Tour v346
MOH
MOLINA HEALTHCARE IN
$225.37 +0.24%
$227.74 (+1.05%)🌙
as of 07/17 06:58 PM
(7/16 18:45) ◀
|
Friday, July 17, 2026 (6:59pm)
January 2026
|
▶
◀ 7/17 18:59

Option Volume

Detail
ℹ
Current (07/17) 824
Calls: 261 (32%)
Puts: 563 (68%)
Prior (07/16) 960
Calls: 790 (82%)
Puts: 170 (18%)
Current vs Prior -14.17%
Calls: -66.96% (Calls)
Puts: +231.18% (Puts)
Prior 7-Day Total 8,248
Calls: 5,426 (66%)
Puts: 2,822 (34%)
Prior 7-Day Average 1,178
Calls: 775 (66%)
Puts: 403 (34%)
Current vs Prior 7-Day Avg -30.07%
Calls: -66.33%
Puts: +39.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.26M
Calls: $608.3K (48%)
Puts: $650.3K (52%)
Prior (07/16) $999.3K
Calls: $793.3K (79%)
Puts: $206.0K (21%)
Current vs Prior +25.95%
Calls: -23.32%
Puts: +215.68%
Prior 7-Day Total $15.00M
Calls: $11.57M (77%)
Puts: $3.43M (23%)
Prior 7-Day Average $2.14M
Calls: $1.65M (77%)
Puts: $489.4K (23%)
Current vs Prior 7-Day Avg -41.25%
Calls: -63.20%
Puts: +32.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 2.16
Prior (07/16) 0.22
Current vs Prior +902.41%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +217.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 8,402
Calls: 4,215 (50%)
Puts: 4,187 (50%)
Prior (07/16) 7,089
Calls: 5,988 (84%)
Puts: 1,101 (16%)
Current vs Prior +18.52%
Prior 7-Day Total 31,554
Calls: 24,233 (77%)
Puts: 7,321 (23%)
Prior 7-Day Average 4,507
Calls: 3,461 (77%)
Puts: 1,045 (23%)
Current vs Prior 7-Day Avg +86.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.84% | 17.02%4.84% | 17.02%
Prior 5.47% | 17.50%5.47% | 17.50%
Current vs Prior +211.03% | +15.47%-11.60% | -2.78%
Prior 7-Day Avg 7.84% | 18.19%7.84% | 18.19%
Current vs 7-Day Avg +116.93% | +11.12%-38.34% | -6.45%
Prior 7-Day Eod 5.47% | 17.50%5.47% | 17.50%
Current vs 7-Day Eod +211.03% | +15.47%-11.60% | -2.78%
Sentiment BEARISHBULLISH

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

Extreme bearish P/C ratio of 2.16 - heavy put buying. P/C ratio rising 902% - 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 NEUTRAL
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 7.2%, best 6.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2132.1034.10$33.106.0%20.77294
$210.00Aug 2124.9027.10$26.008.5%60.68137
PUTS (0)
No puts meet the criteria

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. 14 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1713.4017.90$15.6528.8%140.96389
$200.00Jul 1722.1027.80$24.9522.8%40.94--
$190.00Jul 1732.1037.40$34.7515.3%30.94--
$220.00Jul 172.907.90$5.4092.6%260.94105
$185.00Jul 1737.1042.70$39.9014.0%60.89--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1712.2015.80$14.0025.7%61.0041
$230.00Jul 172.308.70$5.50116.4%750.80246
$230.00Aug 2116.9019.80$18.3515.8%40.50--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 415, top 121)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 172.907.90$5.4092.6%260.94105
$240.00Aug 2110.3012.40$11.3518.5%160.41136
$210.00Jul 1713.4017.90$15.6528.8%140.96389
$240.00Jul 170.000.05$0.03166.7%130.01--
$220.00Aug 2118.9021.10$20.0011.0%70.59259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2112.6015.00$13.8017.4%1210.4143
$230.00Jul 172.308.70$5.50116.4%750.80246
$220.00Jul 170.000.25$0.13192.3%230.07123
$200.00Aug 215.107.30$6.2035.5%220.23116
$200.00Jul 170.001.00$0.50200.0%90.06--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 1323.2%, max 2849.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 211909.1%64.7%2849.5%533
$190.00Jul 17Aug 211580.5%65.9%2296.9%9--
$200.00Jul 17Aug 211077.1%60.7%1675.8%6294
$250.00Jul 17Aug 21858.3%61.5%1295.4%7906
$210.00Jul 17Aug 21558.5%62.0%800.9%20526
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 211909.1%64.7%2849.5%441
$190.00Jul 17Aug 211580.5%65.9%2296.9%8409
$200.00Jul 17Aug 211077.1%60.7%1675.8%31116
$210.00Jul 17Aug 21558.5%62.0%800.9%9352
$230.00Jul 17Aug 21335.2%60.5%453.5%79246

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 11.20, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Jul 17$0.82$9.18$0.8211.20$230.82
$260.00$270.00Aug 21$1.50$8.50$1.505.67$261.50
$250.00$260.00Aug 21$2.20$7.80$2.203.55$252.20
$240.00$250.00Aug 21$2.90$7.10$2.902.45$242.90
$230.00$240.00Aug 21$3.65$6.35$3.651.74$233.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.55$4.45$0.558.09$199.45
$190.00$185.00Aug 21$0.90$4.10$0.904.56$189.10
$195.00$190.00Aug 21$1.00$4.00$1.004.00$194.00
$195.00$190.00Jul 17$1.60$3.40$1.602.13$193.40
$210.00$200.00Aug 21$3.70$6.30$3.701.70$206.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 13.29, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.30$9.30$0.7013.29$209.30
$190.00$195.00Jul 17$4.45$4.45$0.558.09$194.45
$195.00$200.00Aug 21$3.80$3.80$1.203.17$198.80
$190.00$195.00Aug 21$3.55$3.55$1.452.45$193.55
$200.00$210.00Aug 21$7.10$7.10$2.902.45$207.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 17$8.50$8.50$1.505.67$231.50
$230.00$220.00Jul 17$5.37$5.37$4.631.16$224.63
$230.00$220.00Aug 21$4.55$4.55$5.450.83$225.45
$220.00$210.00Aug 21$3.90$3.90$6.100.64$216.10
$210.00$200.00Aug 21$3.70$3.70$6.300.59$206.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $9.14, cheapest $3.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$5.701580.5%65.9%
$195.00Jul 17Aug 21$6.601909.1%64.7%
$250.00Jul 17Aug 21$8.05858.3%61.5%
$200.00Jul 17Aug 21$8.151077.1%60.7%
$210.00Jul 17Aug 21$10.35558.5%62.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$3.251909.1%64.7%
$190.00Jul 17Aug 21$3.851580.5%65.9%
$200.00Jul 17Aug 21$5.701077.1%60.7%
$210.00Jul 17Aug 21$9.75558.5%62.0%
$230.00Jul 17Aug 21$12.85335.2%60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.45% of stock, avg 12.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$5.40$0.13$5.53$214.47$225.532.45%
$230.00Jul 17$0.85$5.50$6.35$223.65$236.352.82%
$240.00Jul 17$0.03$14.00$14.03$225.97$254.036.23%
$210.00Jul 17$15.65$0.15$15.80$194.20$225.807.01%
$200.00Jul 17$24.95$0.50$25.45$174.55$225.4511.29%
$195.00Jul 17$30.30$2.40$32.70$162.30$227.7014.51%
$230.00Aug 21$15.00$18.35$33.35$196.65$263.3514.80%
$220.00Aug 21$20.00$13.80$33.80$186.20$253.8015.00%
$190.00Jul 17$34.75$0.80$35.55$154.45$225.5515.77%
$210.00Aug 21$26.00$9.90$35.90$174.10$245.9015.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.24% of stock, avg 5.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$220.00Jul 17$0.40$0.13$0.53$219.47$250.53
$250.00$200.00Jul 17$0.40$0.50$0.90$199.10$250.90
$230.00$220.00Jul 17$0.85$0.13$0.98$219.02$230.98
$250.00$190.00Jul 17$0.40$0.80$1.20$188.80$251.20
$230.00$200.00Jul 17$0.85$0.50$1.35$198.65$231.35
$230.00$190.00Jul 17$0.85$0.80$1.65$188.35$231.65
$250.00$195.00Jul 17$0.40$2.40$2.80$192.20$252.80
$230.00$195.00Jul 17$0.85$2.40$3.25$191.75$233.25
$270.00$190.00Aug 21$4.75$4.65$9.40$180.60$279.40
$270.00$195.00Aug 21$4.75$5.65$10.40$184.60$280.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 15.67, avg credit $5.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$4.70$0.3015.67$185.30$199.70
200/210220/230Aug 21$8.70$1.306.69$201.30$228.70
190/195200/210Aug 21$8.10$1.904.26$186.90$208.10
185/190200/210Aug 21$8.00$2.004.00$182.00$208.00
210/220230/240Aug 21$7.55$2.453.08$212.45$237.55
220/230240/250Aug 21$7.45$2.552.92$222.55$247.45
200/210230/240Aug 21$7.35$2.652.77$202.65$237.35
190/195210/220Aug 21$7.00$3.002.33$188.00$217.00
185/190210/220Aug 21$6.90$3.102.23$183.10$216.90
210/220240/250Aug 21$6.80$3.202.13$213.20$246.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.70$9.3013.29
$250.00$260.00$270.00Aug 21$0.70$9.3013.29
$230.00$240.00$250.00Aug 21$0.75$9.2512.33
$210.00$220.00$230.00Aug 21$1.00$9.009.00
$200.00$210.00$220.00Aug 21$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.10$4.9049.00
$200.00$210.00$220.00Aug 21$0.20$9.8049.00
$200.00$210.00$220.00Jul 17$0.33$9.6729.30
$210.00$220.00$230.00Aug 21$0.65$9.3514.38
$220.00$230.00$240.00Jul 17$3.13$6.872.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.17, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Jul 17-$0.77$9.23
$260.00$270.001:2Aug 21-$3.25$6.75
$250.00$260.001:2Aug 21-$4.05$5.95
$240.00$250.001:2Aug 21-$5.55$4.45
$200.00$210.001:2Jul 17-$6.35$3.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.17$9.83
$210.00$200.001:2Jul 17-$0.85$9.15
$210.00$200.001:2Aug 21-$2.50$7.50
$220.00$210.001:2Aug 21-$6.00$4.00
$190.00$185.001:2Aug 21-$2.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.03%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$13.600.502.0%6.03%8.09%7146
$240.00Aug 21$10.300.416.5%4.57%11.06%16136
$250.00Aug 21$7.500.3310.9%3.33%14.26%5906
$260.00Aug 21$5.400.2615.4%2.40%17.76%1225
$270.00Aug 21$4.200.2119.8%1.86%21.67%7825

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, 196 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 $200.00 08-21 call last traded $38.20 on 07/10 (now $32.10/$34.10) — try a limit near $33.10. Also watch the $210.00 08-21 call last traded $32.00 on 07/10 (now $24.90/$27.10) — try a limit near $26.00; the $195.00 12-18 call last traded $30.50 on 06/11 (now $45.90/$51.00) — try a limit near $45.90. Most tradeable put: the $210.00 08-21 put last traded $9.20 on 07/10 (now $9.30/$10.50) — try a limit near $9.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$0.00$1.70$0.85$7.50 07/10$0.85–$14.85$0.85340
$230.00Aug 21$13.60$16.40$15.00$20.00 07/10$5.65–$26.85$15.00146
$230.00Sep 18$17.00$20.40$18.70$24.71 07/08$7.85–$30.45$18.70--
$230.00Oct 16$20.10$23.40$21.75$30.50 07/08$10.80–$33.60$21.75--
$230.00Dec 18$28.30$31.50$29.90$36.52 07/02$17.95–$42.10$29.90--
$230.00Jan 15$30.20$35.10$32.65$36.50 07/02$19.70–$43.25$32.65--
$230.00Jan 21$56.40$64.00$60.20$36.99 06/02$45.00–$71.00$56.40--
$220.00Jul 17$2.90$7.90$5.40$14.79 07/10$2.42–$23.20$5.40105
$220.00Aug 21$18.90$21.10$20.00$29.97 07/08$9.05–$33.40$20.00259
$220.00Sep 18$22.00$25.30$23.65$20.90 06/25$10.95–$36.10$22.0040
$220.00Oct 16$25.10$28.80$26.95$32.00 07/08$13.50–$39.15$26.95--
$220.00Dec 18$32.90$36.80$34.85$35.00 07/06$21.00–$47.30$34.85--
$220.00Jan 15$34.90$39.50$37.20$43.20 07/09$22.80–$48.40$37.20--
$220.00Jan 21$60.00$69.00$64.50$71.00 07/01$48.50–$76.50$64.50--
$240.00Jul 17$0.00$0.05$0.03$4.30 07/10$0.03–$8.55$0.03--
$240.00Aug 21$10.30$12.40$11.35$15.56 07/10$4.18–$22.25$11.35136
$240.00Sep 18$12.90$16.30$14.60$20.41 07/02$6.55–$24.70$14.60--
$240.00Oct 16$15.90$19.90$17.90$21.83 06/26$8.40–$29.10$17.90--
$240.00Dec 18$24.00$28.10$26.05$32.00 07/01$14.55–$38.40$26.05--
$240.00Jan 15$26.20$30.20$28.20$28.25 06/29$16.60–$38.10$28.20--
$240.00Jan 21$51.00$60.00$55.50$58.30 07/02$42.00–$65.50$55.50--
$210.00Jul 17$13.40$17.90$15.65$25.40 07/10$4.45–$32.20$15.65389
$210.00Aug 21$24.90$27.10$26.00$32.00 07/10$11.90–$39.75$26.00137
$210.00Sep 18$28.00$30.90$29.45$36.06 07/09$14.60–$42.40$29.45--
$210.00Oct 16$31.00$34.40$32.70$35.40 07/06$16.90–$45.85$32.70--
$210.00Dec 18$38.30$42.10$40.20$46.60 07/01$24.30–$53.05$40.20--
$210.00Jan 15$40.40$45.30$42.85$48.95 07/07$26.60–$53.85$42.85--
$210.00Jan 21$64.00$73.00$68.50$74.95 07/10$52.50–$81.00$68.50--
$250.00Jul 17$0.00$0.80$0.40$1.40 07/10$0.30–$4.75$0.40--
$250.00Aug 21$7.50$9.40$8.45$11.50 07/10$3.70–$17.25$8.45906
$250.00Sep 18$9.70$13.00$11.35$14.68 07/10$5.05–$20.20$11.35148
$250.00Oct 16$12.70$16.20$14.45$16.50 06/26$6.65–$24.65$14.45--
$250.00Dec 18$20.40$23.30$21.85$26.30 06/26$11.90–$33.05$21.85--
$250.00Jan 15$22.70$27.00$24.85$29.51 07/09$14.25–$34.25$24.85--
$250.00Jan 21$48.40$57.00$52.70$56.11 07/09$39.00–$64.40$52.70--
$200.00Jul 17$22.10$27.80$24.95$38.51 07/08$7.85–$42.05$24.95--
$200.00Aug 21$32.10$34.10$33.10$38.20 07/10$16.20–$47.60$33.10294
$200.00Sep 18$34.90$37.30$36.10$41.00 06/30$18.45–$49.90$36.10--
$200.00Oct 16$37.60$40.60$39.10$40.81 06/26$20.85–$52.35$39.10--
$200.00Dec 18$44.40$48.50$46.45$29.58 06/22$27.95–$59.75$44.40--
$200.00Jan 15$46.40$50.70$48.55$54.60 07/09$30.25–$61.85$48.55--
$200.00Jan 21$70.40$77.00$73.70$86.00 07/08$55.50–$86.50$73.70--
$195.00Jul 17$27.50$33.10$30.30$40.10 07/09$10.55–$46.90$30.3033
$195.00Aug 21$33.50$40.30$36.90$41.60 07/10$18.65–$51.15$36.90--
$195.00Sep 18$37.70$41.30$39.50$33.85 06/25$20.90–$53.45$37.70--
$195.00Oct 16$40.10$44.00$42.05$38.40 06/25$23.00–$56.70$40.10--
$195.00Dec 18$45.90$51.00$48.45$30.50 06/11$30.95–$63.45$45.908
$195.00Jan 15$48.00$53.80$50.90$52.54 06/29$32.90–$64.40$50.90--
$195.00Jan 21$71.00$80.00$75.50$56.50 06/08$58.50–$88.50$71.00--
$260.00Jul 17$0.00$0.05$0.03$1.10 07/09$0.03–$2.58$0.03--
$260.00Aug 21$5.40$7.10$6.25$10.10 07/09$2.85–$13.25$6.25225
$260.00Sep 18$7.20$10.00$8.60$16.44 07/08$4.10–$16.30$8.60--
$260.00Oct 16$10.10$13.30$11.70$15.20 07/02$5.60–$20.30$11.70--
$260.00Jan 15$19.20$23.50$21.35$25.20 07/10$12.15–$30.70$21.35--
$260.00Jan 21$44.00$53.00$48.50$54.50 07/09$37.00–$58.50$48.50--
$190.00Jul 17$32.10$37.40$34.75$39.24 06/26$12.90–$52.35$34.75--
$190.00Aug 21$38.00$42.90$40.45$47.58 07/07$21.10–$56.25$40.45--
$190.00Sep 18$40.20$46.00$43.10$49.00 07/10$23.30–$57.90$43.10--
$190.00Oct 16$42.60$47.70$45.15$25.25 06/04$26.00–$60.00$42.60--
$190.00Dec 18$50.70$55.30$53.00$25.25 05/21$33.55–$66.45$50.70--
$190.00Jan 15$51.30$56.70$54.00$61.00 07/09$34.90–$68.70$54.00--
$190.00Jan 21$74.00$82.00$78.00$82.84 06/30$60.00–$91.50$78.00--
$185.00Jul 17$37.10$42.70$39.90$50.20 07/07$16.40–$57.20$39.90--
$185.00Aug 21$41.40$47.00$44.20$34.10 06/25$24.00–$59.85$41.40--
$185.00Sep 18$45.60$49.80$47.70$41.10 06/25$26.15–$61.80$45.60--
$185.00Dec 18$52.80$58.20$55.50$27.30 05/20$35.80–$70.55$52.80--
$185.00Jan 21$77.00$84.00$80.50$47.50 05/29$62.50–$94.50$77.00--
$270.00Jul 17$0.00$4.80$2.40$0.60 07/10$0.08–$2.40$0.60--
$270.00Aug 21$4.20$5.30$4.75$7.20 07/10$2.45–$10.65$4.75825
$270.00Sep 18$5.40$7.90$6.65$9.93 07/09$3.43–$13.05$6.65--
$270.00Dec 18$12.00$18.80$15.40$15.18 06/25$9.20–$26.25$15.18--
$270.00Jan 15$16.80$20.70$18.75$21.50 07/10$9.90–$26.55$18.75--
$270.00Jan 21$40.00$49.00$44.50$31.18 06/04$33.90–$55.00$40.00--
$180.00Jul 17$42.10$47.70$44.90$18.70 06/18$20.05–$61.80$42.10--
$180.00Aug 21$45.90$51.30$48.60$58.40 07/09$27.35–$64.35$48.60--
$180.00Sep 18$48.30$54.00$51.15$56.00 07/02$29.60–$66.70$51.15--
$180.00Dec 18$56.40$62.00$59.20$41.77 06/23$38.60–$74.25$56.40--
$180.00Jan 15$58.70$64.40$61.55$68.09 07/10$40.15–$75.60$61.55--
$180.00Jan 21$79.00$86.90$82.95$87.00 07/07$64.50–$97.00$82.95--
$175.00Jul 17$47.10$53.10$50.10$41.60 06/25$23.40–$67.35$47.10--
$175.00Aug 21$50.20$55.90$53.05$63.00 07/02$29.60–$68.95$53.05--
$175.00Sep 18$52.60$57.70$55.15$64.40 07/09$32.85–$70.85$55.15--
$175.00Oct 16$56.20$59.90$58.05$60.80 06/29$35.35–$72.50$58.05--
$175.00Dec 18$60.10$65.60$62.85$53.99 06/25$41.05–$78.30$60.10--
$175.00Jan 15$61.50$68.00$64.75$72.60 07/09$43.25–$79.20$64.75--
$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$2.35$3.80$3.08$5.81 07/09$1.90–$7.70$3.08--
$280.00Sep 18$4.00$6.30$5.15$7.90 06/29$2.75–$10.50$5.15--
$280.00Oct 16$6.30$8.80$7.55$10.50 07/01$3.80–$14.15$7.55--
$280.00Jan 15$14.30$18.90$16.60$19.00 07/10$8.95–$23.80$16.60--
$280.00Jan 21$38.50$46.00$42.25$45.99 07/02$32.00–$51.50$42.25--
$280.00Mar 19$19.50$25.00$22.25--$22.25–$22.25—$19.504
$290.00Jul 17$0.00$4.80$2.40$0.85 07/08$0.30–$2.40$0.85--
$290.00Aug 21$1.65$3.10$2.38$4.60 06/30$1.55–$5.45$2.38--
$290.00Sep 18$2.75$4.50$3.63$6.97 07/08$1.83–$8.45$3.63--
$290.00Oct 16$4.90$7.50$6.20$8.90 07/01$3.20–$11.70$6.20--
$290.00Dec 18$8.20$14.50$11.35$14.50 06/29$6.05–$20.00$11.35--
$290.00Jan 15$12.00$16.60$14.30$16.10 07/10$7.30–$20.10$14.30--
$160.00Jan 15$74.70$78.90$76.80--$76.80–$76.80—$74.7057
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$2.30$8.70$5.50$6.13 07/10$2.25–$35.80$5.50246
$230.00Aug 21$16.90$19.80$18.35$17.80 07/10$13.35–$39.45$17.80--
$230.00Sep 18$20.90$22.90$21.90$20.15 07/01$16.40–$41.35$20.90--
$230.00Oct 16$23.30$25.90$24.60$28.60 06/26$19.25–$43.30$24.60--
$230.00Dec 18$28.30$32.90$30.60$29.35 07/10$24.60–$48.35$29.35--
$230.00Jan 15$31.40$34.70$33.05$30.65 07/10$26.75–$49.10$31.40--
$230.00Jan 21$46.50$55.10$50.80$50.20 07/02$45.00–$66.50$50.20--
$220.00Jul 17$0.00$0.25$0.13$2.16 07/10$0.13–$27.55$0.13123
$220.00Aug 21$12.60$15.00$13.80$13.00 07/10$9.85–$32.65$13.0043
$220.00Sep 18$16.10$17.90$17.00$14.60 07/08$12.40–$34.00$16.10--
$220.00Oct 16$16.80$20.80$18.80$22.30 06/30$14.80–$36.35$18.80--
$220.00Jan 15$25.00$28.90$26.95$26.00 07/10$22.60–$43.80$26.00--
$240.00Jul 17$12.20$15.80$14.00$10.00 07/10$5.20–$45.15$12.2041
$240.00Aug 21$23.00$26.00$24.50$23.00 07/10$16.85–$48.40$23.00--
$240.00Sep 18$25.50$28.80$27.15$24.60 07/07$20.90–$49.50$25.50--
$240.00Jan 15$35.50$40.50$38.00$39.53 06/29$32.45–$56.95$38.00--
$240.00Jan 21$52.30$61.00$56.65$55.30 07/02$50.50–$73.00$55.30--
$210.00Jul 17$0.00$0.30$0.15$1.11 07/10$0.15–$19.10$0.15216
$210.00Aug 21$9.30$10.50$9.90$9.20 07/10$6.90–$24.70$9.30136
$210.00Sep 18$11.70$13.60$12.65$12.40 07/06$9.25–$26.25$12.40--
$210.00Oct 16$13.10$16.40$14.75$17.65 06/26$11.25–$28.90$14.75--
$210.00Dec 18$18.90$23.30$21.10$19.00 07/08$17.00–$35.00$19.00--
$210.00Jan 15$20.50$24.10$22.30$19.90 07/09$18.25–$36.60$20.50--
$250.00Aug 21$30.20$32.90$31.55$28.60 07/09$21.55–$57.65$30.20--
$250.00Oct 16$34.50$38.20$36.35$39.00 06/26$29.25–$59.55$36.35--
$250.00Dec 18$41.70$45.10$43.40$50.30 06/25$36.00–$63.55$43.40--
$250.00Jan 15$41.70$46.40$44.05$62.69 06/15$37.05–$63.95$44.05--
$200.00Jul 17$0.00$1.00$0.50$0.35 07/10$0.15–$12.25$0.35--
$200.00Aug 21$5.10$7.30$6.20$5.91 07/09$3.88–$19.45$5.91116
$200.00Sep 18$8.70$10.20$9.45$9.49 07/06$6.65–$21.45$9.4515
$200.00Oct 16$9.30$12.70$11.00$14.19 06/26$8.10–$23.45$11.00--
$200.00Dec 18$15.00$18.50$16.75$15.60 07/10$13.60–$29.30$15.60--
$200.00Jan 15$16.30$19.80$18.05$17.50 07/10$15.60–$30.20$17.50--
$195.00Jul 17$0.00$4.80$2.40$0.95 07/10$0.13–$9.45$0.9541
$195.00Aug 21$5.20$6.10$5.65$4.80 07/09$3.90–$16.25$5.20--
$195.00Sep 18$6.00$8.70$7.35$12.60 06/25$5.60–$18.80$7.35--
$195.00Dec 18$13.00$18.40$15.70$16.20 06/29$12.05–$26.70$15.70--
$195.00Jan 15$14.80$19.90$17.35$18.30 06/29$13.20–$28.15$17.35--
$195.00Oct 16$7.60$11.10$9.35--$9.35–$9.35—$7.601
$260.00Jul 17$31.90$37.90$34.90$26.50 07/07$19.15–$64.80$31.90--
$260.00Oct 16$42.30$45.20$43.75$46.20 06/26$35.20–$68.40$43.75--
$260.00Dec 18$47.00$51.80$49.40$53.20 06/26$41.45–$71.40$49.40--
$190.00Jul 17$0.00$1.60$0.80$0.53 07/07$0.05–$7.10$0.53368
$190.00Aug 21$4.30$5.00$4.65$5.10 07/06$3.35–$14.75$4.6541
$190.00Sep 18$5.60$7.40$6.50$5.56 07/09$4.80–$16.20$5.60--
$190.00Oct 16$6.90$9.90$8.40$7.10 07/09$6.30–$18.35$7.10535
$190.00Dec 18$11.50$14.80$13.15$17.60 06/25$10.60–$24.45$13.15--
$190.00Jan 15$13.10$16.10$14.60$14.02 07/01$12.25–$25.45$14.02--
$190.00Jan 21$27.40$36.00$31.70$31.32 06/30$26.50–$42.50$31.32--
$185.00Jul 17$0.00$4.80$2.40$0.48 07/02$0.10–$5.25$0.48--
$185.00Aug 21$3.40$4.10$3.75$3.30 07/08$2.63–$12.70$3.40--
$185.00Sep 18$3.30$6.60$4.95$14.26 06/09$4.00–$14.15$4.95--
$185.00Oct 16$5.90$8.40$7.15$15.60 06/23$4.75–$16.35$7.151.8K
$185.00Dec 18$8.70$13.30$11.00$26.45 05/20$10.10–$21.80$11.00--
$185.00Jan 15$11.40$14.50$12.95$16.70 06/26$10.90–$23.10$12.95--
$185.00Jan 21$25.60$33.00$29.30--$29.30–$29.30—$25.6072
$270.00Aug 21$46.10$52.10$49.10$85.30 06/03$36.05–$76.20$49.10--
$180.00Jul 17$0.00$0.15$0.08$0.40 07/06$0.08–$4.70$0.08--
$180.00Aug 21$2.45$3.50$2.98$2.80 07/08$2.10–$11.05$2.80--
$180.00Sep 18$3.40$6.30$4.85$6.50 06/26$3.38–$11.95$4.85--
$180.00Oct 16$5.60$7.50$6.55$8.85 06/25$3.75–$14.75$6.55--
$180.00Dec 18$9.80$11.80$10.80$9.73 07/01$8.65–$18.75$9.80--
$180.00Jan 15$11.40$13.10$12.25$20.70 06/24$9.50–$20.70$12.25--
$180.00Jan 21$23.70$30.40$27.05$25.27 07/09$23.45–$37.50$25.27--
$175.00Jul 17$0.00$0.05$0.03$0.12 07/01$0.03–$2.65$0.03--
$175.00Aug 21$0.10$4.00$2.05$2.18 07/02$1.55–$9.05$2.05--
$175.00Sep 18$3.00$5.30$4.15$4.63 06/29$2.53–$10.30$4.15--
$175.00Oct 16$4.20$7.00$5.60$10.21 06/09$3.65–$13.15$5.60--
$175.00Dec 18$7.10$10.90$9.00$15.30 06/24$7.40–$17.95$9.00--
$175.00Jan 15$8.80$11.50$10.15$9.40 07/08$8.60–$18.55$9.40--
$175.00Jan 21$20.00$29.10$24.55$21.90 07/06$21.00–$35.00$21.90--
$280.00Aug 21$55.20$60.80$58.00$95.10 06/03$44.10–$85.65$58.00--
$170.00Jul 17$0.00$4.80$2.40$0.28 06/26$0.15–$2.40$0.28--
$170.00Aug 21$1.25$4.30$2.78$2.80 06/29$1.40–$7.50$2.78--
$170.00Sep 18$1.85$4.80$3.33$3.20 07/06$1.70–$8.00$3.20--
$170.00Oct 16$3.50$6.70$5.10$3.60 07/07$3.35–$10.65$3.60--
$170.00Dec 18$6.10$11.40$8.75$16.50 06/05$6.45–$15.45$8.75--
$170.00Jan 15$7.40$10.80$9.10$8.80 07/01$7.55–$16.65$8.80--
$170.00Jan 21$18.80$28.00$23.40$21.77 07/09$20.25–$32.50$21.77--
$165.00Jul 17$0.00$4.80$2.40$0.34 07/06$0.25–$2.40$0.34--
$165.00Aug 21$1.25$4.20$2.73$1.45 07/09$1.15–$6.25$1.4544
$165.00Sep 18$1.75$4.50$3.13$2.35 07/10$1.70–$7.95$2.35--
$165.00Jan 15$6.80$10.30$8.55$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–$2.40$1.60--
$160.00Aug 21$0.70$2.00$1.35$1.75 06/29$1.13–$4.85$1.35122
$160.00Sep 18$0.10$4.50$2.30$1.95 07/10$1.27–$7.35$1.95--
$160.00Oct 16$0.75$7.40$4.08$2.25 07/09$2.45–$9.15$2.25--
$160.00Jan 15$5.40$10.30$7.85$7.70 06/30$5.95–$12.85$7.70--
$160.00Jan 21$15.00$24.00$19.50$22.00 06/26$17.65–$28.00$19.50--
$155.00Jul 17$0.00$4.80$2.40$0.13 07/06$0.20–$2.40$0.13--
$155.00Aug 21$0.15$1.95$1.05$1.88 07/02$0.73–$4.10$1.05192
$155.00Sep 18$1.40$6.60$4.00$1.70 07/01$1.13–$6.65$1.70--
$155.00Oct 16$1.80$6.80$4.30$3.90 06/26$1.75–$7.55$3.90--
$155.00Jan 15$4.90$9.40$7.15$6.10 07/01$5.00–$11.55$6.10--
$300.00Dec 18$78.30$84.70$81.50$77.00 07/01$69.45–$107.00$78.30--
$300.00Jan 15$78.80$83.90$81.35$104.70 06/15$70.45–$107.75$81.35--
$150.00Jul 17$0.00$4.80$2.40$0.10 06/26$0.03–$2.40$0.10--
$150.00Aug 21$0.10$1.80$0.95$1.63 07/02$0.45–$3.45$0.95--
$150.00Sep 18$0.05$5.10$2.58$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--

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 261
Total Puts 563
Put/Call Ratio 2.16
Net Difference -302

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,426
Total Puts 2,822
Average Put/Call Ratio 0.68
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