Tour v344
MOH
MOLINA HEALTHCARE IN
$224.82 -3.66%
$222.12 (-1.20%)🌙
as of 07/16 06:45 PM
(7/15 18:52) ◀
|
Thursday, July 16, 2026 (6:45pm)
January 2026
|
▶ (7/17 18:59)
◀ 7/16 18:45 ▶

Option Volume

Detail
ℹ
Current (07/16) 960
Calls: 790 (82%)
Puts: 170 (18%)
Prior (07/15) 1,056
Calls: 401 (38%)
Puts: 655 (62%)
Current vs Prior -9.09%
Calls: +97.01% (Calls)
Puts: -74.05% (Puts)
Prior 7-Day Total 8,081
Calls: 5,290 (65%)
Puts: 2,791 (35%)
Prior 7-Day Average 1,154
Calls: 755 (65%)
Puts: 398 (35%)
Current vs Prior 7-Day Avg -16.84%
Calls: +4.54%
Puts: -57.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $999.3K
Calls: $793.3K (79%)
Puts: $206.0K (21%)
Prior (07/15) $3.10M
Calls: $1.40M (45%)
Puts: $1.71M (55%)
Current vs Prior -67.78%
Calls: -43.15%
Puts: -87.92%
Prior 7-Day Total $16.37M
Calls: $13.05M (80%)
Puts: $3.32M (20%)
Prior 7-Day Average $2.34M
Calls: $1.86M (80%)
Puts: $473.7K (20%)
Current vs Prior 7-Day Avg -57.26%
Calls: -57.45%
Puts: -56.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.22
Prior (07/15) 1.63
Current vs Prior -86.83%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -68.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 7,089
Calls: 5,988 (84%)
Puts: 1,101 (16%)
Prior (07/15) 7,874
Calls: 5,869 (75%)
Puts: 2,005 (25%)
Current vs Prior -9.97%
Prior 7-Day Total 28,958
Calls: 22,365 (77%)
Puts: 6,593 (23%)
Prior 7-Day Average 4,136
Calls: 3,195 (77%)
Puts: 941 (23%)
Current vs Prior 7-Day Avg +71.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.47% | 17.50%5.47% | 17.50%
Prior 7.01% | 18.04%7.01% | 18.04%
Current vs Prior -21.91% | -2.98%-21.91% | -2.98%
Prior 7-Day Avg 8.32% | 18.39%8.32% | 18.39%
Current vs 7-Day Avg -34.24% | -4.81%-34.24% | -4.81%
Prior 7-Day Eod 7.01% | 18.04%7.01% | 18.04%
Current vs 7-Day Eod -21.91% | -2.98%-21.91% | -2.98%
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 79% of dollar volume in calls ($793.3K) vs puts ($206.0K). Light premium activity with dollar volume down 68% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (790 calls vs 170 puts). P/C ratio dropping 87% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
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 3 of results (avg 5.8%, best 4.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2125.6027.20$26.406.1%10.68137
$220.00Aug 2119.7021.20$20.457.3%190.58246
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2114.4015.00$14.704.1%200.4230

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. 13 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1733.7039.30$36.5015.3%11.00--
$180.00Jul 1743.7049.30$46.5012.0%11.00--
$210.00Jul 1713.4018.00$15.7029.3%2580.95440
$195.00Jul 1728.8034.00$31.4016.6%20.93--
$200.00Jul 1723.0028.80$25.9022.4%50.93--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1710.8017.00$13.9044.6%71.0041
$230.00Jul 172.007.50$4.75115.8%590.83200
$230.00Aug 2117.2020.60$18.9018.0%130.5060

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 838, top 258)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1713.4018.00$15.7029.3%2580.95440
$240.00Jul 170.000.40$0.20200.0%1840.06237
$230.00Jul 170.152.85$1.50180.0%1550.33397
$260.00Aug 216.007.20$6.6018.2%730.27166
$220.00Aug 2119.7021.20$20.457.3%190.58246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 172.007.50$4.75115.8%590.83200
$220.00Aug 2114.4015.00$14.704.1%200.4230
$230.00Aug 2117.2020.60$18.9018.0%130.5060
$210.00Aug 218.5011.00$9.7525.6%90.32141
$240.00Jul 1710.8017.00$13.9044.6%71.0041

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 91.7%, max 251.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 21215.8%61.4%251.4%3--
$200.00Jul 17Aug 21180.1%60.5%197.8%6--
$260.00Jul 17Aug 21141.2%63.7%121.7%74166
$210.00Jul 17Aug 2197.9%59.4%64.8%259577
$240.00Jul 17Aug 2171.4%63.2%12.9%198373
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2197.9%59.4%64.8%11358
$220.00Jul 17Aug 2167.7%61.4%10.2%23153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 18.23, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Jul 17$1.30$8.70$1.306.69$231.30
$250.00$260.00Aug 21$2.30$7.70$2.303.35$252.30
$240.00$250.00Aug 21$2.90$7.10$2.902.45$242.90
$220.00$240.00Aug 21$8.65$11.35$8.651.31$228.65
$195.00$200.00Aug 21$2.85$2.15$2.850.75$197.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$0.52$9.48$0.5218.23$219.48
$200.00$195.00Aug 21$1.20$3.80$1.203.17$198.80
$210.00$200.00Aug 21$3.20$6.80$3.202.12$206.80
$230.00$220.00Jul 17$3.95$6.05$3.951.53$226.05
$230.00$220.00Aug 21$4.20$5.80$4.201.38$225.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 10.76, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$8.20$8.20$1.804.56$208.20
$210.00$220.00Jul 17$8.15$8.15$1.854.41$218.15
$220.00$230.00Jul 17$6.05$6.05$3.951.53$226.05
$210.00$220.00Aug 21$5.95$5.95$4.051.47$215.95
$195.00$200.00Aug 21$2.85$2.85$2.151.33$197.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 17$9.15$9.15$0.8510.76$230.85
$220.00$210.00Aug 21$4.95$4.95$5.050.98$215.05
$230.00$220.00Aug 21$4.20$4.20$5.800.72$225.80
$230.00$220.00Jul 17$3.95$3.95$6.050.65$226.05
$210.00$200.00Aug 21$3.20$3.20$6.800.47$206.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $10.43, cheapest $6.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$6.05215.8%61.4%
$260.00Jul 17Aug 21$6.42141.2%63.7%
$200.00Jul 17Aug 21$8.70180.1%60.5%
$210.00Jul 17Aug 21$10.7097.9%59.4%
$240.00Jul 17Aug 21$11.6071.4%63.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$9.4797.9%59.4%
$220.00Jul 17Aug 21$13.9067.7%61.4%
$230.00Jul 17Aug 21$14.1562.1%63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.78% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$1.50$4.75$6.25$223.75$236.252.78%
$220.00Jul 17$7.55$0.80$8.35$211.65$228.353.71%
$240.00Jul 17$0.20$13.90$14.10$225.90$254.106.27%
$210.00Jul 17$15.70$0.28$15.98$194.02$225.987.11%
$220.00Aug 21$20.45$14.70$35.15$184.85$255.1515.63%
$210.00Aug 21$26.40$9.75$36.15$173.85$246.1516.08%
$200.00Aug 21$34.60$6.55$41.15$158.85$241.1518.30%
$195.00Aug 21$37.45$5.35$42.80$152.20$237.8019.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.21% of stock, avg 6.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$210.00Jul 17$0.20$0.28$0.48$209.52$240.48
$240.00$220.00Jul 17$0.20$0.80$1.00$219.00$241.00
$230.00$210.00Jul 17$1.50$0.28$1.78$208.22$231.78
$230.00$220.00Jul 17$1.50$0.80$2.30$217.70$232.30
$260.00$195.00Aug 21$6.60$5.35$11.95$183.05$271.95
$260.00$200.00Aug 21$6.60$6.55$13.15$186.85$273.15
$250.00$195.00Aug 21$8.90$5.35$14.25$180.75$264.25
$250.00$200.00Aug 21$8.90$6.55$15.45$184.55$265.45
$260.00$210.00Aug 21$6.60$9.75$16.35$193.65$276.35
$240.00$195.00Aug 21$11.80$5.35$17.15$177.85$257.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.65, avg credit $6.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220240/250Aug 21$7.85$2.153.65$212.15$247.85
210/220250/260Aug 21$7.25$2.752.64$212.75$257.25
195/200210/220Aug 21$7.15$2.852.51$192.85$217.15
220/230240/250Aug 21$7.10$2.902.45$222.90$247.10
220/230250/260Aug 21$6.50$3.501.86$223.50$256.50
200/210240/250Aug 21$6.10$3.901.56$203.90$246.10
200/210220/240Aug 21$11.85$8.151.45$198.15$231.85
200/210250/260Aug 21$5.50$4.501.22$204.50$255.50
195/200220/240Aug 21$9.85$10.150.97$190.15$229.85
195/200240/250Aug 21$4.10$5.900.69$195.90$244.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.60$9.4015.67
$200.00$210.00$220.00Jul 17$2.05$7.953.88
$210.00$220.00$230.00Jul 17$2.10$7.903.76
$200.00$210.00$220.00Aug 21$2.25$7.753.44
$220.00$230.00$240.00Jul 17$4.75$5.251.11
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.75$8.254.71
$210.00$220.00$230.00Jul 17$3.43$6.571.92
$220.00$230.00$240.00Jul 17$5.20$4.800.92

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 $-0.16, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Jul 17-$0.16$19.84
$220.00$240.001:2Aug 21-$3.15$16.85
$250.00$260.001:2Aug 21-$4.30$5.70
$200.00$210.001:2Jul 17-$5.50$4.50
$240.00$250.001:2Aug 21-$6.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$3.35$6.65
$220.00$210.001:2Aug 21-$4.80$5.20
$200.00$195.001:2Aug 21-$4.15$0.85
$220.00$210.001:2Jul 17$0.24$9.76
$230.00$220.001:2Jul 17$3.15$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.94%, avg 2.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$11.100.416.8%4.94%11.69%14136
$250.00Aug 21$8.200.3311.2%3.65%14.85%5903
$260.00Aug 21$6.000.2715.7%2.67%18.32%73166
$230.00Jul 17$0.150.332.3%0.07%2.37%155397

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 $25.60/$27.20) — try a limit near $26.40. Also watch the $220.00 08-21 call last traded $29.97 on 07/08 (now $19.70/$21.20) — try a limit near $20.45; the $195.00 12-18 call last traded $30.50 on 06/11 (now $48.40/$52.40) — try a limit near $48.40. Most tradeable put: the $220.00 08-21 put last traded $13.00 on 07/10 (now $14.40/$15.00) — try a limit near $14.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Jul 17$4.70$10.40$7.55$14.79 07/10$2.42–$23.20$7.55--
$220.00Aug 21$19.70$21.20$20.45$29.97 07/08$9.05–$33.40$20.45246
$220.00Sep 18$22.70$24.60$23.65$20.90 06/25$10.45–$36.10$22.70--
$220.00Oct 16$25.00$29.20$27.10$32.00 07/08$12.95–$39.15$27.10--
$220.00Dec 18$32.90$38.40$35.65$35.00 07/06$21.00–$47.30$35.00--
$220.00Jan 15$36.60$40.70$38.65$43.20 07/09$22.80–$48.40$38.65--
$220.00Jan 21$61.00$68.00$64.50$71.00 07/01$48.50–$76.50$64.50--
$230.00Jul 17$0.15$2.85$1.50$7.50 07/10$1.50–$14.85$1.50397
$230.00Aug 21$14.90$16.50$15.70$20.00 07/10$5.65–$26.85$15.70--
$230.00Sep 18$18.00$19.90$18.95$24.71 07/08$7.85–$30.45$18.95--
$230.00Oct 16$20.30$24.40$22.35$30.50 07/08$10.10–$33.60$22.35--
$230.00Dec 18$28.70$34.00$31.35$36.52 07/02$17.60–$42.10$31.35--
$230.00Jan 15$30.20$36.00$33.10$36.50 07/02$19.70–$43.25$33.10--
$230.00Jan 21$55.00$64.00$59.50$36.99 06/02$45.00–$71.00$55.00--
$210.00Jul 17$13.40$18.00$15.70$25.40 07/10$4.08–$32.20$15.70440
$210.00Aug 21$25.60$27.20$26.40$32.00 07/10$11.90–$39.75$26.40137
$210.00Sep 18$28.30$32.50$30.40$36.06 07/09$13.95–$42.40$30.40--
$210.00Oct 16$30.30$35.90$33.10$35.40 07/06$16.55–$45.85$33.10--
$210.00Dec 18$39.40$43.80$41.60$46.60 07/01$24.30–$53.05$41.60--
$210.00Jan 15$41.20$45.50$43.35$48.95 07/07$26.60–$53.85$43.35--
$210.00Jan 21$64.00$73.00$68.50$74.95 07/10$52.50–$81.00$68.50--
$240.00Jul 17$0.00$0.40$0.20$4.30 07/10$0.20–$8.55$0.20237
$240.00Aug 21$11.10$12.50$11.80$15.56 07/10$4.18–$22.25$11.80136
$240.00Sep 18$13.40$15.70$14.55$20.41 07/02$6.55–$24.70$14.55--
$240.00Oct 16$17.50$20.30$18.90$21.83 06/26$7.85–$29.10$18.90--
$240.00Dec 18$23.70$29.10$26.40$32.00 07/01$14.55–$38.40$26.40--
$240.00Jan 15$28.00$31.60$29.80$28.25 06/29$16.60–$38.10$28.25--
$240.00Jan 21$52.00$60.00$56.00$58.30 07/02$42.00–$65.50$56.00--
$200.00Jul 17$23.00$28.80$25.90$38.51 07/08$7.20–$42.05$25.90--
$200.00Aug 21$31.80$37.40$34.60$38.20 07/10$16.20–$47.60$34.60--
$200.00Sep 18$32.60$39.90$36.25$41.00 06/30$17.80–$49.90$36.25--
$200.00Oct 16$36.20$42.30$39.25$40.81 06/26$20.85–$52.35$39.25--
$200.00Dec 18$45.30$49.80$47.55$29.58 06/22$27.95–$59.75$45.3012
$200.00Jan 15$46.00$51.20$48.60$54.60 07/09$30.25–$61.85$48.60--
$200.00Jan 21$68.00$78.00$73.00$86.00 07/08$55.50–$86.50$73.00865
$250.00Jul 17$0.00$0.60$0.30$1.40 07/10$0.30–$4.75$0.30--
$250.00Aug 21$8.20$9.60$8.90$11.50 07/10$3.30–$17.25$8.90903
$250.00Sep 18$10.50$12.70$11.60$14.68 07/10$5.05–$20.20$11.60--
$250.00Oct 16$13.70$16.80$15.25$16.50 06/26$5.90–$24.65$15.258
$250.00Dec 18$20.60$25.40$23.00$26.30 06/26$11.90–$33.05$23.00--
$250.00Jan 15$22.50$27.90$25.20$29.51 07/09$14.25–$34.25$25.20--
$250.00Jan 21$50.00$56.00$53.00$56.11 07/09$39.00–$64.40$53.00--
$195.00Jul 17$28.80$34.00$31.40$40.10 07/09$10.50–$46.90$31.40--
$195.00Aug 21$34.10$40.80$37.45$41.60 07/10$18.65–$51.15$37.45--
$195.00Sep 18$37.20$42.30$39.75$33.85 06/25$20.30–$53.45$37.20--
$195.00Oct 16$39.60$45.70$42.65$38.40 06/25$23.00–$56.70$39.60--
$195.00Dec 18$48.40$52.40$50.40$30.50 06/11$30.95–$63.45$48.408
$195.00Jan 15$48.40$54.30$51.35$52.54 06/29$32.90–$64.40$51.35--
$195.00Jan 21$72.00$80.00$76.00$56.50 06/08$58.50–$88.50$72.00--
$190.00Jul 17$33.70$39.30$36.50$39.24 06/26$12.90–$52.35$36.50--
$190.00Aug 21$38.40$44.70$41.55$47.58 07/07$21.10–$56.25$41.55--
$190.00Sep 18$40.90$47.50$44.20$49.00 07/10$22.85–$57.90$44.20--
$190.00Oct 16$42.30$50.20$46.25$25.25 06/04$26.00–$60.00$42.30--
$190.00Dec 18$51.50$56.70$54.10$25.25 05/21$33.55–$66.45$51.50--
$190.00Jan 15$50.80$58.60$54.70$61.00 07/09$34.90–$68.70$54.70--
$190.00Jan 21$73.00$83.00$78.00$82.84 06/30$60.00–$91.50$78.00--
$260.00Jul 17$0.00$0.35$0.18$1.10 07/09$0.13–$2.58$0.18--
$260.00Aug 21$6.00$7.20$6.60$10.10 07/09$2.85–$13.25$6.60166
$260.00Sep 18$7.40$10.10$8.75$16.44 07/08$4.10–$16.30$8.75--
$260.00Oct 16$9.90$13.90$11.90$15.20 07/02$5.60–$20.30$11.9020
$260.00Jan 15$19.10$23.60$21.35$25.20 07/10$12.15–$30.70$21.3550
$260.00Jan 21$44.00$53.00$48.50$54.50 07/09$37.00–$58.50$48.50--
$185.00Jul 17$37.80$44.30$41.05$50.20 07/07$16.40–$57.20$41.05--
$185.00Aug 21$42.80$48.90$45.85$34.10 06/25$24.00–$59.85$42.80--
$185.00Sep 18$45.20$51.20$48.20$41.10 06/25$26.15–$61.80$45.20--
$185.00Dec 18$52.20$60.00$56.10$27.30 05/20$35.80–$70.55$52.20--
$185.00Jan 21$77.10$85.00$81.05$47.50 05/29$62.50–$94.50$77.10--
$180.00Jul 17$43.70$49.30$46.50$18.70 06/18$20.05–$61.80$43.70--
$180.00Aug 21$46.50$53.00$49.75$58.40 07/09$27.35–$64.35$49.75--
$180.00Sep 18$48.40$55.20$51.80$56.00 07/02$29.60–$66.70$51.8031
$180.00Dec 18$56.00$63.40$59.70$41.77 06/23$38.60–$74.25$56.00--
$180.00Jan 15$57.50$65.10$61.30$68.09 07/10$40.15–$75.60$61.30--
$180.00Jan 21$80.00$88.00$84.00$87.00 07/07$64.50–$97.00$84.00--
$270.00Jul 17$0.00$4.80$2.40$0.60 07/10$0.08–$2.40$0.60--
$270.00Aug 21$4.10$5.50$4.80$7.20 07/10$2.45–$10.65$4.80825
$270.00Sep 18$5.70$8.00$6.85$9.93 07/09$3.43–$13.05$6.85--
$270.00Dec 18$14.20$19.30$16.75$15.18 06/25$9.20–$26.25$15.18--
$270.00Jan 15$16.20$21.70$18.95$21.50 07/10$9.90–$26.55$18.9567
$270.00Jan 21$42.00$49.00$45.50$31.18 06/04$33.90–$55.00$42.00--
$175.00Jul 17$48.60$54.30$51.45$41.60 06/25$23.40–$67.35$48.60--
$175.00Aug 21$51.40$57.50$54.45$63.00 07/02$29.60–$68.95$54.45--
$175.00Sep 18$53.10$58.50$55.80$64.40 07/09$32.85–$70.85$55.80--
$175.00Oct 16$54.80$61.60$58.20$60.80 06/29$35.35–$72.50$58.20--
$175.00Dec 18$59.60$67.00$63.30$53.99 06/25$41.05–$78.30$59.60--
$175.00Jan 15$60.90$68.70$64.80$72.60 07/09$43.25–$79.20$64.80--
$175.00Jan 21$82.00$91.00$86.50$54.90 05/21$66.50–$100.05$82.00--
$280.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$2.40$0.03--
$280.00Aug 21$3.10$4.10$3.60$5.81 07/09$1.90–$7.70$3.60157
$280.00Sep 18$4.80$6.40$5.60$7.90 06/29$2.75–$10.50$5.60--
$280.00Oct 16$7.20$9.20$8.20$10.50 07/01$3.80–$14.15$8.20--
$280.00Jan 15$13.70$19.10$16.40$19.00 07/10$8.95–$23.80$16.4059
$280.00Jan 21$38.90$46.00$42.45$45.99 07/02$32.00–$51.50$42.45--
$165.00Sep 18$61.80$68.10$64.95--$64.95–$64.95—$61.8012
$290.00Jul 17$0.00$4.80$2.40$0.85 07/08$0.30–$2.40$0.85--
$290.00Aug 21$2.10$3.10$2.60$4.60 06/30$1.55–$5.45$2.60--
$290.00Sep 18$3.70$5.40$4.55$6.97 07/08$1.83–$8.45$4.55--
$290.00Oct 16$4.70$7.80$6.25$8.90 07/01$3.13–$11.70$6.25--
$290.00Dec 18$10.10$14.70$12.40$14.50 06/29$6.05–$20.00$12.40--
$290.00Jan 15$13.00$15.40$14.20$16.10 07/10$7.30–$20.10$14.20--
$150.00Aug 21$75.30$80.70$78.00--$78.00–$78.00—$75.3040
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Jul 17$0.30$1.30$0.80$2.16 07/10$0.80–$27.55$0.80123
$220.00Aug 21$14.40$15.00$14.70$13.00 07/10$9.85–$32.65$14.4030
$220.00Sep 18$15.90$17.80$16.85$14.60 07/08$12.40–$34.00$15.9012
$220.00Oct 16$17.30$21.30$19.30$22.30 06/30$14.80–$36.35$19.30--
$220.00Jan 15$24.70$30.20$27.45$26.00 07/10$22.60–$43.80$26.0023
$230.00Jul 17$2.00$7.50$4.75$6.13 07/10$2.25–$35.80$4.75200
$230.00Aug 21$17.20$20.60$18.90$17.80 07/10$13.35–$39.50$17.8060
$230.00Sep 18$20.00$22.80$21.40$20.15 07/01$16.40–$41.35$20.15--
$230.00Oct 16$22.40$26.50$24.45$28.60 06/26$19.25–$43.30$24.45--
$230.00Dec 18$28.50$33.70$31.10$29.35 07/10$24.60–$48.35$29.35--
$230.00Jan 15$29.90$35.50$32.70$30.65 07/10$26.75–$49.10$30.6519
$230.00Jan 21$47.00$53.20$50.10$50.20 07/02$45.00–$66.50$50.10--
$210.00Jul 17$0.00$0.55$0.28$1.11 07/10$0.28–$19.10$0.28217
$210.00Aug 21$8.50$11.00$9.75$9.20 07/10$6.90–$24.70$9.20141
$210.00Sep 18$11.30$13.40$12.35$12.40 07/06$9.25–$26.25$12.35--
$210.00Oct 16$13.10$16.80$14.95$17.65 06/26$11.25–$28.90$14.95--
$210.00Dec 18$18.80$22.30$20.55$19.00 07/08$17.00–$35.00$19.00--
$210.00Jan 15$21.00$24.50$22.75$19.90 07/09$18.25–$36.60$21.00114
$240.00Jul 17$10.80$17.00$13.90$10.00 07/10$5.20–$45.15$10.8041
$240.00Aug 21$25.00$29.00$27.00$23.00 07/10$16.85–$48.40$25.00--
$240.00Sep 18$26.80$28.80$27.80$24.60 07/07$20.90–$49.50$26.80--
$240.00Jan 15$35.60$40.70$38.15$39.53 06/29$32.45–$56.95$38.15--
$240.00Jan 21$52.60$61.00$56.80$55.30 07/02$50.50–$73.00$55.30--
$200.00Jul 17$0.00$1.45$0.73$0.35 07/10$0.15–$12.25$0.35--
$200.00Aug 21$5.60$7.50$6.55$5.91 07/09$3.88–$19.45$5.91--
$200.00Sep 18$7.90$9.70$8.80$9.49 07/06$6.65–$21.45$8.8020
$200.00Oct 16$9.60$13.10$11.35$14.19 06/26$8.10–$23.45$11.35--
$200.00Dec 18$14.90$18.40$16.65$15.60 07/10$13.60–$29.30$15.60--
$200.00Jan 15$17.10$20.90$19.00$17.50 07/10$15.60–$30.20$17.5046
$250.00Aug 21$30.60$33.90$32.25$28.60 07/09$21.55–$57.65$30.60--
$250.00Oct 16$34.10$38.90$36.50$39.00 06/26$29.25–$59.55$36.50--
$250.00Dec 18$40.50$46.10$43.30$50.30 06/25$36.00–$63.55$43.30--
$250.00Jan 15$41.80$46.50$44.15$62.69 06/15$37.05–$63.95$44.15--
$195.00Jul 17$0.00$1.70$0.85$0.95 07/10$0.13–$9.45$0.85--
$195.00Aug 21$4.30$6.40$5.35$4.80 07/09$3.90–$16.80$4.80--
$195.00Sep 18$6.30$8.10$7.20$12.60 06/25$5.60–$18.80$7.20--
$195.00Dec 18$13.30$17.50$15.40$16.20 06/29$12.05–$26.70$15.40--
$195.00Jan 15$13.80$19.10$16.45$18.30 06/29$13.20–$28.15$16.45--
$190.00Jul 17$0.00$0.10$0.05$0.53 07/07$0.05–$7.10$0.05--
$190.00Aug 21$3.40$5.00$4.20$5.10 07/06$3.35–$14.75$4.20--
$190.00Sep 18$5.20$7.40$6.30$5.56 07/09$4.80–$16.20$5.56--
$190.00Oct 16$6.90$10.00$8.45$7.10 07/09$6.30–$18.35$7.10--
$190.00Dec 18$12.20$14.90$13.55$17.60 06/25$10.60–$24.45$13.55--
$190.00Jan 15$12.70$17.40$15.05$14.02 07/01$12.25–$25.45$14.02--
$190.00Jan 21$26.00$36.00$31.00$31.32 06/30$26.50–$42.50$31.00--
$260.00Jul 17$30.70$38.10$34.40$26.50 07/07$19.15–$64.80$30.70--
$260.00Oct 16$41.80$46.40$44.10$46.20 06/26$35.20–$68.40$44.10--
$260.00Dec 18$47.20$52.90$50.05$53.20 06/26$41.45–$71.40$50.05--
$185.00Jul 17$0.00$1.50$0.75$0.48 07/02$0.10–$5.25$0.48--
$185.00Aug 21$2.70$4.30$3.50$3.30 07/08$2.63–$12.70$3.30--
$185.00Sep 18$4.20$6.00$5.10$14.26 06/09$4.00–$14.15$5.10--
$185.00Oct 16$5.90$8.60$7.25$15.60 06/23$4.75–$16.35$7.25--
$185.00Dec 18$9.80$14.10$11.95$26.45 05/20$10.10–$21.80$11.95--
$185.00Jan 15$10.40$15.50$12.95$16.70 06/26$10.90–$23.10$12.95--
$180.00Jul 17$0.00$0.15$0.08$0.40 07/06$0.08–$4.70$0.08--
$180.00Aug 21$2.10$3.50$2.80$2.80 07/08$2.10–$11.05$2.80--
$180.00Sep 18$3.40$5.00$4.20$6.50 06/26$3.38–$11.95$4.20--
$180.00Oct 16$4.80$7.50$6.15$8.85 06/25$3.75–$14.75$6.15--
$180.00Dec 18$8.90$12.60$10.75$9.73 07/01$8.65–$18.75$9.73--
$180.00Jan 15$9.90$13.00$11.45$20.70 06/24$9.50–$20.70$11.45--
$180.00Jan 21$22.00$31.00$26.50$25.27 07/09$23.45–$37.50$25.27--
$270.00Aug 21$45.00$50.40$47.70$85.30 06/03$36.05–$76.20$47.70--
$175.00Jul 17$0.00$4.80$2.40$0.12 07/01$0.15–$2.75$0.12--
$175.00Aug 21$0.05$4.00$2.03$2.18 07/02$1.55–$9.05$2.03--
$175.00Sep 18$2.80$4.60$3.70$4.63 06/29$2.53–$10.30$3.70--
$175.00Oct 16$2.55$6.40$4.47$10.21 06/09$3.65–$13.15$4.47--
$175.00Dec 18$8.00$12.40$10.20$15.30 06/24$7.40–$17.95$10.20--
$175.00Jan 15$7.60$12.40$10.00$9.40 07/08$8.60–$18.55$9.40--
$175.00Jan 21$20.00$29.00$24.50$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$1.25$5.60$3.43$2.80 06/29$1.40–$7.50$2.80--
$170.00Sep 18$2.25$5.60$3.93$3.20 07/06$1.70–$8.00$3.20--
$170.00Oct 16$2.90$7.20$5.05$3.60 07/07$3.35–$10.65$3.60--
$170.00Dec 18$6.60$9.90$8.25$16.50 06/05$6.45–$15.45$8.25--
$170.00Jan 15$7.40$9.50$8.45$8.80 07/01$7.55–$16.65$8.45--
$170.00Jan 21$20.80$26.10$23.45$21.77 07/09$20.25–$32.50$21.77--
$280.00Aug 21$53.80$59.30$56.55$95.10 06/03$44.10–$85.65$56.55--
$165.00Jul 17$0.00$4.80$2.40$0.34 07/06$0.25–$2.40$0.34--
$165.00Aug 21$0.05$5.90$2.98$1.45 07/09$1.15–$6.25$1.45--
$165.00Sep 18$1.30$5.00$3.15$2.35 07/10$1.70–$7.95$2.35--
$165.00Jan 15$6.50$9.30$7.90$7.76 07/07$6.10–$14.30$7.76--
$160.00Jul 17$0.00$4.80$2.40$1.60 06/10$0.25–$2.65$1.60--
$160.00Aug 21$0.55$1.70$1.13$1.75 06/29$1.13–$4.85$1.13--
$160.00Sep 18$0.05$5.90$2.98$1.95 07/10$1.27–$7.35$1.95--
$160.00Oct 16$0.50$6.80$3.65$2.25 07/09$2.45–$9.15$2.25--
$160.00Jan 15$4.70$8.90$6.80$7.70 06/30$5.95–$12.85$6.80--
$160.00Jan 21$14.10$24.00$19.05$22.00 06/26$17.65–$28.00$19.05--
$155.00Jul 17$0.00$4.80$2.40$0.13 07/06$0.20–$2.40$0.13--
$155.00Aug 21$0.25$2.45$1.35$1.88 07/02$0.73–$4.10$1.35--
$155.00Sep 18$0.60$2.50$1.55$1.70 07/01$1.13–$6.65$1.55--
$155.00Oct 16$0.25$4.60$2.42$3.90 06/26$1.75–$7.55$2.42--
$155.00Jan 15$4.50$7.90$6.20$6.10 07/01$5.00–$11.55$6.10--
$150.00Jul 17$0.00$4.80$2.40$0.10 06/26$0.03–$2.40$0.10--
$150.00Aug 21$0.25$2.35$1.30$1.63 07/02$0.45–$4.70$1.30--
$150.00Sep 18$0.05$4.90$2.48$1.86 06/26$0.90–$5.50$1.86--
$150.00Jan 15$4.00$10.00$7.00$4.66 07/08$4.30–$11.25$4.66--
$150.00Jan 21$13.80$21.00$17.40$16.91 07/02$15.00–$24.00$16.91--
$300.00Dec 18$78.00$82.80$80.40$77.00 07/01$69.45–$107.00$78.00--
$300.00Jan 15$78.20$85.20$81.70$104.70 06/15$70.45–$107.75$81.70--
$135.00Aug 21$0.10$0.45$0.28--$0.28–$0.28—$0.1042

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 790
Total Puts 170
Put/Call Ratio 0.22
Net Difference 620

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,290
Total Puts 2,791
Average Put/Call Ratio 0.68
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