Tour v340
MOH
MOLINA HEALTHCARE IN
$233.36 -3.39%
$233.61 (+0.11%)🌙
as of 07/15 06:52 PM
(7/14 19:10) ◀
|
Wednesday, July 15, 2026 (6:52pm)
January 2026
|
▶ (7/16 18:45)
◀ 7/15 18:52 ▶

Option Volume

Detail
ℹ
Current (07/15) 1,056
Calls: 401 (38%)
Puts: 655 (62%)
Prior (07/14) 2,762
Calls: 1,854 (67%)
Puts: 908 (33%)
Current vs Prior -61.77%
Calls: -78.37% (Calls)
Puts: -27.86% (Puts)
Prior 7-Day Total 7,505
Calls: 5,273 (70%)
Puts: 2,232 (30%)
Prior 7-Day Average 1,072
Calls: 753 (70%)
Puts: 318 (30%)
Current vs Prior 7-Day Avg -1.51%
Calls: -46.77%
Puts: +105.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $3.10M
Calls: $1.40M (45%)
Puts: $1.71M (55%)
Prior (07/14) $2.61M
Calls: $2.35M (90%)
Puts: $252.7K (10%)
Current vs Prior +19.01%
Calls: -40.70%
Puts: +574.98%
Prior 7-Day Total $13.94M
Calls: $12.29M (88%)
Puts: $1.66M (12%)
Prior 7-Day Average $1.99M
Calls: $1.76M (88%)
Puts: $236.6K (12%)
Current vs Prior 7-Day Avg +55.70%
Calls: -20.50%
Puts: +620.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.63
Prior (07/14) 0.49
Current vs Prior +233.52%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +239.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 7,874
Calls: 5,869 (75%)
Puts: 2,005 (25%)
Prior (07/14) 2,839
Calls: 2,262 (80%)
Puts: 577 (20%)
Current vs Prior +177.35%
Prior 7-Day Total 23,918
Calls: 18,767 (78%)
Puts: 5,151 (22%)
Prior 7-Day Average 3,416
Calls: 2,681 (78%)
Puts: 735 (22%)
Current vs Prior 7-Day Avg +130.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.01% | 18.04%7.01% | 18.04%
Prior 8.47% | 17.84%8.47% | 17.84%
Current vs Prior -17.24% | +1.11%-17.24% | +1.11%
Prior 7-Day Avg 8.66% | 18.53%8.66% | 18.53%
Current vs 7-Day Avg -19.08% | -2.62%-19.08% | -2.62%
Prior 7-Day Eod 8.47% | 17.84%8.47% | 17.84%
Current vs 7-Day Eod -17.24% | +1.11%-17.24% | +1.11%
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

Dollar volume significantly above 7-day average (56% higher). Below-average activity with volume down 62% vs prior. Extreme bearish P/C ratio of 1.63 - heavy put buying. P/C ratio rising 234% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
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 8.1%, best 6.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2131.3033.50$32.406.8%30.73137
$240.00Aug 2115.6016.80$16.207.4%80.49135
$195.00Jul 1737.9041.00$39.457.9%40.9842
$230.00Aug 2119.7021.40$20.558.3%60.57146
$220.00Aug 2124.5027.00$25.759.7%10.66--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2120.8022.30$21.557.0%20.5136
$230.00Aug 2115.5017.10$16.309.8%10.4359

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. 11 found (avg delta 0.77, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1740.7046.50$43.6013.3%70.99--
$195.00Jul 1737.9041.00$39.457.9%40.9842
$200.00Jul 1732.1036.20$34.1512.0%40.9878
$210.00Jul 1720.9026.10$23.5022.1%30.92442
$220.00Jul 1711.8016.60$14.2033.8%70.87--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 178.0010.00$9.0022.2%40.68--
$240.00Aug 2120.8022.30$21.557.0%20.5136

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 274, top 119)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 176.008.70$7.3536.7%1190.61437
$240.00Jul 171.903.40$2.6556.6%90.32239
$240.00Aug 2115.6016.80$16.207.4%80.49135
$190.00Jul 1740.7046.50$43.6013.3%70.99--
$220.00Jul 1711.8016.60$14.2033.8%70.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.501.20$0.8582.4%310.13113
$220.00Aug 2111.2012.60$11.9011.8%150.3417
$210.00Jul 170.101.20$0.65169.2%80.08--
$210.00Aug 217.808.90$8.3513.2%80.27140
$230.00Jul 172.854.70$3.7848.9%40.39201

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 38.3%, max 82.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21106.0%62.9%68.6%6579
$230.00Jul 17Aug 2179.9%61.2%30.6%125583
$220.00Jul 17Aug 2175.0%62.0%20.9%8--
$260.00Jul 17Aug 2175.3%62.8%19.9%8224
$240.00Jul 17Aug 2176.9%64.5%19.3%17374
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 21119.4%65.5%82.3%5--
$210.00Jul 17Aug 21106.0%62.9%68.6%16140
$200.00Jul 17Aug 21107.8%64.4%67.3%5114
$230.00Jul 17Aug 2179.9%61.2%30.6%5260
$220.00Jul 17Aug 2175.0%62.0%20.9%46130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 49.00, avg 6.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Jul 17$0.42$9.58$0.4222.81$250.42
$240.00$250.00Jul 17$2.10$7.90$2.103.76$242.10
$250.00$260.00Aug 21$3.25$6.75$3.252.08$253.25
$240.00$250.00Aug 21$3.85$6.15$3.851.60$243.85
$230.00$240.00Aug 21$4.35$5.65$4.351.30$234.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$0.20$9.80$0.2049.00$219.80
$210.00$200.00Jul 17$0.50$9.50$0.5019.00$209.50
$200.00$195.00Aug 21$1.00$4.00$1.004.00$199.00
$210.00$200.00Aug 21$2.60$7.40$2.602.85$207.40
$230.00$220.00Jul 17$2.93$7.07$2.932.41$227.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 13.29, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Jul 17$9.30$9.30$0.7013.29$219.30
$190.00$195.00Jul 17$4.15$4.15$0.854.88$194.15
$220.00$230.00Jul 17$6.85$6.85$3.152.17$226.85
$210.00$220.00Aug 21$6.65$6.65$3.351.99$216.65
$220.00$230.00Aug 21$5.20$5.20$4.801.08$225.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$5.25$5.25$4.751.11$234.75
$240.00$230.00Jul 17$5.22$5.22$4.781.09$234.78
$230.00$220.00Aug 21$4.40$4.40$5.600.79$225.60
$220.00$210.00Aug 21$3.55$3.55$6.450.55$216.45
$230.00$220.00Jul 17$2.93$2.93$7.070.41$227.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $10.17, cheapest $4.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$8.90106.0%62.9%
$260.00Jul 17Aug 21$8.9775.3%62.8%
$220.00Jul 17Aug 21$11.5575.0%62.0%
$250.00Jul 17Aug 21$11.8071.4%63.9%
$230.00Jul 17Aug 21$13.2079.9%61.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$4.62119.4%65.5%
$200.00Jul 17Aug 21$5.60107.8%64.4%
$210.00Jul 17Aug 21$7.70106.0%62.9%
$220.00Jul 17Aug 21$11.0575.0%62.0%
$230.00Jul 17Aug 21$12.5279.9%61.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.77% of stock, avg 12.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$7.35$3.78$11.13$218.87$241.134.77%
$240.00Jul 17$2.65$9.00$11.65$228.35$251.654.99%
$220.00Jul 17$14.20$0.85$15.05$204.95$235.056.45%
$210.00Jul 17$23.50$0.65$24.15$185.85$234.1510.35%
$200.00Jul 17$34.15$0.15$34.30$165.70$234.3014.70%
$230.00Aug 21$20.55$16.30$36.85$193.15$266.8515.79%
$220.00Aug 21$25.75$11.90$37.65$182.35$257.6516.13%
$240.00Aug 21$16.20$21.55$37.75$202.25$277.7516.18%
$195.00Jul 17$39.45$0.13$39.58$155.42$234.5816.96%
$210.00Aug 21$32.40$8.35$40.75$169.25$250.7517.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.51% of stock, avg 7.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$210.00Jul 17$0.55$0.65$1.20$208.80$251.20
$250.00$220.00Jul 17$0.55$0.85$1.40$218.60$251.40
$240.00$210.00Jul 17$2.65$0.65$3.30$206.70$243.30
$240.00$220.00Jul 17$2.65$0.85$3.50$216.50$243.50
$250.00$230.00Jul 17$0.55$3.78$4.33$225.67$254.33
$240.00$230.00Jul 17$2.65$3.78$6.43$223.57$246.43
$260.00$195.00Aug 21$9.10$4.75$13.85$181.15$273.85
$260.00$200.00Aug 21$9.10$5.75$14.85$185.15$274.85
$250.00$195.00Aug 21$12.35$4.75$17.10$177.90$267.10
$260.00$210.00Aug 21$9.10$8.35$17.45$192.55$277.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 5.67, avg credit $5.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.50$1.505.67$231.50$258.50
220/230240/250Aug 21$8.25$1.754.71$221.75$248.25
210/220230/240Aug 21$7.90$2.103.76$212.10$237.90
200/210220/230Aug 21$7.80$2.203.55$202.20$227.80
195/200210/220Aug 21$7.65$2.353.26$192.35$217.65
220/230250/260Aug 21$7.65$2.353.26$222.35$257.65
210/220240/250Aug 21$7.40$2.602.85$212.60$247.40
200/210220/230Jul 17$7.35$2.652.77$202.65$227.35
200/210230/240Aug 21$6.95$3.052.28$203.05$236.95
210/220250/260Aug 21$6.80$3.202.13$213.20$256.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 26.03, cheapest $0.37)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.37$9.6326.03
$230.00$240.00$250.00Aug 21$0.50$9.5019.00
$240.00$250.00$260.00Aug 21$0.60$9.4015.67
$220.00$230.00$240.00Aug 21$0.85$9.1510.76
$200.00$210.00$220.00Jul 17$1.35$8.656.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.85$9.1510.76
$220.00$230.00$240.00Aug 21$0.85$9.1510.76
$200.00$210.00$220.00Aug 21$0.95$9.059.53
$220.00$230.00$240.00Jul 17$2.29$7.713.37
$210.00$220.00$230.00Jul 17$2.73$7.272.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.03, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$0.03$9.97
$220.00$230.001:2Jul 17-$0.50$9.50
$210.00$220.001:2Jul 17-$4.90$5.10
$250.00$260.001:2Aug 21-$5.85$4.15
$240.00$250.001:2Aug 21-$8.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.45$9.55
$210.00$200.001:2Aug 21-$3.15$6.85
$220.00$210.001:2Aug 21-$4.80$5.20
$200.00$195.001:2Jul 17-$0.11$4.89
$195.00$190.001:2Jul 17-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.68%, avg 3.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$15.600.492.9%6.68%9.53%8135
$250.00Aug 21$11.700.417.1%5.01%12.14%1903
$260.00Aug 21$8.600.3311.4%3.69%15.10%6163
$240.00Jul 17$1.900.322.9%0.81%3.66%9239
$250.00Jul 17$0.300.107.1%0.13%7.26%6164

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 $210.00 08-21 call last traded $32.00 on 07/10 (now $31.30/$33.50) — try a limit near $32.00. Also watch the $240.00 08-21 call last traded $15.56 on 07/10 (now $15.60/$16.80) — try a limit near $15.60; the $195.00 07-17 call last traded $40.10 on 07/09 (now $37.90/$41.00) — try a limit near $39.45. Most tradeable put: the $300.00 12-18 put last traded $77.00 on 07/01 (now $73.10/$78.00) — try a limit near $75.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$6.00$8.70$7.35$7.50 07/10$1.63–$14.85$7.35437
$230.00Aug 21$19.70$21.40$20.55$20.00 07/10$5.65–$26.85$20.00146
$230.00Sep 18$22.70$25.80$24.25$24.71 07/08$7.85–$30.45$24.2582
$230.00Oct 16$26.00$29.80$27.90$30.50 07/08$10.10–$33.60$27.9045
$230.00Dec 18$31.90$38.20$35.05$36.52 07/02$17.60–$42.10$35.0536
$230.00Jan 15$34.80$40.40$37.60$36.50 07/02$19.70–$43.25$36.50--
$230.00Jan 21$61.00$69.00$65.00$36.99 06/02$45.00–$71.00$61.00--
$240.00Jul 17$1.90$3.40$2.65$4.30 07/10$0.58–$8.55$2.65239
$240.00Aug 21$15.60$16.80$16.20$15.56 07/10$4.18–$22.25$15.60135
$240.00Sep 18$18.20$20.50$19.35$20.41 07/02$6.55–$24.70$19.35--
$240.00Oct 16$21.40$24.80$23.10$21.83 06/26$7.85–$29.10$21.83--
$240.00Dec 18$30.40$33.20$31.80$32.00 07/01$14.55–$38.40$31.80--
$240.00Jan 15$30.20$35.70$32.95$28.25 06/29$16.60–$38.10$30.20115
$240.00Jan 21$57.30$64.00$60.65$58.30 07/02$42.00–$65.50$58.30300
$220.00Jul 17$11.80$16.60$14.20$14.79 07/10$2.42–$23.20$14.20--
$220.00Aug 21$24.50$27.00$25.75$29.97 07/08$9.05–$33.40$25.75--
$220.00Sep 18$26.50$31.50$29.00$20.90 06/25$10.45–$36.10$26.50--
$220.00Oct 16$30.00$34.90$32.45$32.00 07/08$12.95–$39.15$32.00--
$220.00Dec 18$38.20$43.10$40.65$35.00 07/06$21.00–$47.30$38.20--
$220.00Jan 15$39.90$45.60$42.75$43.20 07/09$22.80–$48.40$42.75--
$220.00Jan 21$66.00$73.00$69.50$71.00 07/01$48.50–$76.50$69.50--
$250.00Jul 17$0.30$0.80$0.55$1.40 07/10$0.55–$4.75$0.55164
$250.00Aug 21$11.70$13.00$12.35$11.50 07/10$3.30–$17.25$11.70903
$250.00Sep 18$14.00$17.00$15.50$14.68 07/10$5.05–$20.20$14.68146
$250.00Oct 16$17.30$20.40$18.85$16.50 06/26$5.90–$24.65$17.30--
$250.00Dec 18$26.10$28.80$27.45$26.30 06/26$11.90–$33.05$26.30--
$250.00Jan 15$27.10$31.20$29.15$29.51 07/09$14.25–$34.25$29.15--
$250.00Jan 21$53.00$62.00$57.50$56.11 07/09$39.00–$64.40$56.11331
$210.00Jul 17$20.90$26.10$23.50$25.40 07/10$4.08–$32.20$23.50442
$210.00Aug 21$31.30$33.50$32.40$32.00 07/10$11.90–$39.75$32.00137
$210.00Sep 18$32.60$38.10$35.35$36.06 07/09$13.95–$42.40$35.35--
$210.00Oct 16$37.10$41.60$39.35$35.40 07/06$16.55–$45.85$37.10--
$210.00Dec 18$43.10$49.30$46.20$46.60 07/01$24.30–$53.05$46.20--
$210.00Jan 15$45.50$51.30$48.40$48.95 07/07$26.60–$53.85$48.40--
$210.00Jan 21$70.00$79.00$74.50$74.95 07/10$52.50–$81.00$74.50--
$260.00Jul 17$0.00$0.25$0.13$1.10 07/09$0.13–$2.58$0.1361
$260.00Aug 21$8.60$9.60$9.10$10.10 07/09$2.73–$13.25$9.10163
$260.00Sep 18$10.90$13.20$12.05$16.44 07/08$4.00–$16.30$12.05--
$260.00Oct 16$13.90$16.80$15.35$15.20 07/02$5.60–$20.30$15.2020
$260.00Jan 15$24.70$26.80$25.75$25.20 07/10$12.15–$30.70$25.2049
$260.00Jan 21$49.00$58.00$53.50$54.50 07/09$37.00–$58.50$53.5022
$200.00Jul 17$32.10$36.20$34.15$38.51 07/08$7.20–$42.05$34.1578
$200.00Aug 21$37.10$43.10$40.10$38.20 07/10$16.20–$47.60$38.20--
$200.00Sep 18$42.00$44.50$43.25$41.00 06/30$17.80–$49.90$42.00--
$200.00Oct 16$42.90$48.30$45.60$40.81 06/26$20.85–$52.35$42.90--
$200.00Dec 18$49.50$55.60$52.55$29.58 06/22$27.95–$59.75$49.50--
$200.00Jan 15$51.60$57.80$54.70$54.60 07/09$30.25–$61.85$54.60--
$200.00Jan 21$76.00$84.00$80.00$86.00 07/08$55.50–$86.50$80.00--
$270.00Jul 17$0.00$0.15$0.08$0.60 07/10$0.08–$2.40$0.0897
$270.00Aug 21$6.40$7.60$7.00$7.20 07/10$2.45–$10.65$7.00--
$270.00Sep 18$8.70$10.60$9.65$9.93 07/09$3.43–$13.05$9.6514
$270.00Dec 18$18.20$22.10$20.15$15.18 06/25$9.20–$26.25$18.20--
$270.00Jan 15$21.30$23.20$22.25$21.50 07/10$9.90–$26.55$21.5064
$270.00Jan 21$46.00$53.00$49.50$31.18 06/04$33.90–$55.00$46.00--
$195.00Jul 17$37.90$41.00$39.45$40.10 07/09$10.50–$46.90$39.4542
$195.00Aug 21$41.00$46.30$43.65$41.60 07/10$18.65–$51.15$41.60--
$195.00Sep 18$43.70$49.70$46.70$33.85 06/25$20.30–$53.45$43.70--
$195.00Oct 16$46.30$52.30$49.30$38.40 06/25$23.00–$56.70$46.30--
$195.00Dec 18$52.60$58.90$55.75$30.50 06/11$30.95–$63.45$52.60--
$195.00Jan 15$54.80$60.20$57.50$52.54 06/29$32.90–$64.40$54.80--
$195.00Jan 21$78.00$86.00$82.00$56.50 06/08$58.50–$88.50$78.00--
$190.00Jul 17$40.70$46.50$43.60$39.24 06/26$12.90–$52.35$40.70--
$190.00Aug 21$45.10$51.40$48.25$47.58 07/07$21.10–$56.25$47.58--
$190.00Sep 18$49.40$52.20$50.80$49.00 07/10$22.85–$57.90$49.40--
$190.00Oct 16$50.20$56.10$53.15$25.25 06/04$26.00–$60.00$50.20--
$190.00Dec 18$56.00$62.30$59.15$25.25 05/21$33.55–$66.45$56.00--
$190.00Jan 15$58.10$64.20$61.15$61.00 07/09$34.90–$68.70$61.00--
$190.00Jan 21$81.00$89.00$85.00$82.84 06/30$60.00–$91.50$82.84--
$280.00Jul 17$0.00$4.80$2.40$0.05 07/10$0.28–$2.40$0.05--
$280.00Aug 21$4.70$5.80$5.25$5.81 07/09$1.90–$7.70$5.25--
$280.00Sep 18$6.50$8.50$7.50$7.90 06/29$2.75–$10.50$7.50--
$280.00Oct 16$8.90$11.40$10.15$10.50 07/01$3.70–$14.15$10.15--
$280.00Jan 15$18.40$22.10$20.25$19.00 07/10$8.95–$23.80$19.00--
$280.00Jan 21$43.30$51.00$47.15$45.99 07/02$32.00–$51.50$45.99--
$185.00Jul 17$45.70$51.40$48.55$50.20 07/07$16.40–$57.20$48.55--
$185.00Aug 21$49.40$55.50$52.45$34.10 06/25$24.00–$59.85$49.40--
$185.00Sep 18$51.60$57.90$54.75$41.10 06/25$26.15–$61.80$51.60--
$185.00Dec 18$59.50$66.00$62.75$27.30 05/20$35.80–$70.55$59.50--
$185.00Jan 21$83.00$92.00$87.50$47.50 05/29$62.50–$94.50$83.00--
$180.00Jul 17$50.80$56.20$53.50$18.70 06/18$20.05–$61.80$50.80--
$180.00Aug 21$53.90$59.20$56.55$58.40 07/09$27.35–$64.35$56.55--
$180.00Sep 18$55.40$61.30$58.35$56.00 07/02$29.60–$66.70$56.00--
$180.00Dec 18$63.30$69.80$66.55$41.77 06/23$38.60–$74.25$63.30--
$180.00Jan 15$65.00$71.30$68.15$68.09 07/10$40.15–$75.60$68.09--
$180.00Jan 21$86.00$94.00$90.00$87.00 07/07$64.50–$97.00$87.00--
$290.00Jul 17$0.00$4.80$2.40$0.85 07/08$0.30–$2.40$0.85--
$290.00Aug 21$2.70$4.50$3.60$4.60 06/30$1.55–$5.45$3.60--
$290.00Sep 18$5.00$6.80$5.90$6.97 07/08$1.83–$8.45$5.90--
$290.00Oct 16$7.00$9.60$8.30$8.90 07/01$3.13–$11.70$8.30--
$290.00Dec 18$14.30$16.80$15.55$14.50 06/29$6.05–$20.00$14.50--
$290.00Jan 15$15.10$18.90$17.00$16.10 07/10$7.30–$20.10$16.10--
$175.00Jul 17$55.80$60.90$58.35$41.60 06/25$23.40–$67.35$55.80--
$175.00Aug 21$58.40$64.80$61.60$63.00 07/02$29.60–$68.95$61.60--
$175.00Sep 18$60.20$66.40$63.30$64.40 07/09$32.85–$70.85$63.30--
$175.00Oct 16$62.30$67.80$65.05$60.80 06/29$35.35–$72.50$62.30--
$175.00Dec 18$66.90$73.30$70.10$53.99 06/25$41.05–$78.30$66.90--
$175.00Jan 15$69.00$75.00$72.00$72.60 07/09$43.25–$79.20$72.00--
$175.00Jan 21$89.00$97.00$93.00$54.90 05/21$66.50–$100.05$89.00--
$300.00Sep 18$4.00$5.40$4.70--$4.70–$4.70—$4.004
$300.00Jan 21$38.20$45.00$41.60--$41.60–$41.60—$38.201.2K
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$2.85$4.70$3.78$6.13 07/10$2.25–$35.80$3.78201
$230.00Aug 21$15.50$17.10$16.30$17.80 07/10$13.35–$39.50$16.3059
$230.00Sep 18$17.60$20.00$18.80$20.15 07/01$16.40–$41.35$18.80--
$230.00Oct 16$20.40$23.10$21.75$28.60 06/26$19.25–$43.30$21.75--
$230.00Dec 18$27.80$30.50$29.15$29.35 07/10$24.60–$48.35$29.15--
$230.00Jan 15$29.80$31.90$30.85$30.65 07/10$26.75–$49.10$30.65--
$230.00Jan 21$45.40$51.70$48.55$50.20 07/02$45.00–$66.50$48.55353
$240.00Jul 17$8.00$10.00$9.00$10.00 07/10$5.20–$45.15$9.00--
$240.00Aug 21$20.80$22.30$21.55$23.00 07/10$16.85–$48.40$21.5536
$240.00Sep 18$22.50$25.20$23.85$24.60 07/07$20.90–$49.50$23.85--
$240.00Jan 15$33.20$37.60$35.40$39.53 06/29$32.45–$56.95$35.40--
$240.00Jan 21$51.00$57.00$54.00$55.30 07/02$50.50–$73.00$54.00--
$220.00Jul 17$0.50$1.20$0.85$2.16 07/10$0.85–$27.55$0.85113
$220.00Aug 21$11.20$12.60$11.90$13.00 07/10$9.85–$32.65$11.9017
$220.00Sep 18$13.60$15.60$14.60$14.60 07/08$12.40–$34.00$14.60--
$220.00Oct 16$16.10$18.50$17.30$22.30 06/30$14.80–$36.35$17.30--
$220.00Jan 15$25.10$26.60$25.85$26.00 07/10$22.60–$43.80$25.85--
$250.00Aug 21$27.10$28.80$27.95$28.60 07/09$21.55–$57.65$27.95--
$250.00Oct 16$30.90$34.20$32.55$39.00 06/26$29.25–$59.55$32.55--
$250.00Dec 18$38.90$41.60$40.25$50.30 06/25$36.00–$63.55$40.25--
$250.00Jan 15$39.20$43.40$41.30$62.69 06/15$37.05–$63.95$41.30--
$210.00Jul 17$0.10$1.20$0.65$1.11 07/10$0.33–$19.10$0.65--
$210.00Aug 21$7.80$8.90$8.35$9.20 07/10$6.90–$24.70$8.35140
$210.00Sep 18$10.00$11.80$10.90$12.40 07/06$9.25–$26.25$10.90--
$210.00Oct 16$11.00$14.60$12.80$17.65 06/26$11.25–$28.90$12.80--
$210.00Dec 18$18.70$21.30$20.00$19.00 07/08$17.00–$35.00$19.00--
$210.00Jan 15$20.40$22.50$21.45$19.90 07/09$18.25–$36.60$20.40--
$260.00Jul 17$23.00$29.30$26.15$26.50 07/07$19.15–$64.80$26.15--
$260.00Oct 16$37.30$42.70$40.00$46.20 06/26$35.20–$68.40$40.00--
$260.00Dec 18$45.20$47.90$46.55$53.20 06/26$41.45–$71.40$46.55--
$200.00Jul 17$0.00$0.30$0.15$0.35 07/10$0.15–$12.25$0.15--
$200.00Aug 21$5.30$6.20$5.75$5.91 07/09$3.88–$19.45$5.75114
$200.00Sep 18$7.20$8.60$7.90$9.49 07/06$6.65–$21.45$7.9015
$200.00Oct 16$8.70$11.30$10.00$14.19 06/26$8.10–$23.45$10.00--
$200.00Dec 18$14.90$17.40$16.15$15.60 07/10$13.60–$29.30$15.60--
$200.00Jan 15$16.60$17.70$17.15$17.50 07/10$15.60–$30.20$17.15--
$270.00Aug 21$40.80$43.60$42.20$85.30 06/03$36.05–$76.20$42.20--
$195.00Jul 17$0.00$0.25$0.13$0.95 07/10$0.13–$9.45$0.13--
$195.00Aug 21$4.30$5.20$4.75$4.80 07/09$3.90–$16.80$4.75--
$195.00Sep 18$6.20$7.60$6.90$12.60 06/25$5.60–$18.80$6.90--
$195.00Dec 18$13.40$15.50$14.45$16.20 06/29$12.05–$26.70$14.45--
$195.00Jan 15$13.40$17.20$15.30$18.30 06/29$13.20–$28.15$15.30--
$190.00Jul 17$0.00$0.25$0.13$0.53 07/07$0.13–$7.10$0.13368
$190.00Aug 21$3.20$4.30$3.75$5.10 07/06$3.35–$14.75$3.75--
$190.00Sep 18$4.60$6.40$5.50$5.56 07/09$4.80–$16.20$5.50--
$190.00Oct 16$6.60$8.50$7.55$7.10 07/09$6.30–$18.35$7.10--
$190.00Dec 18$11.90$13.90$12.90$17.60 06/25$10.60–$24.45$12.90--
$190.00Jan 15$10.80$15.70$13.25$14.02 07/01$12.25–$25.45$13.25108
$190.00Jan 21$26.70$34.00$30.35$31.32 06/30$26.50–$42.50$30.35--
$280.00Aug 21$47.30$54.00$50.65$95.10 06/03$44.10–$85.65$50.65--
$185.00Jul 17$0.00$0.30$0.15$0.48 07/02$0.10–$5.25$0.15--
$185.00Aug 21$2.55$5.10$3.83$3.30 07/08$2.63–$12.70$3.30--
$185.00Sep 18$3.80$5.40$4.60$14.26 06/09$4.00–$14.15$4.60--
$185.00Oct 16$5.80$7.40$6.60$15.60 06/23$4.75–$16.35$6.60--
$185.00Dec 18$10.50$12.60$11.55$26.45 05/20$10.10–$21.80$11.55--
$185.00Jan 15$10.40$13.90$12.15$16.70 06/26$10.90–$23.10$12.15--
$185.00Jan 21$25.80$31.60$28.70--$28.70–$28.70—$25.8031
$180.00Jul 17$0.00$0.15$0.08$0.40 07/06$0.08–$4.70$0.0833
$180.00Aug 21$1.85$3.10$2.48$2.80 07/08$2.10–$11.05$2.48--
$180.00Sep 18$3.10$4.60$3.85$6.50 06/26$3.38–$11.95$3.85--
$180.00Oct 16$4.40$6.30$5.35$8.85 06/25$3.75–$14.75$5.35--
$180.00Dec 18$9.10$10.90$10.00$9.73 07/01$8.65–$18.75$9.73--
$180.00Jan 15$9.10$12.90$11.00$20.70 06/24$9.50–$20.70$11.00238
$180.00Jan 21$22.00$29.60$25.80$25.27 07/09$23.45–$37.50$25.27--
$175.00Jul 17$0.00$4.80$2.40$0.12 07/01$0.15–$2.83$0.12--
$175.00Aug 21$1.50$4.00$2.75$2.18 07/02$1.55–$9.05$2.18--
$175.00Sep 18$2.50$6.90$4.70$4.63 06/29$2.53–$10.30$4.63--
$175.00Oct 16$3.60$5.50$4.55$10.21 06/09$3.65–$13.15$4.55--
$175.00Dec 18$7.80$9.90$8.85$15.30 06/24$7.40–$17.95$8.85--
$175.00Jan 15$7.50$11.10$9.30$9.40 07/08$8.60–$18.55$9.30--
$175.00Jan 21$20.30$28.00$24.15$21.90 07/06$21.00–$35.00$21.90--
$170.00Jul 17$0.00$4.80$2.40$0.28 06/26$0.15–$3.08$0.28--
$170.00Aug 21$1.10$3.60$2.35$2.80 06/29$1.40–$7.50$2.35--
$170.00Sep 18$0.10$6.60$3.35$3.20 07/06$1.70–$8.00$3.20--
$170.00Oct 16$3.20$5.50$4.35$3.60 07/07$3.35–$10.65$3.60--
$170.00Dec 18$6.10$8.80$7.45$16.50 06/05$6.45–$15.45$7.45--
$170.00Jan 15$7.10$9.90$8.50$8.80 07/01$7.55–$16.65$8.50--
$170.00Jan 21$19.30$25.30$22.30$21.77 07/09$20.25–$32.50$21.7756
$300.00Dec 18$73.10$78.00$75.55$77.00 07/01$69.45–$107.00$75.551
$300.00Jan 15$72.50$79.00$75.75$104.70 06/15$70.45–$107.75$75.75--
$165.00Jul 17$0.00$4.80$2.40$0.34 07/06$0.25–$2.40$0.34--
$165.00Aug 21$0.70$2.95$1.83$1.45 07/09$1.15–$6.25$1.45--
$165.00Sep 18$1.55$3.10$2.33$2.35 07/10$1.70–$7.95$2.33--
$165.00Jan 15$4.40$9.00$6.70$7.76 07/07$6.10–$14.30$6.70--
$160.00Jul 17$0.00$4.80$2.40$1.60 06/10$0.25–$2.65$1.60--
$160.00Aug 21$0.80$1.55$1.18$1.75 06/29$1.13–$4.85$1.18122
$160.00Sep 18$0.05$3.10$1.58$1.95 07/10$1.27–$7.35$1.58--
$160.00Oct 16$0.45$6.80$3.63$2.25 07/09$2.45–$9.15$2.25--
$160.00Jan 15$4.70$8.00$6.35$7.70 06/30$5.95–$12.85$6.35--
$160.00Jan 21$15.60$23.00$19.30$22.00 06/26$17.65–$28.05$19.30--
$155.00Jul 17$0.00$4.80$2.40$0.13 07/06$0.20–$2.40$0.13--
$155.00Aug 21$0.25$1.20$0.73$1.88 07/02$0.73–$4.10$0.73--
$155.00Sep 18$0.00$4.80$2.40$1.70 07/01$1.13–$6.65$1.70--
$155.00Oct 16$1.60$6.00$3.80$3.90 06/26$1.75–$7.55$3.80--
$155.00Jan 15$4.40$6.90$5.65$6.10 07/01$5.00–$11.55$5.65--
$150.00Jul 17$0.00$4.80$2.40$0.10 06/26$0.03–$2.40$0.10--
$150.00Aug 21$0.05$1.05$0.55$1.63 07/02$0.45–$4.70$0.55--
$150.00Sep 18$0.50$4.70$2.60$1.86 06/26$0.90–$5.50$1.86--
$150.00Jan 15$3.80$6.90$5.35$4.66 07/08$4.30–$11.25$4.66--
$150.00Jan 21$13.10$20.00$16.55$16.91 07/02$15.00–$24.25$16.55--

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 401
Total Puts 655
Put/Call Ratio 1.63
Net Difference -254

Prior's Put/Call Breakdown

Total Calls 1,854
Total Puts 908
Put/Call Ratio 0.49
Net Difference 946

Prior 7-Day Put/Call Summary

Total Calls 5,273
Total Puts 2,232
Average Put/Call Ratio 0.48
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