12.80$11.05$16.70 06/26$11.05–$23.25$11.05--
$180.00Jul 17$0.00$0.25$0.13$0.40 07/06$0.13–$4.70$0.1330
$180.00Aug 21$1.20$3.60$2.40$2.80 07/08$2.23–$11.05$2.40--
$180.00Sep 18$2.40$5.00$3.70$6.50 06/26$3.70–$12.40$3.70--
$180.00Oct 16$1.40$6.10$3.75$8.85 06/25$3.75–$14.75$3.75--
$180.00Dec 18$7.10$10.20$8.65$9.73 07/01$8.65–$20.00$8.65--
$180.00Jan 15$7.60$11.40$9.50$20.70 06/24$9.50–$20.70$9.50--
$180.00Jan 21$20.80$28.00$24.40$25.27 07/09$24.00–$37.50$24.40--
$175.00Jul 17$0.00$3.20$1.60$0.12 07/01$0.15–$2.83$0.12--
$175.00Aug 21$0.10$3.60$1.85$2.18 07/02$1.85–$10.25$1.85--
$175.00Sep 18$0.25$4.80$2.53$4.63 06/29$2.53–$11.75$2.53--
$175.00Oct 16$2.90$7.30$5.10$10.21 06/09$3.65–$13.15$5.10--
$175.00Dec 18$6.20$9.70$7.95$15.30 06/24$7.60–$17.95$7.95--
$175.00Jan 15$7.20$10.00$8.60$9.40 07/08$8.60–$19.45$8.60--
$175.00Jan 21$16.00$26.00$21.00$21.90 07/06$21.00–$35.00$21.00--
$170.00Jul 17$0.00$1.90$0.95$0.28 06/26$0.15–$3.08$0.28--
$170.00Aug 21$1.05$3.30$2.17$2.80 06/29$1.40–$7.65$2.17--
$170.00Sep 18$0.05$3.40$1.73$3.20 07/06$1.73–$8.70$1.73--
$170.00Oct 16$2.05$4.80$3.43$3.60 07/07$3.43–$12.15$3.43--
$170.00Dec 18$5.00$8.40$6.70$16.50 06/05$6.70–$15.90$6.70--
$170.00Jan 15$3.70$11.70$7.70$8.80 07/01$7.70–$16.90$7.70--
$170.00Jan 21$16.60$23.90$20.25$21.77 07/09$20.25–$32.50$20.2556
$165.00Jul 17$0.00$3.20$1.60$0.34 07/06$0.30–$3.18$0.34--
$165.00Aug 21$0.00$2.30$1.15$1.45 07/09$1.15–$8.05$1.15--
$165.00Sep 18$1.00$2.95$1.98$2.35 07/10$1.70–$8.30$1.98--
$165.00Jan 15$2.30$10.00$6.15$7.76 07/07$6.10–$15.65$6.15--
$160.00Jul 17$0.00$4.80$2.40$1.60 06/10$0.25–$2.65$1.60--
$160.00Aug 21$0.35$2.00$1.18$1.75 06/29$1.13–$6.15$1.18--
$160.00Sep 18$0.00$2.55$1.27$1.95 07/10$1.27–$7.35$1.27--
$160.00Oct 16$0.05$6.30$3.18$2.25 07/09$2.45–$9.15$2.25--
$160.00Jan 15$4.50$9.70$7.10$7.70 06/30$5.95–$14.10$7.10--
$160.00Jan 21$14.60$20.70$17.65$22.00 06/26$17.65–$28.70$17.65--
$155.00Jul 17$0.00$4.80$2.40$0.13 07/06$0.40–$2.40$0.13--
$155.00Aug 21$0.00$1.70$0.85$1.88 07/02$0.85–$4.70$0.85--
$155.00Sep 18$0.00$2.25$1.13$1.70 07/01$1.13–$7.05$1.13--
$155.00Oct 16$0.85$5.80$3.33$3.90 06/26$2.00–$7.55$3.33--
$155.00Jan 15$3.90$9.30$6.60$6.10 07/01$5.50–$12.50$6.10--
$150.00Jul 17$0.00$4.80$2.40$0.10 06/26$0.03–$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$0.05$1.95$1.00$1.86 06/26$0.90–$5.50$1.00--
$150.00Jan 15$1.55$7.50$4.53$4.66 07/08$4.30–$11.35$4.53--
$150.00Jan 21$11.00$19.00$15.00$16.91 07/02$15.00–$24.25$15.00--

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 1,042
Total Puts 399
Put/Call Ratio 0.38
Net Difference 643

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,748
Total Puts 2,052
Average Put/Call Ratio 0.59
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