Tour v334
MOH
MOLINA HEALTHCARE IN
$241.56 -0.54%
$241.00 (-0.23%)🌙
as of 07/14 07:10 PM
(7/13 18:46) ◀
|
Tuesday, July 14, 2026 (7:10pm)
January 2026
|
▶ (7/15 18:52)
◀ 7/14 19:10 ▶

Option Volume

Detail
ℹ
Current (07/14) 2,762
Calls: 1,854 (67%)
Puts: 908 (33%)
Prior (07/13) 1,441
Calls: 1,042 (72%)
Puts: 399 (28%)
Current vs Prior +91.67%
Calls: +77.93% (Calls)
Puts: +127.57% (Puts)
Prior 7-Day Total 5,691
Calls: 3,923 (69%)
Puts: 1,768 (31%)
Prior 7-Day Average 813
Calls: 560 (69%)
Puts: 252 (31%)
Current vs Prior 7-Day Avg +239.73%
Calls: +230.82%
Puts: +259.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.61M
Calls: $2.35M (90%)
Puts: $252.7K (10%)
Prior (07/13) $3.12M
Calls: $2.53M (81%)
Puts: $589.9K (19%)
Current vs Prior -16.57%
Calls: -7.12%
Puts: -57.16%
Prior 7-Day Total $15.11M
Calls: $12.15M (80%)
Puts: $2.96M (20%)
Prior 7-Day Average $2.16M
Calls: $1.74M (80%)
Puts: $422.5K (20%)
Current vs Prior 7-Day Avg +20.71%
Calls: +35.54%
Puts: -40.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.49
Prior (07/13) 0.38
Current vs Prior +27.90%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -8.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 2,839
Calls: 2,262 (80%)
Puts: 577 (20%)
Prior (07/13) 4,142
Calls: 2,995 (72%)
Puts: 1,147 (28%)
Current vs Prior -31.46%
Prior 7-Day Total 26,732
Calls: 20,989 (79%)
Puts: 5,743 (21%)
Prior 7-Day Average 3,818
Calls: 2,998 (79%)
Puts: 820 (21%)
Current vs Prior 7-Day Avg -25.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.47% | 17.84%8.47% | 17.84%
Prior 8.09% | 18.03%8.09% | 18.03%
Current vs Prior +4.64% | -1.06%+4.64% | -1.06%
Prior 7-Day Avg 8.85% | 18.69%8.69% | 18.64%
Current vs 7-Day Avg -4.38% | -4.55%-2.59% | -4.28%
Prior 7-Day Eod 8.09% | 18.03%8.09% | 18.03%
Current vs 7-Day Eod +4.64% | -1.06%+4.64% | -1.06%
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 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 90% of dollar volume in calls ($2.35M) vs puts ($252.7K). Above-average activity with volume up 92% vs prior. Volume explosion - 240% above 7-day average (2,762 vs avg 813). Extreme bullish P/C ratio of 0.49 - heavy call buying (1,854 calls vs 908 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2143.5048.00$45.759.8%10.85--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2117.6019.00$18.307.7%90.4630

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. 10 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1742.4048.80$45.6014.0%30.98--
$200.00Jul 1737.5043.50$40.5014.8%10.97--
$220.00Jul 1720.1024.40$22.2519.3%40.89113
$200.00Aug 2143.5048.00$45.759.8%10.85--
$210.00Aug 2135.2040.60$37.9014.2%40.78141
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.9K, top 802)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2113.7016.70$15.2019.7%8020.46--
$270.00Aug 217.6010.40$9.0031.1%8010.3225
$240.00Jul 177.209.10$8.1523.3%1480.58131
$240.00Aug 2118.0021.20$19.6016.3%210.54124
$230.00Aug 2124.1027.60$25.8513.5%90.63142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2112.9014.40$13.6511.0%250.3750
$220.00Jul 171.001.35$1.1829.7%180.12101
$210.00Aug 216.607.50$7.0512.8%120.22136
$230.00Jul 172.353.30$2.8333.6%110.24190
$240.00Jul 173.707.40$5.5566.7%110.4328

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 41.5%, max 98.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 21119.1%60.1%98.2%2--
$220.00Jul 17Aug 2193.8%62.0%51.2%5113
$230.00Jul 17Aug 2188.7%60.9%45.7%11579
$240.00Jul 17Aug 2178.2%60.0%30.3%169255
$260.00Jul 17Aug 2173.9%63.6%16.2%2162
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2193.8%62.0%51.2%20118
$230.00Jul 17Aug 2188.7%60.9%45.7%36240
$240.00Jul 17Aug 2178.2%60.0%30.3%2058

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 5.67, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Jul 17$1.50$8.50$1.505.67$251.50
$270.00$280.00Aug 21$2.10$7.90$2.103.76$272.10
$250.00$260.00Aug 21$3.10$6.90$3.102.23$253.10
$260.00$270.00Aug 21$3.10$6.90$3.102.23$263.10
$240.00$250.00Aug 21$4.40$5.60$4.401.27$244.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$1.65$8.35$1.655.06$228.35
$240.00$230.00Jul 17$2.72$7.28$2.722.68$237.28
$220.00$210.00Aug 21$2.85$7.15$2.852.51$217.15
$210.00$200.00Aug 21$3.17$6.83$3.172.15$206.83
$230.00$220.00Aug 21$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. 19 found (best R:R 10.43, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$220.00Jul 17$18.25$18.25$1.7510.43$218.25
$220.00$230.00Jul 17$8.75$8.75$1.257.00$228.75
$200.00$210.00Aug 21$7.85$7.85$2.153.65$207.85
$210.00$220.00Aug 21$6.25$6.25$3.751.67$216.25
$230.00$240.00Aug 21$6.25$6.25$3.751.67$236.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$4.65$4.65$5.350.87$235.35
$230.00$220.00Aug 21$3.75$3.75$6.250.60$226.25
$210.00$200.00Aug 21$3.17$3.17$6.830.46$206.83
$220.00$210.00Aug 21$2.85$2.85$7.150.40$217.15
$240.00$230.00Jul 17$2.72$2.72$7.280.37$237.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $10.45, cheapest $5.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$5.25119.1%60.1%
$220.00Jul 17Aug 21$9.4093.8%62.0%
$260.00Jul 17Aug 21$10.8573.9%63.6%
$240.00Jul 17Aug 21$11.4578.2%60.0%
$230.00Jul 17Aug 21$12.3588.7%60.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$8.7293.8%62.0%
$230.00Jul 17Aug 21$10.8288.7%60.9%
$240.00Jul 17Aug 21$12.7578.2%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.67% of stock, avg 13.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$8.15$5.55$13.70$226.30$253.705.67%
$230.00Jul 17$13.50$2.83$16.33$213.67$246.336.76%
$220.00Jul 17$22.25$1.18$23.43$196.57$243.439.70%
$240.00Aug 21$19.60$18.30$37.90$202.10$277.9015.69%
$230.00Aug 21$25.85$13.65$39.50$190.50$269.5016.35%
$220.00Aug 21$31.65$9.90$41.55$178.45$261.5517.20%
$210.00Aug 21$37.90$7.05$44.95$165.05$254.9518.61%
$200.00Aug 21$45.75$3.88$49.63$150.37$249.6320.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 1.01% of stock, avg 7.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$220.00Jul 17$1.25$1.18$2.43$217.57$262.43
$250.00$220.00Jul 17$2.75$1.18$3.93$216.07$253.93
$260.00$230.00Jul 17$1.25$2.83$4.08$225.92$264.08
$250.00$230.00Jul 17$2.75$2.83$5.58$224.42$255.58
$260.00$240.00Jul 17$1.25$5.55$6.80$233.20$266.80
$250.00$240.00Jul 17$2.75$5.55$8.30$231.70$258.30
$280.00$200.00Aug 21$6.90$3.88$10.78$189.22$290.78
$270.00$200.00Aug 21$9.00$3.88$12.88$187.12$282.88
$280.00$210.00Aug 21$6.90$7.05$13.95$196.05$293.95
$260.00$200.00Aug 21$12.10$3.88$15.98$184.02$275.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 16.24, avg credit $6.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210230/240Aug 21$9.42$0.5816.24$200.58$239.42
210/220230/240Aug 21$9.10$0.9010.11$210.90$239.10
200/210220/230Aug 21$8.97$1.038.71$201.03$228.97
220/230240/250Aug 21$8.15$1.854.41$221.85$248.15
230/240250/260Aug 21$7.75$2.253.44$232.25$257.75
230/240260/270Aug 21$7.75$2.253.44$232.25$267.75
200/210240/250Aug 21$7.57$2.433.12$202.43$247.57
210/220240/250Aug 21$7.25$2.752.64$212.75$247.25
220/230240/250Jul 17$7.05$2.952.39$222.95$247.05
220/230250/260Aug 21$6.85$3.152.17$223.15$256.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.45$9.5521.22
$260.00$270.00$280.00Aug 21$1.00$9.009.00
$240.00$250.00$260.00Aug 21$1.30$8.706.69
$200.00$210.00$220.00Aug 21$1.60$8.405.25
$230.00$240.00$250.00Aug 21$1.85$8.154.41
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.90$9.1010.11
$220.00$230.00$240.00Aug 21$0.90$9.1010.11
$220.00$230.00$240.00Jul 17$1.07$8.938.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-4.00, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Jul 17-$4.00$16.00
$230.00$240.001:2Jul 17-$2.80$7.20
$220.00$230.001:2Jul 17-$4.75$5.25
$270.00$280.001:2Aug 21-$4.80$5.20
$260.00$270.001:2Aug 21-$5.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Jul 17-$0.11$9.89
$210.00$200.001:2Aug 21-$0.71$9.29
$220.00$210.001:2Aug 21-$4.20$5.80
$230.00$220.001:2Aug 21-$6.15$3.85
$240.00$230.001:2Aug 21-$9.00$1.00

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 2.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$13.700.463.5%5.67%9.17%802--
$260.00Aug 21$11.000.397.6%4.55%12.19%1162
$270.00Aug 21$7.600.3211.8%3.15%14.92%80125
$280.00Aug 21$5.600.2615.9%2.32%18.23%1--
$250.00Jul 17$1.500.313.5%0.62%4.11%3--
$260.00Jul 17$0.600.157.6%0.25%7.88%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 $180.00 08-21 call last traded $58.40 on 07/09 (now $61.00/$66.30) — try a limit near $61.00. Also watch the $185.00 09-18 call last traded $41.10 on 06/25 (now $57.40/$62.50) — try a limit near $57.40; the $250.00 12-18 call last traded $26.30 on 06/26 (now $29.40/$33.00) — try a limit near $29.40. Most tradeable put: the $240.00 08-21 put last traded $23.00 on 07/10 (now $17.60/$19.00) — try a limit near $18.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$7.20$9.10$8.15$4.30 07/10$0.58–$8.55$7.20131
$240.00Aug 21$18.00$21.20$19.60$15.56 07/10$4.18–$22.25$18.00124
$240.00Sep 18$20.90$24.80$22.85$20.41 07/02$6.55–$24.70$20.90--
$240.00Oct 16$25.60$30.40$28.00$21.83 06/26$7.85–$29.10$25.60--
$240.00Dec 18$33.70$37.50$35.60$32.00 07/01$14.55–$38.40$33.70--
$240.00Jan 15$34.60$40.30$37.45$28.25 06/29$16.60–$38.10$34.60--
$240.00Jan 21$61.00$68.00$64.50$58.30 07/02$42.00–$65.50$61.00--
$250.00Jul 17$1.50$4.00$2.75$1.40 07/10$0.55–$4.75$1.50--
$250.00Aug 21$13.70$16.70$15.20$11.50 07/10$3.30–$17.25$13.70--
$250.00Sep 18$16.80$20.00$18.40$14.68 07/10$5.05–$20.20$16.80--
$250.00Oct 16$21.20$25.60$23.40$16.50 06/26$5.90–$24.65$21.209
$250.00Dec 18$29.40$33.00$31.20$26.30 06/26$11.90–$33.05$29.4014
$250.00Jan 15$29.30$35.40$32.35$29.51 07/09$14.25–$34.25$29.51--
$250.00Jan 21$57.00$66.00$61.50$56.11 07/09$39.00–$64.40$57.00--
$230.00Jul 17$11.40$15.60$13.50$7.50 07/10$1.63–$14.85$11.40437
$230.00Aug 21$24.10$27.60$25.85$20.00 07/10$5.65–$26.85$24.10142
$230.00Sep 18$25.80$30.10$27.95$24.71 07/08$7.85–$30.45$25.8084
$230.00Oct 16$28.30$35.40$31.85$30.50 07/08$10.10–$33.60$30.50--
$230.00Dec 18$37.60$43.00$40.30$36.52 07/02$17.60–$42.10$37.60--
$230.00Jan 15$39.60$45.00$42.30$36.50 07/02$19.70–$43.25$39.60--
$230.00Jan 21$65.00$74.00$69.50$36.99 06/02$45.00–$71.00$65.00--
$260.00Jul 17$0.60$1.90$1.25$1.10 07/09$0.25–$2.58$1.10--
$260.00Aug 21$11.00$13.20$12.10$10.10 07/09$2.73–$13.25$11.00162
$260.00Sep 18$13.40$16.20$14.80$16.44 07/08$4.00–$16.30$14.80--
$260.00Oct 16$17.10$21.50$19.30$15.20 07/02$5.60–$20.30$17.10--
$260.00Jan 15$26.80$32.20$29.50$25.20 07/10$12.15–$30.70$26.8049
$260.00Jan 21$53.00$62.00$57.50$54.50 07/09$37.00–$58.50$54.50--
$220.00Jul 17$20.10$24.40$22.25$14.79 07/10$2.42–$23.20$20.10113
$220.00Aug 21$29.50$33.80$31.65$29.97 07/08$9.05–$33.40$29.97--
$220.00Sep 18$31.40$36.20$33.80$20.90 06/25$10.45–$36.10$31.40--
$220.00Oct 16$34.70$39.50$37.10$32.00 07/08$12.95–$39.15$34.70--
$220.00Dec 18$42.90$48.00$45.45$35.00 07/06$21.00–$47.30$42.90--
$220.00Jan 15$44.70$50.00$47.35$43.20 07/09$22.80–$48.40$44.70--
$220.00Jan 21$70.00$79.00$74.50$71.00 07/01$48.50–$76.50$71.00--
$270.00Jul 17$0.20$0.70$0.45$0.60 07/10$0.38–$2.40$0.45--
$270.00Aug 21$7.60$10.40$9.00$7.20 07/10$2.45–$10.65$7.6025
$270.00Sep 18$10.60$13.40$12.00$9.93 07/09$3.43–$13.05$10.6014
$270.00Dec 18$21.50$24.90$23.20$15.18 06/25$9.20–$26.25$21.5014
$270.00Jan 15$23.30$28.60$25.95$21.50 07/10$9.90–$26.55$23.3064
$270.00Jan 21$49.00$59.00$54.00$31.18 06/04$33.90–$55.00$49.00--
$210.00Jul 17$27.70$33.20$30.45$25.40 07/10$4.08–$32.20$27.70--
$210.00Aug 21$35.20$40.60$37.90$32.00 07/10$11.90–$39.75$35.20141
$210.00Sep 18$37.80$44.30$41.05$36.06 07/09$13.95–$42.40$37.80--
$210.00Oct 16$41.70$46.80$44.25$35.40 07/06$16.55–$45.85$41.70--
$210.00Dec 18$48.80$54.00$51.40$46.60 07/01$24.30–$53.05$48.80--
$210.00Jan 15$51.70$56.00$53.85$48.95 07/07$26.60–$53.85$51.70--
$210.00Jan 21$75.00$84.00$79.50$74.95 07/10$52.50–$81.00$75.00--
$280.00Jul 17$0.00$4.80$2.40$0.05 07/10$0.28–$2.40$0.05--
$280.00Aug 21$5.60$8.20$6.90$5.81 07/09$1.90–$7.70$5.81--
$280.00Sep 18$8.30$10.90$9.60$7.90 06/29$2.75–$10.50$8.30--
$280.00Oct 16$10.80$15.60$13.20$10.50 07/01$3.70–$14.15$10.80--
$280.00Jan 15$19.80$24.70$22.25$19.00 07/10$8.95–$23.80$19.80--
$280.00Jan 21$45.00$54.00$49.50$45.99 07/02$32.00–$51.50$45.99--
$200.00Jul 17$37.50$43.50$40.50$38.51 07/08$7.20–$42.05$38.51--
$200.00Aug 21$43.50$48.00$45.75$38.20 07/10$16.20–$47.60$43.50--
$200.00Sep 18$45.20$50.50$47.85$41.00 06/30$17.80–$49.90$45.20--
$200.00Oct 16$47.80$55.00$51.40$40.81 06/26$20.85–$52.35$47.80--
$200.00Dec 18$54.60$60.00$57.30$29.58 06/22$27.95–$59.75$54.60--
$200.00Jan 15$56.50$61.80$59.15$54.60 07/09$30.25–$61.85$56.50--
$200.00Jan 21$80.00$89.00$84.50$86.00 07/08$55.50–$86.50$84.50--
$195.00Jul 17$42.40$48.80$45.60$40.10 07/09$10.50–$46.90$42.40--
$195.00Aug 21$46.80$51.90$49.35$41.60 07/10$18.65–$51.15$46.80--
$195.00Sep 18$49.10$55.90$52.50$33.85 06/25$20.30–$53.45$49.10221
$195.00Oct 16$52.30$58.70$55.50$38.40 06/25$23.00–$56.70$52.30--
$195.00Dec 18$57.70$63.10$60.40$30.50 06/11$30.95–$63.45$57.70--
$195.00Jan 15$59.80$65.00$62.40$52.54 06/29$32.90–$64.40$59.80--
$195.00Jan 21$83.00$92.00$87.50$56.50 06/08$58.50–$88.50$83.00--
$290.00Jul 17$0.00$4.80$2.40$0.85 07/08$0.30–$2.40$0.85--
$290.00Aug 21$4.00$6.10$5.05$4.60 06/30$1.55–$5.45$4.60--
$290.00Sep 18$6.10$8.90$7.50$6.97 07/08$1.83–$8.45$6.97--
$290.00Oct 16$8.70$13.90$11.30$8.90 07/01$3.13–$11.70$8.90--
$290.00Dec 18$15.10$19.50$17.30$14.50 06/29$6.05–$20.00$15.10--
$290.00Jan 15$17.20$21.80$19.50$16.10 07/10$7.30–$20.10$17.20--
$190.00Jul 17$47.40$53.80$50.60$39.24 06/26$12.90–$52.35$47.40--
$190.00Aug 21$51.00$57.60$54.30$47.58 07/07$21.10–$56.25$51.00--
$190.00Sep 18$53.20$58.30$55.75$49.00 07/10$22.85–$57.90$53.20--
$190.00Oct 16$55.30$62.40$58.85$25.25 06/04$26.00–$60.00$55.30--
$190.00Dec 18$61.20$68.40$64.80$25.25 05/21$33.55–$66.45$61.20--
$190.00Jan 15$63.30$70.20$66.75$61.00 07/09$34.90–$68.70$63.30--
$190.00Jan 21$86.00$94.00$90.00$82.84 06/30$60.00–$91.50$86.00--
$185.00Jul 17$52.40$58.60$55.50$50.20 07/07$16.40–$57.20$52.40--
$185.00Aug 21$55.40$62.10$58.75$34.10 06/25$24.00–$59.85$55.40--
$185.00Sep 18$57.40$62.50$59.95$41.10 06/25$26.15–$61.80$57.4016
$185.00Dec 18$64.80$72.00$68.40$27.30 05/20$35.80–$70.55$64.80--
$185.00Jan 21$88.00$97.00$92.50$47.50 05/29$62.50–$94.50$88.00--
$300.00Jan 15$15.90$19.10$17.50--$17.50–$17.50—$15.90257
$180.00Jul 17$57.40$63.60$60.50$18.70 06/18$20.05–$61.80$57.40--
$180.00Aug 21$61.00$66.30$63.65$58.40 07/09$27.35–$64.35$61.00191
$180.00Sep 18$61.70$68.10$64.90$56.00 07/02$29.60–$66.70$61.70--
$180.00Dec 18$68.60$75.60$72.10$41.77 06/23$38.60–$74.25$68.60--
$180.00Jan 15$70.50$76.50$73.50$68.09 07/10$40.15–$75.60$70.50--
$180.00Jan 21$91.00$99.00$95.00$87.00 07/07$64.50–$97.00$91.00--
$175.00Jul 17$62.30$68.60$65.45$41.60 06/25$23.40–$67.35$62.30--
$175.00Aug 21$64.50$70.90$67.70$63.00 07/02$29.60–$68.95$64.50--
$175.00Sep 18$66.10$72.80$69.45$64.40 07/09$32.85–$70.85$66.10--
$175.00Oct 16$69.10$73.00$71.05$60.80 06/29$35.35–$72.50$69.10--
$175.00Dec 18$72.40$79.50$75.95$53.99 06/25$41.05–$78.30$72.40--
$175.00Jan 15$74.20$80.40$77.30$72.60 07/09$43.25–$79.20$74.20--
$175.00Jan 21$94.00$102.00$98.00$54.90 05/21$66.50–$100.05$94.00--
$310.00Sep 18$2.30$7.00$4.65--$4.65–$4.65—$2.3020
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$3.70$7.40$5.55$10.00 07/10$5.20–$45.15$5.5528
$240.00Aug 21$17.60$19.00$18.30$23.00 07/10$16.85–$48.40$18.3030
$240.00Sep 18$20.00$21.80$20.90$24.60 07/07$20.90–$49.50$20.90--
$240.00Jan 15$30.80$34.80$32.80$39.53 06/29$32.45–$56.95$32.80--
$240.00Jan 21$46.00$55.00$50.50$55.30 07/02$50.50–$73.00$50.50--
$250.00Aug 21$22.80$24.20$23.50$28.60 07/09$21.55–$57.65$23.50--
$250.00Oct 16$28.50$30.90$29.70$39.00 06/26$29.25–$59.55$29.70--
$250.00Dec 18$33.80$38.20$36.00$50.30 06/25$36.00–$63.55$36.00--
$250.00Jan 15$36.40$40.20$38.30$62.69 06/15$37.05–$63.95$38.30--
$230.00Jul 17$2.35$3.30$2.83$6.13 07/10$2.25–$35.80$2.83190
$230.00Aug 21$12.90$14.40$13.65$17.80 07/10$13.35–$39.50$13.6550
$230.00Sep 18$15.70$17.10$16.40$20.15 07/01$16.40–$41.35$16.40--
$230.00Oct 16$16.90$21.70$19.30$28.60 06/26$19.25–$43.30$19.30--
$230.00Dec 18$24.80$27.60$26.20$29.35 07/10$24.60–$48.35$26.20--
$230.00Jan 15$26.20$28.00$27.10$30.65 07/10$26.75–$49.10$27.10--
$230.00Jan 21$40.00$50.00$45.00$50.20 07/02$45.00–$66.50$45.00--
$260.00Jul 17$18.30$24.00$21.15$26.50 07/07$19.15–$64.80$21.15--
$260.00Oct 16$33.90$37.20$35.55$46.20 06/26$35.20–$68.40$35.55--
$260.00Dec 18$38.80$44.10$41.45$53.20 06/26$41.45–$71.40$41.45--
$220.00Jul 17$1.00$1.35$1.18$2.16 07/10$0.90–$27.55$1.18101
$220.00Aug 21$9.30$10.50$9.90$13.00 07/10$9.85–$32.65$9.9017
$220.00Sep 18$11.70$13.20$12.45$14.60 07/08$12.40–$34.00$12.45--
$220.00Oct 16$12.70$17.10$14.90$22.30 06/30$14.80–$36.35$14.90--
$220.00Jan 15$21.80$23.40$22.60$26.00 07/10$22.60–$43.80$22.60--
$270.00Aug 21$36.30$40.40$38.35$85.30 06/03$36.05–$76.20$38.35--
$210.00Jul 17$0.10$0.55$0.33$1.11 07/10$0.33–$19.10$0.33--
$210.00Aug 21$6.60$7.50$7.05$9.20 07/10$6.90–$24.70$7.05136
$210.00Sep 18$8.50$10.00$9.25$12.40 07/06$9.25–$26.25$9.25--
$210.00Oct 16$9.10$13.50$11.30$17.65 06/26$11.25–$28.90$11.30--
$210.00Dec 18$15.00$19.00$17.00$19.00 07/08$17.00–$35.00$17.00--
$210.00Jan 15$18.30$20.00$19.15$19.90 07/09$18.25–$36.60$19.15--
$280.00Aug 21$43.90$49.00$46.45$95.10 06/03$44.10–$85.65$46.45--
$200.00Jul 17$0.15$0.50$0.33$0.35 07/10$0.33–$12.25$0.33--
$200.00Aug 21$2.35$5.40$3.88$5.91 07/09$3.88–$19.45$3.88--
$200.00Sep 18$5.90$7.40$6.65$9.49 07/06$6.65–$21.45$6.65--
$200.00Oct 16$8.10$10.60$9.35$14.19 06/26$8.10–$23.45$9.35--
$200.00Dec 18$12.70$16.00$14.35$15.60 07/10$13.60–$29.30$14.35--
$200.00Jan 15$14.40$17.10$15.75$17.50 07/10$15.60–$30.20$15.75--
$195.00Jul 17$0.10$0.45$0.28$0.95 07/10$0.25–$9.45$0.28--
$195.00Aug 21$3.30$4.90$4.10$4.80 07/09$3.90–$16.80$4.10--
$195.00Sep 18$2.95$8.40$5.68$12.60 06/25$5.60–$18.80$5.68--
$195.00Dec 18$10.40$13.70$12.05$16.20 06/29$12.05–$26.70$12.05--
$195.00Jan 15$12.20$15.60$13.90$18.30 06/29$13.20–$28.15$13.90--
$190.00Jul 17$0.05$1.70$0.88$0.53 07/07$0.23–$7.10$0.53--
$190.00Aug 21$2.45$4.90$3.68$5.10 07/06$3.35–$14.75$3.68--
$190.00Sep 18$4.10$5.70$4.90$5.56 07/09$4.80–$16.20$4.90--
$190.00Oct 16$5.20$8.10$6.65$7.10 07/09$6.30–$18.35$6.65--
$190.00Dec 18$8.90$12.80$10.85$17.60 06/25$10.60–$24.45$10.85--
$190.00Jan 15$9.90$14.60$12.25$14.02 07/01$12.25–$25.45$12.25--
$190.00Jan 21$22.60$32.00$27.30$31.32 06/30$26.50–$42.50$27.30--
$185.00Jul 17$0.00$1.35$0.68$0.48 07/02$0.10–$5.25$0.48--
$185.00Aug 21$1.65$3.60$2.63$3.30 07/08$2.63–$12.70$2.63--
$185.00Sep 18$2.70$5.60$4.15$14.26 06/09$4.00–$14.15$4.15--
$185.00Oct 16$3.60$6.80$5.20$15.60 06/23$4.75–$16.35$5.20--
$185.00Dec 18$7.80$12.40$10.10$26.45 05/20$10.10–$21.80$10.10--
$185.00Jan 15$7.80$14.00$10.90$16.70 06/26$10.90–$23.10$10.90--
$300.00Dec 18$68.60$73.60$71.10$77.00 07/01$69.45–$107.00$71.10--
$300.00Jan 15$69.50$74.30$71.90$104.70 06/15$70.45–$107.75$71.90--
$180.00Jul 17$0.05$0.15$0.10$0.40 07/06$0.10–$4.70$0.10--
$180.00Aug 21$1.25$2.95$2.10$2.80 07/08$2.10–$11.05$2.10--
$180.00Sep 18$2.45$4.30$3.38$6.50 06/26$3.38–$12.40$3.38--
$180.00Oct 16$2.70$5.90$4.30$8.85 06/25$3.75–$14.75$4.30--
$180.00Dec 18$6.90$10.50$8.70$9.73 07/01$8.65–$18.75$8.70--
$180.00Jan 15$6.70$12.80$9.75$20.70 06/24$9.50–$20.70$9.75--
$180.00Jan 21$18.90$28.00$23.45$25.27 07/09$23.45–$37.50$23.45--
$175.00Jul 17$0.00$1.50$0.75$0.12 07/01$0.15–$2.83$0.12--
$175.00Aug 21$0.80$2.30$1.55$2.18 07/02$1.55–$9.05$1.55--
$175.00Sep 18$2.20$3.70$2.95$4.63 06/29$2.53–$10.30$2.95--
$175.00Oct 16$3.20$4.80$4.00$10.21 06/09$3.65–$13.15$4.00--
$175.00Dec 18$5.60$9.20$7.40$15.30 06/24$7.40–$17.95$7.40--
$175.00Jan 15$6.50$10.90$8.70$9.40 07/08$8.60–$18.55$8.70--
$175.00Jan 21$20.00$26.00$23.00$21.90 07/06$21.00–$35.00$21.90--
$170.00Jul 17$0.00$0.80$0.40$0.28 06/26$0.15–$3.08$0.28--
$170.00Aug 21$1.25$6.00$3.63$2.80 06/29$1.40–$7.50$2.80--
$170.00Sep 18$0.10$3.30$1.70$3.20 07/06$1.70–$8.70$1.70--
$170.00Oct 16$2.20$4.50$3.35$3.60 07/07$3.35–$10.65$3.3521
$170.00Dec 18$5.00$7.90$6.45$16.50 06/05$6.45–$15.45$6.45--
$170.00Jan 15$6.10$9.00$7.55$8.80 07/01$7.55–$16.65$7.55--
$170.00Jan 21$17.40$25.00$21.20$21.77 07/09$20.25–$32.50$21.20--
$165.00Jul 17$0.00$0.50$0.25$0.34 07/06$0.25–$2.40$0.25--
$165.00Aug 21$0.05$7.30$3.68$1.45 07/09$1.15–$6.60$1.45--
$165.00Sep 18$1.05$2.40$1.73$2.35 07/10$1.70–$7.95$1.73--
$165.00Jan 15$3.80$9.40$6.60$7.76 07/07$6.10–$14.30$6.60--
$160.00Jul 17$0.00$1.50$0.75$1.60 06/10$0.25–$2.65$0.75--
$160.00Aug 21$0.00$4.80$2.40$1.75 06/29$1.13–$5.58$1.75--
$160.00Sep 18$0.65$2.10$1.38$1.95 07/10$1.27–$7.35$1.38--
$160.00Oct 16$2.00$3.40$2.70$2.25 07/09$2.45–$9.15$2.25--
$160.00Jan 15$4.70$7.20$5.95$7.70 06/30$5.95–$12.85$5.95--
$160.00Jan 21$14.90$21.00$17.95$22.00 06/26$17.65–$28.70$17.95--
$155.00Jul 17$0.00$0.40$0.20$0.13 07/06$0.20–$2.40$0.13--
$155.00Aug 21$0.10$1.50$0.80$1.88 07/02$0.80–$4.18$0.80--
$155.00Sep 18$0.45$1.95$1.20$1.70 07/01$1.13–$6.65$1.20--
$155.00Oct 16$1.00$2.50$1.75$3.90 06/26$1.75–$7.55$1.75--
$155.00Jan 15$3.70$6.30$5.00$6.10 07/01$5.00–$11.65$5.00--
$150.00Jul 17$0.00$0.40$0.20$0.10 06/26$0.03–$2.40$0.10--
$150.00Aug 21$0.30$0.60$0.45$1.63 07/02$0.45–$4.70$0.45--
$150.00Sep 18$0.25$1.70$0.98$1.86 06/26$0.90–$5.50$0.98--
$150.00Jan 15$3.10$5.70$4.40$4.66 07/08$4.30–$11.25$4.40--
$150.00Jan 21$11.60$19.00$15.30$16.91 07/02$15.00–$24.25$15.30--
$125.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--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 1,854
Total Puts 908
Put/Call Ratio 0.49
Net Difference 946

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,923
Total Puts 1,768
Average Put/Call Ratio 0.54
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