Tour v297
OMC
OMNICOM GROUP INC
$80.84 +1.18%
$80.75 (-0.11%)🌙
as of 07/07 06:51 PM
(7/6 18:48) ◀
|
Tuesday, July 7, 2026 (6:51pm)
January 2026
|
▶ (7/8 18:52)
◀ 7/7 18:51 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,262
Calls: 1,148 (91%)
Puts: 114 (9%)
Prior (07/06) 252
Calls: 143 (57%)
Puts: 109 (43%)
Current vs Prior +400.79%
Calls: +702.80% (Calls)
Puts: +4.59% (Puts)
Prior 7-Day Total 4,386
Calls: 1,914 (44%)
Puts: 2,472 (56%)
Prior 7-Day Average 626
Calls: 273 (44%)
Puts: 353 (56%)
Current vs Prior 7-Day Avg +101.41%
Calls: +319.85%
Puts: -67.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $323.3K
Calls: $303.1K (94%)
Puts: $20.2K (6%)
Prior (07/06) $81.6K
Calls: $63.3K (78%)
Puts: $18.3K (22%)
Current vs Prior +296.17%
Calls: +378.88%
Puts: +10.41%
Prior 7-Day Total $1.37M
Calls: $771.7K (56%)
Puts: $596.7K (44%)
Prior 7-Day Average $195.5K
Calls: $110.2K (56%)
Puts: $85.2K (44%)
Current vs Prior 7-Day Avg +65.39%
Calls: +174.92%
Puts: -76.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.10
Prior (07/06) 0.76
Current vs Prior -86.97%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -92.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 5,132
Calls: 2,716 (53%)
Puts: 2,416 (47%)
Prior (07/06) 6,133
Calls: 2,480 (40%)
Puts: 3,653 (60%)
Current vs Prior -16.32%
Prior 7-Day Total 30,508
Calls: 10,909 (36%)
Puts: 19,599 (64%)
Prior 7-Day Average 4,358
Calls: 1,558 (36%)
Puts: 2,799 (64%)
Current vs Prior 7-Day Avg +17.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.87% | 11.32%6.87% | 11.32%
Prior 7.01% | 11.76%7.01% | 11.76%
Current vs Prior -2.05% | -3.79%-2.05% | -3.79%
Prior 7-Day Avg 8.07% | 12.10%7.01% | 11.76%
Current vs 7-Day Avg -14.97% | -6.46%-2.05% | -3.79%
Prior 7-Day Eod 7.01% | 11.76%-- | --
Current vs 7-Day Eod -2.05% | -3.79%-- | --
Sentiment BULLISHBULLISH

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 17.11% | 15.25%
Calls: 19.20% | 14.09%
Puts: 15.03% | 16.40%
Current vs 7-Day Avg -77.74% | -49.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($303.1K) vs puts ($20.2K). Massive premium surge with dollar volume up 296% vs prior. Dollar volume significantly above 7-day average (65% higher). Unusually high activity with volume up 401% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. 8 found (avg delta 0.69, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 176.207.50$6.8519.0%500.80280
$75.00Aug 217.308.90$8.1019.8%40.78--
$77.50Jul 173.805.40$4.6034.8%690.73346
$77.50Aug 215.706.80$6.2517.6%20.69571
$80.00Aug 214.205.30$4.7523.2%40.5957
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 173.605.30$4.4538.2%10.7914
$82.50Aug 213.904.90$4.4022.7%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 695, top 313)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.050.75$0.40175.0%3130.1010
$90.00Aug 210.701.35$1.0263.7%740.2119
$77.50Jul 173.805.40$4.6034.8%690.73346
$85.00Aug 212.002.60$2.3026.1%570.38--
$75.00Jul 176.207.50$6.8519.0%500.80280
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.702.15$1.9223.4%210.4244
$67.50Jul 170.050.50$0.28160.7%50.06783
$77.50Jul 170.601.45$1.0283.3%40.27173
$65.00Jul 170.050.30$0.18138.9%20.04902
$75.00Aug 211.101.55$1.3333.8%20.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 48.0%, max 82.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2159.4%33.6%76.7%54280
$77.50Jul 17Aug 2145.3%31.9%42.2%71917
$80.00Jul 17Aug 2144.7%32.2%39.1%44330
$82.50Jul 17Aug 2141.3%33.3%23.8%29620
$85.00Jul 17Aug 2136.2%32.9%10.0%67294
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2168.6%37.6%82.4%2--
$75.00Jul 17Aug 2159.4%33.6%76.7%3--
$77.50Jul 17Aug 2145.3%31.9%42.2%6173
$80.00Jul 17Aug 2144.7%32.2%39.1%2344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 24.00, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.62$4.38$0.627.06$90.62
$85.00$90.00Aug 21$1.28$3.72$1.282.91$86.28
$82.50$85.00Jul 17$0.96$1.54$0.961.60$83.46
$82.50$85.00Aug 21$1.00$1.50$1.001.50$83.50
$80.00$82.50Jul 17$1.42$1.08$1.420.76$81.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Jul 17$0.10$2.40$0.1024.00$67.40
$70.00$67.50Jul 17$0.12$2.38$0.1219.83$69.88
$75.00$70.00Jul 17$0.55$4.45$0.558.09$74.45
$75.00$70.00Aug 21$0.70$4.30$0.706.14$74.30
$77.50$75.00Aug 21$0.59$1.91$0.593.24$76.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Jul 17$2.25$2.25$0.259.00$77.25
$75.00$77.50Aug 21$1.85$1.85$0.652.85$76.85
$77.50$80.00Jul 17$1.65$1.65$0.851.94$79.15
$77.50$80.00Aug 21$1.50$1.50$1.001.50$79.00
$80.00$82.50Aug 21$1.45$1.45$1.051.38$81.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.43$1.43$1.071.34$81.07
$85.00$80.00Jul 17$2.53$2.53$2.471.02$82.47
$80.00$77.50Aug 21$1.05$1.05$1.450.72$78.95
$80.00$77.50Jul 17$0.90$0.90$1.600.56$79.10
$77.50$75.00Aug 21$0.59$0.59$1.910.31$76.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.20, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$1.2559.4%33.6%
$77.50Jul 17Aug 21$1.6545.3%31.9%
$85.00Jul 17Aug 21$1.7336.2%32.9%
$82.50Jul 17Aug 21$1.7741.3%33.3%
$80.00Jul 17Aug 21$1.8044.7%32.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.2368.6%37.6%
$75.00Jul 17Aug 21$0.3859.4%33.6%
$77.50Jul 17Aug 21$0.9045.3%31.9%
$80.00Jul 17Aug 21$1.0544.7%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.02% of stock, avg 8.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$2.95$1.92$4.87$75.13$84.876.02%
$85.00Jul 17$0.57$4.45$5.02$79.98$90.026.21%
$77.50Jul 17$4.60$1.02$5.62$71.88$83.126.95%
$82.50Aug 21$3.30$4.40$7.70$74.80$90.209.52%
$80.00Aug 21$4.75$2.97$7.72$72.28$87.729.55%
$75.00Jul 17$6.85$0.95$7.80$67.20$82.809.65%
$77.50Aug 21$6.25$1.92$8.17$69.33$85.6710.11%
$75.00Aug 21$8.10$1.33$9.43$65.57$84.4311.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 1.05% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$67.50Jul 17$0.57$0.28$0.85$66.65$85.85
$85.00$70.00Jul 17$0.57$0.40$0.97$69.03$85.97
$95.00$70.00Aug 21$0.40$0.63$1.03$68.97$96.03
$85.00$75.00Jul 17$0.57$0.95$1.52$73.48$86.52
$85.00$77.50Jul 17$0.57$1.02$1.59$75.91$86.59
$90.00$70.00Aug 21$1.02$0.63$1.65$68.35$91.65
$95.00$75.00Aug 21$0.40$1.33$1.73$73.27$96.73
$82.50$67.50Jul 17$1.53$0.28$1.81$65.69$84.31
$82.50$70.00Jul 17$1.53$0.40$1.93$68.07$84.43
$95.00$77.50Aug 21$0.40$1.92$2.32$75.18$97.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 18.23, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7075/78Jul 17$2.37$0.1318.23$67.63$77.37
65/6875/78Jul 17$2.35$0.1515.67$65.15$77.35
78/8082/85Aug 21$2.05$0.454.56$77.95$84.55
75/7880/82Aug 21$2.04$0.464.43$75.46$82.04
78/8082/85Jul 17$1.86$0.642.91$78.14$84.36
68/7078/80Jul 17$1.77$0.732.42$68.23$79.27
65/6878/80Jul 17$1.75$0.752.33$65.75$79.25
75/7882/85Aug 21$1.59$0.911.75$75.91$84.09
68/7080/82Jul 17$1.54$0.961.60$68.46$81.54
65/6880/82Jul 17$1.52$0.981.55$65.98$81.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.05$2.4549.00
$77.50$80.00$82.50Jul 17$0.23$2.279.87
$85.00$90.00$95.00Aug 21$0.66$4.346.58
$75.00$77.50$80.00Aug 21$0.35$2.156.14
$80.00$82.50$85.00Aug 21$0.45$2.054.56
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.38$2.125.58
$75.00$77.50$80.00Aug 21$0.46$2.044.43
$75.00$77.50$80.00Jul 17$0.83$1.672.01

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 $-0.08, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Jul 17-$0.11$2.39
$77.50$80.001:2Jul 17-$1.30$1.20
$82.50$85.001:2Aug 21-$1.30$1.20
$80.00$82.501:2Aug 21-$1.85$0.65
$75.00$77.501:2Jul 17-$2.35$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Jul 17-$0.08$2.42
$80.00$77.501:2Jul 17-$0.12$2.38
$70.00$67.501:2Jul 17-$0.16$2.34
$77.50$75.001:2Aug 21-$0.74$1.76
$80.00$77.501:2Aug 21-$0.87$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.83%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$3.100.482.0%3.83%5.89%3109
$85.00Aug 21$2.000.385.2%2.47%7.62%57--
$82.50Jul 17$1.200.402.0%1.48%3.54%26511
$90.00Aug 21$0.700.2111.3%0.87%12.20%7419
$85.00Jul 17$0.250.215.2%0.31%5.46%10294

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. 188 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 $85.00 01-15 call last traded $4.30 on 07/02 (now $5.30/$5.80) — try a limit near $5.30. Also watch the $50.00 07-17 call last traded $21.66 on 06/18 (now $29.80/$33.00) — try a limit near $29.80; the $82.50 08-21 call last traded $2.05 on 07/02 (now $3.10/$3.50) — try a limit near $3.10. Most tradeable put: the $80.00 07-17 put last traded $3.10 on 07/02 (now $1.70/$2.15) — try a limit near $1.92.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$2.50$3.40$2.95$1.65 07/02$0.33–$2.95$2.50273
$80.00Aug 21$4.20$5.30$4.75$3.20 07/02$0.93–$4.75$4.2057
$80.00Oct 16$4.80$7.00$5.90$3.60 07/01$2.35–$5.90$4.80--
$80.00Nov 20$5.40$8.10$6.75$4.99 06/10$2.83–$6.75$5.4016
$80.00Dec 18$7.20$9.00$8.10$5.27 06/01$3.28–$8.10$7.2077
$80.00Jan 15$6.70$9.20$7.95$5.54 06/11$3.85–$7.95$6.70--
$80.00Jun 17$9.30$12.40$10.85$8.58 07/02$6.10–$10.85$9.30--
$80.00Sep 17$10.00$14.50$12.25$8.22 06/25$7.00–$12.25$10.00--
$80.00Jan 21$11.50$15.90$13.70$9.57 06/25$8.50–$13.70$11.50--
$82.50Jul 17$1.20$1.85$1.53$0.59 07/02$0.20–$1.53$1.20511
$82.50Aug 21$3.10$3.50$3.30$2.05 07/02$0.68–$3.30$3.10109
$82.50Oct 16$3.30$5.90$4.60$2.75 07/01$1.88–$4.60$3.30--
$82.50Nov 20$4.20$6.90$5.55$2.76 06/24$2.58–$5.55$4.20--
$82.50Dec 18$5.00$7.30$6.15$3.30 06/24$2.75–$6.15$5.00--
$82.50Jan 15$6.20$7.10$6.65$3.20 06/29$3.18–$6.65$6.2012
$77.50Jul 17$3.80$5.40$4.60$2.43 07/02$0.68–$4.60$3.80346
$77.50Aug 21$5.70$6.80$6.25$4.30 07/02$1.53–$6.25$5.70571
$77.50Oct 16$7.00$8.30$7.65$4.70 07/01$3.15–$7.65$7.0025
$77.50Nov 20$7.60$9.70$8.65$4.14 06/30$3.85–$8.65$7.60--
$77.50Dec 18$7.40$10.20$8.80$6.75 06/17$4.50–$8.80$7.40--
$77.50Jan 15$8.00$10.50$9.25$7.10 06/05$4.90–$9.25$8.00--
$77.50Jun 17$10.60$14.10$12.35$8.27 06/24$7.15–$12.35$10.60--
$77.50Jan 21$12.80$17.50$15.15$13.00 05/06$9.50–$15.15$13.00--
$85.00Jul 17$0.25$0.90$0.57$0.35 07/02$0.25–$0.63$0.35294
$85.00Aug 21$2.00$2.60$2.30$1.50 07/02$0.45–$2.30$2.00--
$85.00Oct 16$2.55$4.90$3.73$2.00 07/01$1.33–$3.73$2.55--
$85.00Nov 20$3.20$5.70$4.45$2.68 07/01$1.48–$4.45$3.207
$85.00Dec 18$4.00$5.60$4.80$2.30 06/30$2.15–$4.80$4.00--
$85.00Jan 15$5.30$5.80$5.55$4.30 07/02$2.63–$5.55$5.3026
$85.00Sep 17$8.00$12.50$10.25$6.90 05/22$5.50–$10.25$8.00--
$85.00Jan 21$9.50$13.70$11.60$9.70 05/08$7.00–$11.60$9.70--
$75.00Jul 17$6.20$7.50$6.85$4.55 07/02$1.18–$6.85$6.20280
$75.00Aug 21$7.30$8.90$8.10$2.85 06/30$2.68–$8.10$7.30--
$75.00Oct 16$7.60$10.30$8.95$3.90 06/26$4.25–$8.95$7.60--
$75.00Nov 20$8.50$11.20$9.85$5.76 06/24$4.85–$9.85$8.50--
$75.00Dec 18$9.10$11.70$10.40$7.53 07/02$5.35–$10.40$9.10--
$75.00Jan 15$10.40$12.10$11.25$9.00 06/12$5.80–$11.25$10.40--
$75.00Mar 19$10.90$13.80$12.35$8.90 07/01$6.90–$12.35$10.90--
$75.00Jun 17$12.10$15.20$13.65$11.50 06/12$8.05–$13.65$12.10--
$75.00Jan 21$14.50$18.50$16.50$11.10 06/30$10.50–$16.50$14.50--
$87.50Jul 17$0.00$0.95$0.48$0.45 07/02$0.10–$1.35$0.45--
$87.50Oct 16$1.65$4.00$2.83$2.00 07/02$0.93–$2.83$2.00--
$87.50Nov 20$2.65$4.60$3.63$2.82 06/12$1.25–$3.63$2.82--
$87.50Dec 18$2.65$4.60$3.63$1.98 06/23$1.33–$3.63$2.65--
$87.50Jan 15$3.90$4.90$4.40$2.05 06/30$2.08–$4.60$3.9011
$87.50Mar 19$4.30$7.70$6.00$4.04 05/22$2.85–$6.00$4.30--
$87.50Sep 17$7.00$11.50$9.25$5.27 06/23$4.95–$9.25$7.00--
$72.50Jul 17$7.80$10.30$9.05$6.30 07/02$2.45–$9.05$7.80--
$72.50Aug 21$8.50$11.10$9.80$4.14 06/30$3.90–$9.80$8.50--
$72.50Oct 16$9.40$12.20$10.80$7.41 06/01$5.20–$10.80$9.40--
$72.50Nov 20$10.10$12.80$11.45$6.45 06/30$6.30–$11.45$10.10--
$72.50Jan 21$15.50$20.00$17.75$11.50 06/22$11.50–$17.75$15.50--
$90.00Jul 17$0.00$0.70$0.35$0.75 06/25$0.15–$0.68$0.35--
$90.00Aug 21$0.70$1.35$1.02$0.48 07/02$0.18–$1.02$0.7019
$90.00Oct 16$1.40$3.10$2.25$1.40 07/02$0.70–$2.28$1.40--
$90.00Nov 20$2.20$4.00$3.10$1.25 06/24$1.05–$3.10$2.20--
$90.00Dec 18$2.65$3.90$3.28$1.85 06/29$1.48–$3.28$2.65--
$90.00Jan 15$3.60$4.40$4.00$2.85 07/02$1.40–$4.00$3.6016
$90.00Jun 17$4.50$8.20$6.35$4.80 06/08$3.48–$6.35$4.80--
$70.00Jul 17$10.90$12.60$11.75$8.50 07/02$3.70–$11.75$10.90--
$70.00Aug 21$11.00$13.30$12.15$5.00 06/30$5.10–$12.15$11.00--
$70.00Oct 16$11.50$14.10$12.80$9.10 05/22$6.50–$12.80$11.50--
$70.00Nov 20$11.90$14.70$13.30$8.58 06/24$7.15–$13.30$11.90--
$70.00Dec 18$12.70$15.30$14.00$6.93 06/22$7.40–$14.00$12.70--
$70.00Jan 21$17.00$21.00$19.00$16.00 06/11$12.50–$19.00$17.00--
$92.50Oct 16$0.90$2.00$1.45$1.27 06/04$0.60–$1.45$1.27--
$92.50Dec 18$1.55$4.20$2.88$1.68 07/01$1.08–$2.90$1.68--
$67.50Jul 17$12.60$15.00$13.80$8.35 06/09$5.25–$13.80$12.60--
$67.50Dec 18$14.60$17.80$16.20$11.85 06/09$9.15–$16.20$14.60--
$67.50Jan 21$18.50$22.50$20.50$17.00 07/01$13.75–$20.50$18.50--
$95.00Jul 17$0.00$0.25$0.13$0.10 06/10$0.08–$0.38$0.10--
$95.00Aug 21$0.05$0.75$0.40$0.24 07/02$0.10–$1.27$0.2410
$95.00Oct 16$0.50$1.80$1.15$0.80 07/02$0.57–$1.30$0.80--
$95.00Nov 20$1.10$2.55$1.83$1.70 06/11$0.53–$2.20$1.70--
$95.00Dec 18$1.75$2.65$2.20$0.95 06/22$0.68–$2.63$1.75--
$95.00Jan 15$2.35$3.00$2.68$1.00 06/29$0.85–$2.68$2.355
$95.00Mar 19$2.30$4.90$3.60$2.65 06/01$1.78–$3.60$2.65--
$65.00Jul 17$15.40$17.70$16.55$8.70 06/26$7.45–$16.55$15.40--
$65.00Aug 21$15.60$18.60$17.10$9.70 06/26$8.45–$17.10$15.60--
$65.00Oct 16$15.80$19.10$17.45$12.00 07/01$9.60–$17.45$15.80--
$65.00Dec 18$16.70$19.80$18.25$13.19 06/05$10.80–$18.25$16.70--
$65.00Sep 17$19.00$23.50$21.25$17.85 05/08$14.00–$21.25$19.00--
$62.50Jul 17$17.60$20.60$19.10$11.00 06/26$9.70–$19.10$17.60--
$62.50Oct 16$18.10$21.40$19.75$11.00 05/20$11.45–$19.75$18.10--
$100.00Jul 17$0.00$1.35$0.68$0.22 06/29$0.38–$1.10$0.22--
$100.00Oct 16$0.10$1.20$0.65$0.31 07/01$0.48–$1.35$0.31--
$100.00Nov 20$0.05$2.25$1.15$1.14 06/16$0.38–$1.15$1.14--
$100.00Dec 18$0.60$1.90$1.25$0.74 06/29$0.50–$1.35$0.7436
$100.00Jun 17$1.50$5.10$3.30$2.94 07/02$1.95–$3.30$2.94--
$100.00Sep 17$4.30$6.90$5.60$3.83 07/02$2.40–$5.60$4.30--
$100.00Jan 21$4.00$8.80$6.40$5.55 06/16$3.50–$6.40$5.55--
$60.00Jul 17$20.00$22.70$21.35$13.50 06/26$12.20–$21.35$20.00--
$60.00Dec 18$21.00$24.10$22.55$15.32 06/18$14.50–$22.55$21.00--
$60.00Mar 19$21.60$24.40$23.00$15.00 06/22$14.90–$23.00$21.60--
$60.00Jun 17$22.20$25.40$23.80$19.31 06/05$16.00–$23.80$22.20--
$60.00Jan 21$23.50$28.00$25.75$21.80 07/02$18.00–$25.75$23.50--
$105.00Dec 18$0.40$1.15$0.77$0.70 06/18$0.33–$1.63$0.70--
$105.00Sep 17$1.75$6.00$3.88$3.30 05/08$2.05–$3.88$3.30--
$50.00Jul 17$29.80$33.00$31.40$21.66 06/18$21.60–$31.40$29.8015
$50.00Jun 17$30.60$33.50$32.05$26.35 06/09$23.50–$32.05$30.60--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$1.70$2.15$1.92$3.10 07/02$1.92–$8.80$1.9244
$80.00Aug 21$2.65$3.30$2.97$7.20 06/30$2.97–$9.25$2.97--
$80.00Oct 16$4.00$6.20$5.10$7.86 07/01$5.10–$10.60$5.10--
$80.00Nov 20$4.30$7.00$5.65$9.52 06/11$5.65–$11.50$5.65--
$80.00Dec 18$5.00$7.30$6.15$8.59 06/15$6.15–$11.35$6.15--
$82.50Jul 17$1.90$3.30$2.60$9.90 06/18$2.60–$11.15$2.60--
$82.50Oct 16$5.10$7.50$6.30$8.60 07/01$6.30–$12.55$6.30--
$82.50Nov 20$5.50$8.30$6.90$11.40 06/11$6.90–$12.95$6.90--
$82.50Dec 18$6.00$8.60$7.30$11.90 06/25$7.30–$13.55$7.30--
$77.50Jul 17$0.60$1.45$1.02$3.00 07/01$1.02–$6.55$1.02173
$77.50Aug 21$1.55$2.30$1.92$3.09 07/02$1.92–$7.35$1.92--
$77.50Oct 16$2.60$5.10$3.85$6.80 06/12$3.85–$8.80$3.85--
$77.50Dec 18$3.70$5.40$4.55$6.90 07/01$4.55–$9.55$4.55--
$85.00Jul 17$3.60$5.30$4.45$11.02 06/26$4.45–$13.30$4.4514
$85.00Aug 21$5.30$6.50$5.90$12.10 06/26$5.90–$13.85$5.90--
$85.00Oct 16$6.20$8.90$7.55$15.00 06/22$7.55–$14.70$7.55--
$85.00Dec 18$7.50$10.30$8.90$12.00 06/12$8.90–$15.45$8.90--
$85.00Jan 15$8.00$10.30$9.15$13.82 06/26$9.15–$15.65$9.15--
$75.00Jul 17$0.30$1.60$0.95$0.95 07/02$0.85–$5.00$0.95--
$75.00Aug 21$1.10$1.55$1.33$2.07 07/02$1.33–$5.90$1.33--
$75.00Oct 16$1.70$4.20$2.95$6.20 06/30$2.95–$7.50$2.95--
$75.00Nov 20$2.70$4.20$3.45$4.50 07/02$3.45–$8.30$3.45--
$75.00Dec 18$2.55$4.40$3.48$5.24 07/02$3.48–$7.95$3.48--
$87.50Dec 18$8.70$11.80$10.25$12.00 07/02$10.25–$17.25$10.25--
$72.50Jul 17$0.00$0.85$0.43$1.00 07/01$0.43–$3.25$0.43--
$72.50Aug 21$0.55$1.10$0.83$2.23 06/29$0.83–$4.30$0.83--
$72.50Oct 16$1.40$2.55$1.98$6.10 06/22$1.98–$6.15$1.98--
$72.50Nov 20$2.60$3.20$2.90$6.18 05/19$2.90–$6.35$2.90--
$72.50Dec 18$2.45$3.60$3.03$4.20 07/02$3.03–$6.95$3.03--
$72.50Jan 21$6.50$11.00$8.75$12.00 06/22$8.75–$12.25$8.75--
$90.00Aug 21$8.40$10.40$9.40$13.80 07/01$9.40–$18.65$9.40--
$90.00Jan 15$11.30$12.90$12.10$18.04 06/23$12.10–$20.10$12.10--
$70.00Jul 17$0.10$0.70$0.40$0.30 07/02$0.25–$1.88$0.30--
$70.00Aug 21$0.40$0.85$0.63$0.90 07/02$0.63–$3.18$0.63--
$70.00Oct 16$0.55$2.05$1.30$2.25 07/02$1.30–$4.80$1.30--
$70.00Nov 20$0.90$2.80$1.85$5.50 06/22$1.85–$5.45$1.85--
$70.00Dec 18$2.10$2.95$2.53$4.20 06/29$2.53–$5.65$2.53500
$70.00Sep 17$4.00$9.00$6.50$9.52 05/14$6.50–$10.00$6.50--
$70.00Jan 21$5.50$10.00$7.75$10.00 06/15$7.75–$11.00$7.75--
$67.50Jul 17$0.05$0.50$0.28$0.21 07/02$0.18–$1.60$0.21783
$67.50Aug 21$0.05$0.70$0.38$0.62 07/02$0.38–$2.05$0.38--
$67.50Oct 16$0.70$1.80$1.25$3.63 06/18$1.25–$3.85$1.25--
$67.50Nov 20$0.25$2.95$1.60$3.19 06/29$1.60–$4.60$1.60--
$67.50Dec 18$0.90$2.25$1.58$3.50 06/29$1.58–$4.70$1.58--
$67.50Jan 15$1.00$2.85$1.93$4.00 06/29$1.93–$4.95$1.93--
$67.50Mar 19$2.25$5.10$3.68$5.96 06/23$3.68–$6.65$3.68--
$65.00Jul 17$0.05$0.30$0.18$0.15 07/02$0.18–$0.93$0.15902
$65.00Aug 21$0.00$0.55$0.28$1.12 06/30$0.28–$1.88$0.28--
$65.00Oct 16$0.65$1.20$0.93$1.86 07/01$0.93–$2.97$0.93--
$65.00Nov 20$0.70$1.95$1.33$3.40 06/02$1.33–$3.75$1.33--
$65.00Dec 18$1.15$1.85$1.50$1.96 07/02$1.50–$3.75$1.50--
$65.00Jan 15$1.15$2.10$1.63$3.30 06/29$1.63–$4.10$1.63--
$65.00Mar 19$1.60$4.50$3.05$4.90 06/08$3.05–$5.60$3.05--
$65.00Sep 17$2.50$7.10$4.80$7.40 05/14$4.80–$7.50$4.80--
$65.00Jan 21$3.50$8.50$6.00$7.80 05/07$6.00–$9.00$6.00--
$62.50Jul 17$0.05$0.90$0.48$0.41 07/01$0.28–$0.60$0.41--
$62.50Oct 16$0.50$1.45$0.98$1.85 06/18$0.98–$2.42$0.98--
$62.50Dec 18$0.45$1.40$0.93$2.20 06/29$0.93–$3.05$0.93--
$60.00Jul 17$0.00$0.55$0.28$0.16 07/01$0.28–$0.57$0.16--
$60.00Aug 21$0.00$0.40$0.20$0.47 06/30$0.20–$0.93$0.20--
$60.00Oct 16$0.00$1.20$0.60$1.84 06/03$0.60–$1.80$0.60--
$60.00Nov 20$0.25$2.10$1.18$2.05 06/09$0.65–$2.75$1.18--
$60.00Dec 18$0.80$1.10$0.95$1.15 07/02$0.95–$2.58$0.95--
$60.00Jan 15$0.75$1.45$1.10$2.80 06/18$1.10–$3.22$1.10--
$60.00Mar 19$1.70$2.95$2.33$4.21 05/20$2.30–$4.03$2.33--
$60.00Jan 21$2.50$6.50$4.50$4.90 07/02$4.50–$7.00$4.50--
$55.00Jul 17$0.00$0.30$0.15$0.26 06/15$0.15–$0.48$0.15--
$55.00Aug 21$0.00$0.95$0.48$0.45 06/22$0.20–$1.25$0.45--
$55.00Nov 20$0.10$0.85$0.48$0.98 06/25$0.43–$1.80$0.48--
$55.00Dec 18$0.50$0.80$0.65$1.35 06/25$0.65–$1.83$0.65--
$50.00Jul 17$0.00$0.75$0.38$0.51 07/01$0.18–$1.10$0.38--
$50.00Dec 18$0.00$0.70$0.35$1.00 05/07$0.35–$1.58$0.35--
$50.00Jan 15$0.00$0.65$0.33$1.12 06/18$0.33–$1.90$0.33--
$50.00Mar 19$0.55$1.35$0.95$1.45 06/30$0.88–$2.00$0.95--
$50.00Jun 17$0.00$3.40$1.70$2.00 06/30$1.70–$2.58$1.70--
$50.00Sep 17$0.10$3.60$1.85$2.00 07/02$1.85–$3.20$1.85--
$50.00Jan 21$0.50$4.30$2.40$3.80 06/03$2.40–$4.18$2.40--
$47.50Oct 16$0.00$0.75$0.38$0.40 06/01$0.38–$1.25$0.38--
$47.50Nov 20$0.00$1.00$0.50$0.96 05/14$0.28–$1.38$0.50--
$47.50Dec 18$0.00$0.45$0.23$0.80 05/22$0.23–$1.55$0.23--
$47.50Mar 19$0.00$1.40$0.70$1.10 06/29$0.70–$2.05$0.70--
$47.50Jun 17$0.00$3.20$1.60$2.10 06/03$1.30–$2.28$1.60--
$45.00Nov 20$0.00$1.75$0.88$0.45 06/23$0.23–$1.33$0.45--
$45.00Jan 21$0.60$3.80$2.20$3.00 05/18$2.10–$3.45$2.20--
$42.50Nov 20$0.00$2.25$1.13$0.40 06/23$0.20–$1.13$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$2.25$1.13$0.35 06/23$0.23–$1.18$0.35--
$35.00Dec 18$0.00$0.45$0.23$0.40 05/19$0.13–$1.15$0.23--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,148
Total Puts 114
Put/Call Ratio 0.10
Net Difference 1,034

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,914
Total Puts 2,472
Average Put/Call Ratio 1.32
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