Tour v294
OMC
OMNICOM GROUP INC
$79.90 +1.63%
(7/2 18:49) ◀
|
Monday, July 6, 2026 (6:48pm)
January 2026
|
▶ (7/7 18:51)
◀ 7/6 18:48 ▶

Option Volume

Detail
ℹ
Current (07/06) 252
Calls: 143 (57%)
Puts: 109 (43%)
Prior (07/02) 363
Calls: 240 (66%)
Puts: 123 (34%)
Current vs Prior -30.58%
Calls: -40.42% (Calls)
Puts: -11.38% (Puts)
Prior 7-Day Total 4,370
Calls: 1,947 (45%)
Puts: 2,423 (55%)
Prior 7-Day Average 624
Calls: 278 (45%)
Puts: 346 (55%)
Current vs Prior 7-Day Avg -59.63%
Calls: -48.59%
Puts: -68.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $81.6K
Calls: $63.3K (78%)
Puts: $18.3K (22%)
Prior (07/02) $107.6K
Calls: $85.5K (79%)
Puts: $22.1K (21%)
Current vs Prior -24.18%
Calls: -25.98%
Puts: -17.22%
Prior 7-Day Total $1.32M
Calls: $732.0K (56%)
Puts: $583.2K (44%)
Prior 7-Day Average $187.9K
Calls: $104.6K (56%)
Puts: $83.3K (44%)
Current vs Prior 7-Day Avg -56.56%
Calls: -39.48%
Puts: -78.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.76
Prior (07/02) 0.51
Current vs Prior +48.73%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -39.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 6,133
Calls: 2,480 (40%)
Puts: 3,653 (60%)
Prior (07/02) 7,575
Calls: 3,280 (43%)
Puts: 4,295 (57%)
Current vs Prior -19.04%
Prior 7-Day Total 27,419
Calls: 9,641 (35%)
Puts: 17,778 (65%)
Prior 7-Day Average 3,917
Calls: 1,377 (35%)
Puts: 2,539 (65%)
Current vs Prior 7-Day Avg +56.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.01% | 11.76%7.01% | 11.76%
Prior 7.71% | 11.51%-- | --
Current vs Prior -9.07% | +2.20%-- | --
Prior 7-Day Avg 8.33% | 12.18%-- | --
Current vs 7-Day Avg -15.86% | -3.45%-- | --
Prior 7-Day Eod 7.71% | 11.51%-- | --
Current vs 7-Day Eod -9.07% | +2.20%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 7.71%
Calls: 4.95% | 7.41%
Puts: 2.67% | 8.00%
Prior 3.81% | 7.71%
Calls: 4.95% | 7.41%
Puts: 2.67% | 8.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.77% | 16.68%
Calls: 21.47% | 15.37%
Puts: 18.07% | 17.98%
Current vs 7-Day Avg -80.73% | -53.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($63.3K) vs puts ($18.3K). P/C ratio rising 49% - increased hedging/bearish positioning. Declining open interest (down 19%) indicates positions being closed.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.72, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 179.1011.60$10.3524.2%120.89--
$75.00Jul 174.406.80$5.6042.9%10.78--
$77.50Jul 172.304.90$3.6072.2%50.67--
$80.00Jul 172.002.70$2.3529.8%30.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 67, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.000.65$0.33197.0%170.10637
$70.00Jul 179.1011.60$10.3524.2%120.89--
$85.00Jul 170.100.75$0.43151.2%90.17286
$77.50Jul 172.304.90$3.6072.2%50.67--
$82.50Jul 170.001.55$0.78198.7%40.31509
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.501.60$1.05104.8%70.23167
$65.00Jul 170.050.30$0.18138.9%60.04902
$77.50Jul 170.502.95$1.73141.6%30.34173

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 10.49, avg 4.18)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Jul 17$0.35$2.15$0.356.14$82.85
$77.50$80.00Jul 17$1.25$1.25$1.251.00$78.75
$80.00$82.50Jul 17$1.57$0.93$1.570.59$81.57
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$65.00Jul 17$0.87$9.13$0.8710.49$74.13
$77.50$75.00Jul 17$0.68$1.82$0.682.68$76.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 19.00, avg 3.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$4.75$4.75$0.2519.00$74.75
$75.00$77.50Jul 17$2.00$2.00$0.504.00$77.00
$80.00$82.50Jul 17$1.57$1.57$0.931.69$81.57
$77.50$80.00Jul 17$1.25$1.25$1.251.00$78.75
$82.50$85.00Jul 17$0.35$0.35$2.150.16$82.85
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Jul 17$0.68$0.68$1.820.37$76.82
$75.00$65.00Jul 17$0.87$0.87$9.130.10$74.13

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.67% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Jul 17$3.60$1.73$5.33$72.17$82.836.67%
$75.00Jul 17$5.60$1.05$6.65$68.35$81.658.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.73% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Jul 17$0.33$1.05$1.38$73.62$91.38
$85.00$75.00Jul 17$0.43$1.05$1.48$73.52$86.48
$82.50$75.00Jul 17$0.78$1.05$1.83$73.17$84.33
$90.00$77.50Jul 17$0.33$1.73$2.06$75.44$92.06
$85.00$77.50Jul 17$0.43$1.73$2.16$75.34$87.16
$82.50$77.50Jul 17$0.78$1.73$2.51$74.99$85.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 9.00, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Jul 17$2.25$0.259.00$75.25$82.25
75/7882/85Jul 17$1.03$1.470.70$76.47$83.53
65/7580/82Jul 17$2.44$7.560.32$72.56$82.44
65/7578/80Jul 17$2.12$7.880.27$72.88$79.62
65/7582/85Jul 17$1.22$8.780.14$73.78$83.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.33, cheapest $0.75)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.75$1.752.33
$80.00$82.50$85.00Jul 17$1.22$1.281.05
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.23, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17-$0.23$4.77
$70.00$75.001:2Jul 17-$0.85$4.15
$82.50$85.001:2Jul 17-$0.08$2.42
$77.50$80.001:2Jul 17-$1.10$1.40
$75.00$77.501:2Jul 17-$1.60$0.90
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Jul 17-$0.37$2.13
$75.00$65.001:2Jul 17$0.69$9.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.50%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Jul 17$2.000.540.1%2.50%2.63%3--
$85.00Jul 17$0.100.176.4%0.13%6.51%9286

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. 189 contracts (avg 530 vol/day, 188 traded recently)

OMC averages only 530 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 $75.00 01-15 call last traded $9.00 on 06/12 (now $9.50/$11.30) — try a limit near $9.50. Also watch the $90.00 10-16 call last traded $1.40 on 07/02 (now $1.70/$2.10) — try a limit near $1.70; the $80.00 06-17 call last traded $8.58 on 07/02 (now $8.60/$11.00) — try a limit near $8.60. Most tradeable put: the $90.00 08-21 put last traded $13.80 on 07/01 (now $9.80/$11.40) — try a limit near $10.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$2.00$2.70$2.35$1.65 07/02$0.33–$2.35$2.00--
$80.00Aug 21$3.50$4.50$4.00$3.20 07/02$0.93–$4.00$3.5056
$80.00Oct 16$4.10$5.80$4.95$3.60 07/01$2.35–$4.95$4.10--
$80.00Nov 20$4.80$7.60$6.20$4.99 06/10$2.83–$6.20$4.99--
$80.00Dec 18$5.60$7.30$6.45$5.27 06/01$3.28–$6.45$5.60--
$80.00Jan 15$6.20$7.80$7.00$5.54 06/11$3.85–$7.00$6.20--
$80.00Jun 17$8.60$11.00$9.80$8.58 07/02$6.10–$9.80$8.6013
$80.00Sep 17$9.00$14.00$11.50$8.22 06/25$7.00–$11.50$9.00--
$80.00Jan 21$10.50$15.50$13.00$9.57 06/25$8.50–$13.00$10.50--
$77.50Jul 17$2.30$4.90$3.60$2.43 07/02$0.68–$3.60$2.43--
$77.50Aug 21$5.10$6.70$5.90$4.30 07/02$1.53–$5.90$5.10--
$77.50Oct 16$5.60$7.30$6.45$4.70 07/01$3.15–$6.45$5.60--
$77.50Nov 20$6.10$9.10$7.60$4.14 06/30$3.85–$7.60$6.10--
$77.50Dec 18$6.50$9.50$8.00$6.75 06/17$4.50–$8.00$6.75--
$77.50Jan 15$7.20$9.20$8.20$7.10 06/05$4.90–$8.20$7.20--
$77.50Jun 17$9.30$12.20$10.75$8.27 06/24$7.15–$10.80$9.30--
$77.50Jan 21$12.00$16.50$14.25$13.00 05/06$9.50–$14.25$13.00--
$82.50Jul 17$0.00$1.55$0.78$0.59 07/02$0.20–$1.20$0.59509
$82.50Aug 21$2.35$3.20$2.78$2.05 07/02$0.68–$2.78$2.35107
$82.50Oct 16$3.00$4.80$3.90$2.75 07/01$1.88–$3.93$3.00--
$82.50Nov 20$3.60$6.50$5.05$2.76 06/24$2.58–$5.05$3.60--
$82.50Dec 18$3.90$7.10$5.50$3.30 06/24$2.75–$5.50$3.90--
$82.50Jan 15$4.70$6.60$5.65$3.20 06/29$3.18–$5.70$4.70--
$75.00Jul 17$4.40$6.80$5.60$4.55 07/02$1.18–$5.60$4.55--
$75.00Aug 21$5.30$7.40$6.35$2.85 06/30$2.68–$6.35$5.3035
$75.00Oct 16$7.10$8.80$7.95$3.90 06/26$4.25–$7.95$7.10--
$75.00Nov 20$7.60$10.40$9.00$5.76 06/24$4.85–$9.00$7.60--
$75.00Dec 18$8.50$11.00$9.75$7.53 07/02$5.35–$9.75$8.50--
$75.00Jan 15$9.50$11.30$10.40$9.00 06/12$5.80–$10.40$9.5017
$75.00Mar 19$9.50$13.20$11.35$8.90 07/01$6.90–$11.35$9.50--
$75.00Jun 17$10.50$15.00$12.75$11.50 06/12$8.05–$12.75$11.50--
$75.00Jan 21$13.00$18.00$15.50$11.10 06/30$10.50–$15.50$13.00--
$85.00Jul 17$0.10$0.75$0.43$0.35 07/02$0.25–$0.63$0.35286
$85.00Aug 21$1.60$2.20$1.90$1.50 07/02$0.45–$1.90$1.60640
$85.00Oct 16$2.45$3.60$3.03$2.00 07/01$1.33–$3.03$2.45--
$85.00Nov 20$2.60$5.60$4.10$2.68 07/01$1.48–$4.10$2.68--
$85.00Dec 18$2.95$6.30$4.63$2.30 06/30$2.15–$4.63$2.95--
$85.00Jan 15$3.70$5.60$4.65$4.30 07/02$2.63–$4.80$4.30--
$85.00Sep 17$7.00$12.00$9.50$6.90 05/22$5.50–$9.50$7.00--
$85.00Jan 21$8.50$13.50$11.00$9.70 05/08$7.00–$11.00$9.70--
$72.50Jul 17$6.70$9.20$7.95$6.30 07/02$2.45–$7.95$6.70--
$72.50Aug 21$7.60$9.40$8.50$4.14 06/30$3.90–$8.50$7.60--
$72.50Oct 16$8.60$11.50$10.05$7.41 06/01$5.20–$10.05$8.60--
$72.50Nov 20$9.20$12.70$10.95$6.45 06/30$6.30–$10.95$9.20--
$72.50Jan 21$14.50$19.50$17.00$11.50 06/22$11.50–$17.00$14.50--
$87.50Jul 17$0.00$0.75$0.38$0.45 07/02$0.10–$1.35$0.38--
$87.50Oct 16$1.60$3.90$2.75$2.00 07/02$0.93–$2.80$2.00--
$87.50Nov 20$2.40$3.70$3.05$2.82 06/12$1.25–$3.15$2.82--
$87.50Dec 18$2.20$4.30$3.25$1.98 06/23$1.33–$3.45$2.20--
$87.50Jan 15$3.70$5.50$4.60$2.05 06/30$2.08–$4.60$3.70--
$87.50Mar 19$3.50$7.30$5.40$4.04 05/22$2.85–$5.40$4.04--
$87.50Sep 17$6.00$11.00$8.50$5.27 06/23$4.95–$8.50$6.00--
$70.00Jul 17$9.10$11.60$10.35$8.50 07/02$3.70–$10.35$9.10--
$70.00Aug 21$9.80$11.60$10.70$5.00 06/30$5.10–$10.70$9.80--
$70.00Oct 16$10.60$12.50$11.55$9.10 05/22$6.50–$11.55$10.60--
$70.00Nov 20$11.10$14.40$12.75$8.58 06/24$7.15–$12.75$11.10--
$70.00Dec 18$11.10$13.80$12.45$6.93 06/22$7.40–$12.45$11.10--
$70.00Jan 21$16.90$20.50$18.70$16.00 06/11$12.50–$18.70$16.90--
$90.00Jul 17$0.00$0.65$0.33$0.75 06/25$0.15–$0.68$0.33637
$90.00Aug 21$0.60$0.95$0.77$0.48 07/02$0.18–$0.77$0.6018
$90.00Oct 16$1.70$2.10$1.90$1.40 07/02$0.70–$2.28$1.70162
$90.00Nov 20$2.30$3.90$3.10$1.25 06/24$1.05–$3.10$2.30--
$90.00Dec 18$2.60$3.60$3.10$1.85 06/29$1.48–$3.20$2.60--
$90.00Jan 15$3.10$4.80$3.95$2.85 07/02$1.40–$3.95$3.10--
$90.00Jun 17$4.20$8.50$6.35$4.80 06/08$3.48–$6.35$4.80--
$67.50Jul 17$11.20$14.00$12.60$8.35 06/09$5.25–$12.60$11.20--
$67.50Dec 18$13.40$15.70$14.55$11.85 06/09$9.15–$14.55$13.40--
$67.50Jan 21$17.50$22.00$19.75$17.00 07/01$13.75–$19.75$17.50--
$92.50Oct 16$0.00$2.65$1.33$1.27 06/04$0.60–$1.43$1.27--
$92.50Dec 18$1.05$3.00$2.03$1.68 07/01$1.08–$2.90$1.68--
$65.00Jul 17$13.60$16.50$15.05$8.70 06/26$7.45–$15.05$13.60--
$65.00Aug 21$13.70$17.30$15.50$9.70 06/26$8.45–$15.50$13.70--
$65.00Oct 16$14.80$17.30$16.05$12.00 07/01$9.60–$16.05$14.80--
$65.00Dec 18$15.30$17.60$16.45$13.19 06/05$10.80–$16.45$15.30--
$65.00Sep 17$18.00$22.50$20.25$17.85 05/08$14.00–$20.25$18.00--
$95.00Jul 17$0.00$0.25$0.13$0.10 06/10$0.08–$0.38$0.10--
$95.00Aug 21$0.25$0.50$0.38$0.24 07/02$0.10–$1.27$0.25--
$95.00Oct 16$0.50$1.45$0.98$0.80 07/02$0.57–$1.63$0.80--
$95.00Nov 20$1.40$1.90$1.65$1.70 06/11$0.53–$2.20$1.65--
$95.00Dec 18$1.25$3.10$2.17$0.95 06/22$0.68–$2.63$1.25--
$95.00Jan 15$0.95$3.30$2.13$1.00 06/29$0.85–$2.60$1.00--
$95.00Mar 19$1.65$4.90$3.28$2.65 06/01$1.78–$3.28$2.65--
$62.50Jul 17$15.60$19.20$17.40$11.00 06/26$9.70–$17.40$15.60--
$62.50Oct 16$16.50$19.10$17.80$11.00 05/20$11.45–$17.80$16.50--
$60.00Jul 17$18.20$20.70$19.45$13.50 06/26$12.20–$19.45$18.20--
$60.00Dec 18$19.30$23.00$21.15$15.32 06/18$14.50–$21.15$19.30--
$60.00Mar 19$20.10$24.00$22.05$15.00 06/22$14.90–$22.05$20.10--
$60.00Jun 17$20.50$25.50$23.00$19.31 06/05$16.00–$23.00$20.50--
$60.00Jan 21$22.00$27.00$24.50$21.80 07/02$18.00–$24.50$22.00--
$100.00Jul 17$0.00$0.75$0.38$0.22 06/29$0.38–$1.10$0.22--
$100.00Oct 16$0.10$1.25$0.68$0.31 07/01$0.48–$1.35$0.31--
$100.00Nov 20$0.10$1.85$0.98$1.14 06/16$0.38–$1.13$0.98--
$100.00Dec 18$1.20$1.50$1.35$0.74 06/29$0.50–$1.35$1.20--
$100.00Jun 17$1.50$4.80$3.15$2.94 07/02$1.95–$3.15$2.94--
$100.00Sep 17$3.90$5.00$4.45$3.83 07/02$2.40–$4.70$3.90--
$100.00Jan 21$3.50$8.50$6.00$5.55 06/16$3.50–$6.00$5.55--
$105.00Dec 18$0.15$1.10$0.63$0.70 06/18$0.33–$1.63$0.63--
$105.00Sep 17$1.00$6.00$3.50$3.30 05/08$2.05–$3.50$3.30--
$50.00Jul 17$28.10$30.70$29.40$21.66 06/18$21.60–$29.40$28.10--
$50.00Jun 17$29.00$33.20$31.10$26.35 06/09$23.50–$31.10$29.00--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.60$3.40$2.00$3.10 07/02$2.00–$8.80$2.00--
$80.00Aug 21$3.00$4.00$3.50$7.20 06/30$3.50–$9.25$3.50--
$80.00Oct 16$5.10$6.20$5.65$7.86 07/01$5.65–$10.60$5.65--
$80.00Nov 20$4.90$6.50$5.70$9.52 06/11$5.70–$11.50$5.70--
$80.00Dec 18$4.90$8.00$6.45$8.59 06/15$6.45–$11.35$6.45--
$77.50Jul 17$0.50$2.95$1.73$3.00 07/01$1.50–$6.55$1.73173
$77.50Aug 21$1.40$2.85$2.13$3.09 07/02$2.13–$7.35$2.1325
$77.50Oct 16$2.85$4.90$3.88$6.80 06/12$3.88–$8.80$3.88--
$77.50Dec 18$3.70$7.00$5.35$6.90 07/01$5.35–$9.55$5.35--
$82.50Jul 17$2.50$4.80$3.65$9.90 06/18$3.65–$11.15$3.65--
$82.50Oct 16$6.20$8.00$7.10$8.60 07/01$7.10–$12.55$7.10--
$82.50Nov 20$7.00$8.80$7.90$11.40 06/11$7.90–$12.95$7.90--
$82.50Dec 18$6.10$9.30$7.70$11.90 06/25$7.70–$13.55$7.70--
$75.00Jul 17$0.50$1.60$1.05$0.95 07/02$0.85–$5.00$0.95167
$75.00Aug 21$1.45$1.95$1.70$2.07 07/02$1.70–$5.90$1.70--
$75.00Oct 16$2.95$4.10$3.53$6.20 06/30$3.53–$7.50$3.53--
$75.00Nov 20$3.50$4.30$3.90$4.50 07/02$3.90–$8.30$3.90--
$75.00Dec 18$3.90$4.90$4.40$5.24 07/02$4.40–$7.95$4.40--
$85.00Jul 17$4.20$6.80$5.50$11.02 06/26$5.50–$13.30$5.50--
$85.00Aug 21$6.10$7.90$7.00$12.10 06/26$7.00–$13.85$7.00--
$85.00Oct 16$7.90$9.50$8.70$15.00 06/22$8.70–$14.70$8.70--
$85.00Dec 18$7.50$10.80$9.15$12.00 06/12$9.15–$15.45$9.15--
$85.00Jan 15$9.70$11.10$10.40$13.82 06/26$10.40–$15.65$10.40--
$72.50Jul 17$0.10$1.00$0.55$1.00 07/01$0.55–$3.25$0.55--
$72.50Aug 21$0.75$1.30$1.02$2.23 06/29$0.93–$4.30$1.02--
$72.50Oct 16$1.30$3.70$2.50$6.10 06/22$2.50–$6.15$2.50--
$72.50Nov 20$2.05$4.30$3.18$6.18 05/19$2.95–$6.35$3.18--
$72.50Dec 18$2.30$4.10$3.20$4.20 07/02$3.20–$6.95$3.20--
$72.50Jan 21$6.50$11.50$9.00$12.00 06/22$9.00–$12.25$9.00--
$87.50Dec 18$9.20$12.40$10.80$12.00 07/02$10.80–$17.25$10.80--
$70.00Jul 17$0.20$0.85$0.53$0.30 07/02$0.25–$2.00$0.30--
$70.00Aug 21$0.55$0.90$0.73$0.90 07/02$0.73–$3.18$0.731.3K
$70.00Oct 16$0.50$2.65$1.58$2.25 07/02$1.58–$4.80$1.58--
$70.00Nov 20$1.50$3.90$2.70$5.50 06/22$2.70–$5.85$2.70--
$70.00Dec 18$1.95$3.40$2.68$4.20 06/29$2.68–$5.65$2.68--
$70.00Sep 17$4.50$9.50$7.00$9.52 05/14$7.00–$10.00$7.00--
$70.00Jan 21$5.50$10.50$8.00$10.00 06/15$8.00–$11.00$8.00--
$90.00Aug 21$9.80$11.40$10.60$13.80 07/01$10.60–$18.65$10.606
$90.00Jan 15$13.00$14.30$13.65$18.04 06/23$13.65–$20.10$13.65--
$67.50Jul 17$0.10$0.50$0.30$0.21 07/02$0.18–$1.60$0.21--
$67.50Aug 21$0.20$1.15$0.68$0.62 07/02$0.65–$2.05$0.62--
$67.50Oct 16$0.80$2.15$1.48$3.63 06/18$1.48–$3.85$1.48--
$67.50Nov 20$0.65$3.00$1.83$3.19 06/29$1.80–$4.60$1.83--
$67.50Dec 18$1.40$2.65$2.03$3.50 06/29$2.03–$4.70$2.03--
$67.50Jan 15$1.50$3.80$2.65$4.00 06/29$2.65–$5.15$2.65--
$67.50Mar 19$2.05$5.40$3.73$5.96 06/23$3.73–$6.65$3.73--
$65.00Jul 17$0.05$0.30$0.18$0.15 07/02$0.18–$0.93$0.15902
$65.00Aug 21$0.05$0.85$0.45$1.12 06/30$0.40–$1.88$0.456
$65.00Oct 16$0.60$1.70$1.15$1.86 07/01$1.15–$2.97$1.15--
$65.00Nov 20$0.65$2.35$1.50$3.40 06/02$1.38–$3.75$1.50--
$65.00Dec 18$1.20$2.10$1.65$1.96 07/02$1.65–$3.75$1.65--
$65.00Jan 15$1.30$2.80$2.05$3.30 06/29$2.05–$4.40$2.05--
$65.00Mar 19$1.50$4.70$3.10$4.90 06/08$3.10–$5.60$3.10--
$65.00Sep 17$2.50$7.50$5.00$7.40 05/14$5.00–$7.50$5.00--
$65.00Jan 21$4.00$9.00$6.50$7.80 05/07$6.50–$9.00$6.50--
$62.50Jul 17$0.05$0.65$0.35$0.41 07/01$0.28–$0.65$0.35--
$62.50Oct 16$0.50$1.45$0.98$1.85 06/18$0.98–$2.42$0.98--
$62.50Dec 18$0.65$1.80$1.23$2.20 06/29$1.15–$3.05$1.23--
$60.00Jul 17$0.00$0.75$0.38$0.16 07/01$0.30–$0.57$0.16--
$60.00Aug 21$0.00$0.90$0.45$0.47 06/30$0.23–$0.93$0.4533
$60.00Oct 16$0.50$1.30$0.90$1.84 06/03$0.75–$1.80$0.90--
$60.00Nov 20$0.00$1.60$0.80$2.05 06/09$0.65–$2.75$0.80--
$60.00Dec 18$0.80$1.35$1.08$1.15 07/02$1.08–$2.58$1.08--
$60.00Jan 15$1.00$2.75$1.88$2.80 06/18$1.45–$3.22$1.88--
$60.00Mar 19$1.70$3.90$2.80$4.21 05/20$2.30–$4.03$2.80--
$60.00Jan 21$3.60$6.80$5.20$4.90 07/02$5.20–$7.00$4.90--
$55.00Jul 17$0.00$0.40$0.20$0.26 06/15$0.20–$0.48$0.20--
$55.00Aug 21$0.00$0.70$0.35$0.45 06/22$0.20–$1.25$0.35--
$55.00Nov 20$0.00$1.55$0.78$0.98 06/25$0.43–$1.80$0.78--
$55.00Dec 18$0.50$0.90$0.70$1.35 06/25$0.70–$1.98$0.701.0K
$50.00Jul 17$0.00$0.95$0.48$0.51 07/01$0.18–$1.10$0.48--
$50.00Dec 18$0.00$0.75$0.38$1.00 05/07$0.38–$1.58$0.38--
$50.00Jan 15$0.00$1.45$0.73$1.12 06/18$0.53–$2.03$0.73--
$50.00Mar 19$0.00$1.75$0.88$1.45 06/30$0.88–$2.00$0.88--
$50.00Jun 17$0.15$3.30$1.73$2.00 06/30$1.73–$2.58$1.73--
$50.00Sep 17$0.30$3.60$1.95$2.00 07/02$1.95–$3.20$1.95--
$50.00Jan 21$0.50$5.50$3.00$3.80 06/03$3.00–$4.18$3.00--
$47.50Oct 16$0.00$0.75$0.38$0.40 06/01$0.38–$1.25$0.38--
$47.50Nov 20$0.00$0.95$0.48$0.96 05/14$0.28–$1.38$0.48--
$47.50Dec 18$0.00$0.60$0.30$0.80 05/22$0.30–$1.55$0.3033
$47.50Mar 19$0.00$2.55$1.27$1.10 06/29$1.25–$2.05$1.10--
$47.50Jun 17$0.00$3.20$1.60$2.10 06/03$1.30–$2.28$1.60--
$45.00Nov 20$0.00$0.90$0.45$0.45 06/23$0.23–$1.33$0.45--
$45.00Jan 21$0.40$3.80$2.10$3.00 05/18$2.10–$3.45$2.10--
$42.50Nov 20$0.00$0.90$0.45$0.40 06/23$0.20–$0.78$0.40--
$40.00Oct 16$0.00$0.75$0.38$0.25 05/19$0.38–$1.13$0.25--
$40.00Nov 20$0.00$0.85$0.43$0.35 06/23$0.23–$1.18$0.35--
$35.00Dec 18$0.00$1.00$0.50$0.40 05/19$0.13–$1.15$0.40--
$21.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--3

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 143
Total Puts 109
Put/Call Ratio 0.76
Net Difference 34

Prior's Put/Call Breakdown

Total Calls 240
Total Puts 123
Put/Call Ratio 0.51
Net Difference 117

Prior 7-Day Put/Call Summary

Total Calls 1,947
Total Puts 2,423
Average Put/Call Ratio 1.26
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