Tour v303
OMC
OMNICOM GROUP INC
$78.60 -2.77%
$78.05 (-0.69%)🌙
as of 07/08 06:52 PM
(7/7 18:51) ◀
|
Wednesday, July 8, 2026 (6:52pm)
January 2026
|
▶ (7/9 18:51)
◀ 7/8 18:52 ▶

Option Volume

Detail
ℹ
Current (07/08) 303
Calls: 130 (43%)
Puts: 173 (57%)
Prior (07/07) 1,262
Calls: 1,148 (91%)
Puts: 114 (9%)
Current vs Prior -75.99%
Calls: -88.68% (Calls)
Puts: +51.75% (Puts)
Prior 7-Day Total 5,475
Calls: 2,928 (53%)
Puts: 2,547 (47%)
Prior 7-Day Average 782
Calls: 418 (53%)
Puts: 363 (47%)
Current vs Prior 7-Day Avg -61.26%
Calls: -68.92%
Puts: -52.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $83.9K
Calls: $37.2K (44%)
Puts: $46.7K (56%)
Prior (07/07) $323.3K
Calls: $303.1K (94%)
Puts: $20.2K (6%)
Current vs Prior -74.05%
Calls: -87.72%
Puts: +130.85%
Prior 7-Day Total $1.65M
Calls: $1.05M (64%)
Puts: $603.9K (36%)
Prior 7-Day Average $236.4K
Calls: $150.1K (64%)
Puts: $86.3K (36%)
Current vs Prior 7-Day Avg -64.50%
Calls: -75.20%
Puts: -45.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.33
Prior (07/07) 0.10
Current vs Prior +1240.11%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +3.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 3,797
Calls: 1,718 (45%)
Puts: 2,079 (55%)
Prior (07/07) 5,132
Calls: 2,716 (53%)
Puts: 2,416 (47%)
Current vs Prior -26.01%
Prior 7-Day Total 32,353
Calls: 12,598 (39%)
Puts: 19,755 (61%)
Prior 7-Day Average 4,621
Calls: 1,799 (39%)
Puts: 2,822 (61%)
Current vs Prior 7-Day Avg -17.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.98% | 10.62%5.98% | 10.62%
Prior 6.87% | 11.32%6.87% | 11.32%
Current vs Prior -12.90% | -6.14%-12.90% | -6.14%
Prior 7-Day Avg 7.83% | 11.95%6.94% | 11.54%
Current vs 7-Day Avg -23.66% | -11.08%-13.80% | -7.96%
Prior 7-Day Eod 6.87% | 11.32%-- | --
Current vs 7-Day Eod -12.90% | -6.14%-- | --
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 13.87% | 13.51%
Calls: 16.69% | 12.50%
Puts: 11.05% | 14.52%
Current vs 7-Day Avg -72.53% | -42.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 76% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 1240% - 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 NEUTRAL
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 0.66, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 173.304.80$4.0537.0%120.80267
$77.50Jul 172.152.85$2.5028.0%50.65--
$77.50Aug 213.805.20$4.5031.1%80.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.303.10$2.2081.8%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 115, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.001.25$1.1322.1%260.41264
$95.00Jul 170.000.15$0.08187.5%240.03--
$75.00Jul 173.304.80$4.0537.0%120.80267
$77.50Aug 213.805.20$4.5031.1%80.59--
$77.50Jul 172.152.85$2.5028.0%50.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.801.25$1.0244.1%200.17--
$77.50Jul 170.052.00$1.02191.2%50.36--
$75.00Jul 170.400.85$0.6371.4%30.21171
$80.00Jul 171.303.10$2.2081.8%10.61--
$77.50Aug 211.803.60$2.7066.7%10.4140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 26.5%, max 65.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2160.3%36.5%65.2%28322
$77.50Jul 17Aug 2133.4%31.2%7.1%13--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 2133.4%31.2%7.1%640

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 13.29, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$95.00Jul 17$1.05$13.95$1.0513.29$81.05
$85.00$95.00Aug 21$1.03$8.97$1.038.71$86.03
$80.00$82.50Aug 21$0.93$1.57$0.931.69$80.93
$82.50$85.00Aug 21$1.04$1.46$1.041.40$83.54
$77.50$80.00Aug 21$1.15$1.35$1.151.17$78.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Jul 17$0.39$2.11$0.395.41$77.11
$77.50$70.00Aug 21$1.68$5.82$1.683.46$75.82
$80.00$77.50Jul 17$1.18$1.32$1.181.12$78.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.63, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Jul 17$1.55$1.55$0.951.63$76.55
$77.50$80.00Jul 17$1.37$1.37$1.131.21$78.87
$77.50$80.00Aug 21$1.15$1.15$1.350.85$78.65
$82.50$85.00Aug 21$1.04$1.04$1.460.71$83.54
$80.00$82.50Aug 21$0.93$0.93$1.570.59$80.93
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Jul 17$1.18$1.18$1.320.89$78.82
$77.50$70.00Aug 21$1.68$1.68$5.820.29$75.82
$77.50$75.00Jul 17$0.39$0.39$2.110.18$77.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.54, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$0.2760.3%36.5%
$77.50Jul 17Aug 21$2.0033.4%31.2%
$80.00Jul 17Aug 21$2.2232.6%35.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$1.6833.4%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.24% of stock, avg 5.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$1.13$2.20$3.33$76.67$83.334.24%
$77.50Jul 17$2.50$1.02$3.52$73.98$81.024.48%
$75.00Jul 17$4.05$0.63$4.68$70.32$79.685.95%
$77.50Aug 21$4.50$2.70$7.20$70.30$84.709.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.74% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$70.00Aug 21$0.35$1.02$1.37$68.63$96.37
$80.00$75.00Jul 17$1.13$0.63$1.76$73.24$81.76
$80.00$77.50Jul 17$1.13$1.02$2.15$75.35$82.15
$85.00$70.00Aug 21$1.38$1.02$2.40$67.60$87.40
$95.00$77.50Aug 21$0.35$2.70$3.05$74.45$98.05
$82.50$70.00Aug 21$2.42$1.02$3.44$66.56$85.94
$85.00$77.50Aug 21$1.38$2.70$4.08$73.42$89.08
$80.00$70.00Aug 21$3.35$1.02$4.37$65.63$84.37
$82.50$77.50Aug 21$2.42$2.70$5.12$72.38$87.62
$80.00$77.50Aug 21$3.35$2.70$6.05$71.45$86.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.57, avg credit $2.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7882/85Aug 21$2.72$4.780.57$74.78$85.22
70/7880/82Aug 21$2.61$4.890.53$74.89$82.61
70/7885/95Aug 21$2.71$7.290.37$74.79$87.71
75/7880/95Jul 17$1.44$13.560.11$76.06$81.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 12.89, cheapest $0.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.18$2.3212.89
$77.50$80.00$82.50Aug 21$0.22$2.2810.36
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.79$1.712.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.24, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$85.001:2Aug 21-$0.34$2.16
$75.00$77.501:2Jul 17-$0.95$1.55
$80.00$82.501:2Aug 21-$1.49$1.01
$77.50$80.001:2Aug 21-$2.20$0.30
$80.00$95.001:2Jul 17$0.97$14.03
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Jul 17-$0.24$2.26
$77.50$70.001:2Aug 21$0.66$6.84
$80.00$77.501:2Jul 17$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.94%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$3.100.481.8%3.94%5.73%1--
$82.50Aug 21$2.050.395.0%2.61%7.57%1--
$80.00Jul 17$1.000.411.8%1.27%3.05%26264
$85.00Aug 21$0.450.278.1%0.57%8.72%4708

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 $85.00 11-20 call last traded $2.68 on 07/01 (now $3.20/$3.90) — try a limit near $3.20. Also watch the $80.00 07-17 call last traded $1.65 on 07/02 (now $1.00/$1.25) — try a limit near $1.13; the $90.00 11-20 call last traded $1.25 on 06/24 (now $2.10/$2.65) — try a limit near $2.10. Most tradeable put: the $77.50 12-18 put last traded $6.90 on 07/01 (now $5.70/$6.20) — try a limit near $5.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$2.15$2.85$2.50$2.43 07/02$0.68–$4.60$2.43--
$77.50Aug 21$3.80$5.20$4.50$4.30 07/02$1.53–$6.25$4.30--
$77.50Oct 16$4.80$7.50$6.15$4.70 07/01$3.15–$7.65$4.8024
$77.50Nov 20$5.60$8.20$6.90$4.14 06/30$3.85–$8.65$5.60--
$77.50Dec 18$7.00$8.90$7.95$6.75 06/17$4.50–$8.80$7.00--
$77.50Jan 15$6.30$10.00$8.15$7.10 06/05$4.90–$9.25$7.10--
$77.50Jun 17$8.50$13.10$10.80$8.27 06/24$7.15–$12.35$8.50--
$77.50Jan 21$12.20$15.50$13.85$13.00 05/06$9.50–$15.15$13.00--
$80.00Jul 17$1.00$1.25$1.13$1.65 07/02$0.33–$2.95$1.13264
$80.00Aug 21$3.10$3.60$3.35$3.20 07/02$0.93–$4.75$3.20--
$80.00Oct 16$3.50$6.20$4.85$3.60 07/01$2.35–$5.90$3.60--
$80.00Nov 20$5.30$6.00$5.65$4.99 06/10$2.83–$6.75$5.30--
$80.00Dec 18$4.70$7.70$6.20$5.27 06/01$3.28–$8.10$5.27--
$80.00Jan 15$5.20$8.00$6.60$5.54 06/11$3.85–$7.95$5.54--
$80.00Jun 17$8.60$11.80$10.20$8.58 07/02$6.10–$10.85$8.60--
$80.00Sep 17$8.50$13.50$11.00$8.22 06/25$7.00–$12.25$8.50--
$80.00Jan 21$10.00$15.00$12.50$9.57 06/25$8.50–$13.70$10.00--
$75.00Jul 17$3.30$4.80$4.05$4.55 07/02$1.18–$6.85$4.05267
$75.00Aug 21$4.90$6.80$5.85$2.85 06/30$2.68–$8.10$4.90--
$75.00Oct 16$5.60$8.20$6.90$3.90 06/26$4.25–$8.95$5.60--
$75.00Nov 20$7.20$9.70$8.45$5.76 06/24$4.85–$9.85$7.20--
$75.00Dec 18$8.30$10.10$9.20$7.53 07/02$5.35–$10.40$8.30--
$75.00Jan 15$7.80$11.30$9.55$9.00 06/12$5.80–$11.25$9.00--
$75.00Mar 19$9.00$11.90$10.45$8.90 07/01$6.90–$12.35$9.00--
$75.00Jun 17$9.80$14.30$12.05$11.50 06/12$8.05–$13.65$11.50--
$75.00Jan 21$13.70$17.00$15.35$11.10 06/30$10.50–$16.50$13.70--
$82.50Jul 17$0.05$0.95$0.50$0.59 07/02$0.20–$1.53$0.50--
$82.50Aug 21$2.05$2.80$2.42$2.05 07/02$0.68–$3.30$2.05--
$82.50Oct 16$2.30$5.20$3.75$2.75 07/01$1.88–$4.60$2.75--
$82.50Nov 20$3.20$5.70$4.45$2.76 06/24$2.58–$5.55$3.206
$82.50Dec 18$3.60$6.20$4.90$3.30 06/24$2.75–$6.15$3.60--
$82.50Jan 15$5.00$5.80$5.40$3.20 06/29$3.18–$6.65$5.00--
$72.50Jul 17$5.30$8.00$6.65$6.30 07/02$2.45–$9.05$6.30--
$72.50Aug 21$6.50$9.20$7.85$4.14 06/30$3.90–$9.80$6.50--
$72.50Oct 16$8.00$11.20$9.60$7.41 06/01$5.20–$10.80$8.00--
$72.50Nov 20$8.60$11.30$9.95$6.45 06/30$6.30–$11.45$8.60--
$72.50Jan 21$14.50$18.00$16.25$11.50 06/22$11.50–$17.75$14.50--
$85.00Jul 17$0.00$0.60$0.30$0.35 07/02$0.25–$0.63$0.30--
$85.00Aug 21$0.45$2.30$1.38$1.50 07/02$0.45–$2.30$1.38708
$85.00Oct 16$1.50$3.40$2.45$2.00 07/01$1.33–$3.73$2.00112
$85.00Nov 20$3.20$3.90$3.55$2.68 07/01$1.48–$4.45$3.207
$85.00Dec 18$2.65$5.20$3.93$2.30 06/30$2.15–$4.80$2.65--
$85.00Jan 15$3.20$5.80$4.50$4.30 07/02$2.63–$5.55$4.30--
$85.00Sep 17$6.10$11.00$8.55$6.90 05/22$5.50–$10.25$6.90--
$85.00Jan 21$8.00$12.50$10.25$9.70 05/08$7.00–$11.60$9.70--
$70.00Jul 17$7.90$10.10$9.00$8.50 07/02$3.70–$11.75$8.50--
$70.00Aug 21$9.40$11.40$10.40$5.00 06/30$5.10–$12.15$9.40--
$70.00Oct 16$9.00$12.50$10.75$9.10 05/22$6.50–$12.80$9.10--
$70.00Nov 20$10.40$13.00$11.70$8.58 06/24$7.15–$13.30$10.40--
$70.00Dec 18$10.60$14.30$12.45$6.93 06/22$7.40–$14.00$10.60--
$70.00Jan 21$15.00$20.00$17.50$16.00 06/11$12.50–$19.00$16.00--
$87.50Jul 17$0.00$0.30$0.15$0.45 07/02$0.10–$1.35$0.15--
$87.50Oct 16$1.95$3.00$2.48$2.00 07/02$0.93–$2.83$2.00--
$87.50Nov 20$1.65$3.10$2.38$2.82 06/12$1.25–$3.63$2.38--
$87.50Dec 18$2.10$4.60$3.35$1.98 06/23$1.33–$3.63$2.10--
$87.50Jan 15$2.60$4.90$3.75$2.05 06/30$2.08–$4.60$2.60--
$87.50Mar 19$3.70$6.50$5.10$4.04 05/22$2.85–$6.00$4.04--
$87.50Sep 17$5.50$10.00$7.75$5.27 06/23$4.95–$9.25$5.50--
$67.50Jul 17$10.50$12.80$11.65$8.35 06/09$5.25–$13.80$10.50--
$67.50Dec 18$13.20$15.30$14.25$11.85 06/09$9.15–$16.20$13.20--
$67.50Jan 21$16.50$21.00$18.75$17.00 07/01$13.75–$20.50$17.00--
$90.00Jul 17$0.00$0.70$0.35$0.75 06/25$0.15–$0.68$0.35--
$90.00Aug 21$0.15$1.25$0.70$0.48 07/02$0.18–$1.02$0.48--
$90.00Oct 16$0.50$2.50$1.50$1.40 07/02$0.70–$2.28$1.40--
$90.00Nov 20$2.10$2.65$2.38$1.25 06/24$1.05–$3.10$2.108
$90.00Dec 18$1.60$3.80$2.70$1.85 06/29$1.48–$3.28$1.85--
$90.00Jan 15$2.60$4.20$3.40$2.85 07/02$1.40–$4.00$2.85--
$90.00Jun 17$3.10$7.60$5.35$4.80 06/08$3.48–$6.35$4.80--
$65.00Jul 17$12.90$15.20$14.05$8.70 06/26$7.45–$16.55$12.90--
$65.00Aug 21$13.60$15.60$14.60$9.70 06/26$8.45–$17.10$13.60--
$65.00Oct 16$13.60$16.40$15.00$12.00 07/01$9.60–$17.45$13.60--
$65.00Dec 18$14.80$17.30$16.05$13.19 06/05$10.80–$18.25$14.80--
$65.00Sep 17$16.50$21.50$19.00$17.85 05/08$14.00–$21.25$17.85--
$92.50Oct 16$0.00$1.90$0.95$1.27 06/04$0.60–$1.45$0.95--
$92.50Dec 18$1.35$3.20$2.28$1.68 07/01$1.08–$2.90$1.68--
$62.50Jul 17$15.10$18.00$16.55$11.00 06/26$9.70–$19.10$15.10--
$62.50Oct 16$15.50$18.80$17.15$11.00 05/20$11.45–$19.75$15.50--
$95.00Jul 17$0.00$0.15$0.08$0.10 06/10$0.08–$0.38$0.08--
$95.00Aug 21$0.00$0.70$0.35$0.24 07/02$0.10–$1.27$0.24322
$95.00Oct 16$0.00$1.95$0.98$0.80 07/02$0.57–$1.30$0.80--
$95.00Nov 20$1.10$1.60$1.35$1.70 06/11$0.53–$2.20$1.35--
$95.00Dec 18$0.65$3.20$1.93$0.95 06/22$0.68–$2.63$0.95--
$95.00Jan 15$1.60$3.20$2.40$1.00 06/29$0.85–$2.68$1.60--
$95.00Mar 19$1.85$4.70$3.28$2.65 06/01$1.78–$3.60$2.65--
$60.00Jul 17$16.90$20.80$18.85$13.50 06/26$12.20–$21.35$16.90--
$60.00Dec 18$19.20$21.50$20.35$15.32 06/18$14.50–$22.55$19.20--
$60.00Mar 19$19.20$23.00$21.10$15.00 06/22$14.90–$23.00$19.20--
$60.00Jun 17$19.50$24.00$21.75$19.31 06/05$16.00–$23.80$19.50--
$60.00Jan 21$21.50$25.40$23.45$21.80 07/02$18.00–$25.75$21.80--
$100.00Jul 17$0.00$2.15$1.08$0.22 06/29$0.38–$1.10$0.22--
$100.00Oct 16$0.10$1.15$0.63$0.31 07/01$0.48–$1.35$0.31--
$100.00Nov 20$0.05$1.60$0.83$1.14 06/16$0.38–$1.15$0.83--
$100.00Dec 18$0.70$1.45$1.08$0.74 06/29$0.50–$1.35$0.74--
$100.00Jun 17$0.70$5.10$2.90$2.94 07/02$1.95–$3.30$2.90--
$100.00Sep 17$2.55$6.20$4.38$3.83 07/02$2.40–$5.60$3.83--
$100.00Jan 21$3.00$8.00$5.50$5.55 06/16$3.50–$6.40$5.50--
$105.00Dec 18$0.10$2.60$1.35$0.70 06/18$0.33–$1.63$0.70--
$105.00Sep 17$0.50$4.70$2.60$3.30 05/08$2.05–$3.88$2.60--
$50.00Jul 17$27.80$30.30$29.05$21.66 06/18$21.60–$31.40$27.80--
$50.00Jun 17$27.60$32.50$30.05$26.35 06/09$23.50–$32.05$27.60--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$0.05$2.00$1.02$3.00 07/01$1.02–$6.55$1.02--
$77.50Aug 21$1.80$3.60$2.70$3.09 07/02$1.92–$7.35$2.7040
$77.50Oct 16$3.30$5.30$4.30$6.80 06/12$3.85–$8.80$4.30--
$77.50Dec 18$5.70$6.20$5.95$6.90 07/01$4.55–$9.55$5.95106
$80.00Jul 17$1.30$3.10$2.20$3.10 07/02$1.92–$8.80$2.20--
$80.00Aug 21$2.90$4.80$3.85$7.20 06/30$2.97–$9.25$3.85--
$80.00Oct 16$4.60$6.70$5.65$7.86 07/01$5.10–$10.60$5.65--
$80.00Nov 20$6.50$7.20$6.85$9.52 06/11$5.65–$11.50$6.85--
$80.00Dec 18$5.70$8.70$7.20$8.59 06/15$6.15–$11.35$7.20--
$75.00Jul 17$0.40$0.85$0.63$0.95 07/02$0.63–$5.00$0.63171
$75.00Aug 21$1.00$2.20$1.60$2.07 07/02$1.33–$5.90$1.60--
$75.00Oct 16$2.70$4.20$3.45$6.20 06/30$2.95–$7.50$3.45--
$75.00Nov 20$3.20$5.20$4.20$4.50 07/02$3.45–$8.30$4.20--
$75.00Dec 18$4.70$5.50$5.10$5.24 07/02$3.48–$7.95$5.10--
$82.50Jul 17$3.10$5.40$4.25$9.90 06/18$2.60–$11.15$4.25--
$82.50Oct 16$6.10$7.90$7.00$8.60 07/01$6.30–$12.55$7.00--
$82.50Nov 20$7.90$8.60$8.25$11.40 06/11$6.90–$12.95$8.25--
$82.50Dec 18$7.10$10.10$8.60$11.90 06/25$7.30–$13.55$8.60--
$72.50Jul 17$0.00$0.75$0.38$1.00 07/01$0.38–$3.25$0.38--
$72.50Aug 21$1.25$1.55$1.40$2.23 06/29$0.83–$4.30$1.40--
$72.50Oct 16$1.40$3.30$2.35$6.10 06/22$1.98–$6.15$2.3561
$72.50Nov 20$2.20$4.00$3.10$6.18 05/19$2.90–$6.35$3.10--
$72.50Dec 18$3.80$4.60$4.20$4.20 07/02$3.03–$6.95$4.20--
$72.50Jan 21$7.10$11.40$9.25$12.00 06/22$8.75–$12.25$9.25--
$85.00Jul 17$5.20$7.50$6.35$11.02 06/26$4.45–$13.30$6.35--
$85.00Aug 21$6.30$8.30$7.30$12.10 06/26$5.90–$13.85$7.30--
$85.00Oct 16$7.10$9.70$8.40$15.00 06/22$7.55–$14.70$8.40--
$85.00Dec 18$8.80$11.60$10.20$12.00 06/12$8.90–$15.45$10.20--
$85.00Jan 15$9.30$12.00$10.65$13.82 06/26$9.15–$15.65$10.65--
$70.00Jul 17$0.10$0.70$0.40$0.30 07/02$0.25–$1.78$0.30--
$70.00Aug 21$0.80$1.25$1.02$0.90 07/02$0.63–$3.18$0.90--
$70.00Oct 16$1.00$3.10$2.05$2.25 07/02$1.30–$4.80$2.05--
$70.00Nov 20$1.75$3.40$2.58$5.50 06/22$1.85–$5.45$2.58--
$70.00Dec 18$2.20$3.40$2.80$4.20 06/29$2.53–$5.65$2.80--
$70.00Sep 17$4.50$9.50$7.00$9.52 05/14$6.50–$10.00$7.00--
$70.00Jan 21$6.00$11.00$8.50$10.00 06/15$7.75–$11.00$8.50--
$87.50Dec 18$10.50$13.30$11.90$12.00 07/02$10.25–$17.25$11.90--
$67.50Jul 17$0.05$0.50$0.28$0.21 07/02$0.18–$1.60$0.21--
$67.50Aug 21$0.20$1.20$0.70$0.62 07/02$0.38–$2.05$0.62--
$67.50Oct 16$0.70$2.60$1.65$3.63 06/18$1.25–$3.85$1.65--
$67.50Nov 20$1.15$2.75$1.95$3.19 06/29$1.60–$4.60$1.95--
$67.50Dec 18$1.75$2.85$2.30$3.50 06/29$1.58–$4.70$2.30--
$67.50Jan 15$1.70$3.70$2.70$4.00 06/29$1.93–$4.95$2.70--
$67.50Mar 19$2.55$5.50$4.03$5.96 06/23$3.68–$6.65$4.03--
$90.00Aug 21$10.40$12.50$11.45$13.80 07/01$9.40–$18.65$11.45--
$90.00Jan 15$12.80$15.70$14.25$18.04 06/23$12.10–$20.10$14.25--
$65.00Jul 17$0.05$0.30$0.18$0.15 07/02$0.18–$0.93$0.15--
$65.00Aug 21$0.00$0.90$0.45$1.12 06/30$0.28–$1.88$0.45--
$65.00Oct 16$0.55$1.60$1.08$1.86 07/01$0.93–$2.97$1.08--
$65.00Nov 20$0.95$2.15$1.55$3.40 06/02$1.33–$3.75$1.55--
$65.00Dec 18$1.50$2.15$1.83$1.96 07/02$1.50–$3.75$1.831.7K
$65.00Jan 15$1.15$3.10$2.13$3.30 06/29$1.63–$4.10$2.13--
$65.00Mar 19$1.85$4.50$3.18$4.90 06/08$3.05–$5.60$3.18--
$65.00Sep 17$3.00$8.00$5.50$7.40 05/14$4.80–$7.50$5.50--
$65.00Jan 21$4.60$8.10$6.35$7.80 05/07$6.00–$9.00$6.352
$62.50Jul 17$0.00$1.05$0.53$0.41 07/01$0.28–$0.60$0.41--
$62.50Oct 16$0.50$1.50$1.00$1.85 06/18$0.98–$2.42$1.00--
$62.50Dec 18$1.15$1.80$1.48$2.20 06/29$0.93–$3.05$1.48--
$60.00Jul 17$0.00$1.60$0.80$0.16 07/01$0.28–$0.80$0.16--
$60.00Aug 21$0.00$1.00$0.50$0.47 06/30$0.20–$0.93$0.47--
$60.00Oct 16$0.20$0.95$0.57$1.84 06/03$0.57–$1.80$0.57--
$60.00Nov 20$0.40$1.10$0.75$2.05 06/09$0.65–$2.75$0.75--
$60.00Dec 18$0.85$1.30$1.08$1.15 07/02$0.95–$2.58$1.08--
$60.00Jan 15$1.00$1.60$1.30$2.80 06/18$1.10–$3.22$1.30--
$60.00Mar 19$1.80$2.50$2.15$4.21 05/20$2.15–$3.53$2.15--
$60.00Jan 21$3.00$6.80$4.90$4.90 07/02$4.50–$7.00$4.909
$55.00Jul 17$0.00$0.25$0.13$0.26 06/15$0.13–$0.48$0.13--
$55.00Aug 21$0.00$2.25$1.13$0.45 06/22$0.20–$1.25$0.45--
$55.00Nov 20$0.00$0.80$0.40$0.98 06/25$0.40–$1.80$0.40--
$55.00Dec 18$0.50$0.90$0.70$1.35 06/25$0.65–$1.83$0.70--
$55.00Jan 21$2.00$5.60$3.80--$3.80–$3.80—$2.002
$50.00Jul 17$0.00$2.15$1.08$0.51 07/01$0.18–$1.10$0.51--
$50.00Dec 18$0.00$0.65$0.33$1.00 05/07$0.33–$1.58$0.33--
$50.00Jan 15$0.00$0.90$0.45$1.12 06/18$0.33–$1.90$0.45--
$50.00Mar 19$0.05$1.80$0.93$1.45 06/30$0.88–$2.00$0.93--
$50.00Jun 17$0.00$3.40$1.70$2.00 06/30$1.70–$2.58$1.70--
$50.00Sep 17$0.15$3.70$1.93$2.00 07/02$1.85–$3.20$1.93--
$50.00Jan 21$1.20$4.40$2.80$3.80 06/03$2.40–$4.18$2.80--
$47.50Oct 16$0.00$0.75$0.38$0.40 06/01$0.38–$1.25$0.38--
$47.50Nov 20$0.00$0.55$0.28$0.96 05/14$0.28–$1.38$0.28--
$47.50Dec 18$0.00$0.50$0.25$0.80 05/22$0.23–$1.55$0.25--
$47.50Mar 19$0.05$1.60$0.83$1.10 06/29$0.70–$2.05$0.83--
$47.50Jun 17$0.00$3.30$1.65$2.10 06/03$1.30–$2.28$1.65--
$45.00Nov 20$0.00$0.55$0.28$0.45 06/23$0.23–$1.20$0.28--
$45.00Jan 21$0.45$3.90$2.17$3.00 05/18$2.10–$3.45$2.17--
$42.50Nov 20$0.00$1.45$0.73$0.40 06/23$0.20–$1.13$0.40--
$40.00Oct 16$0.00$0.95$0.48$0.25 05/19$0.38–$1.13$0.25--
$40.00Nov 20$0.00$0.45$0.23$0.35 06/23$0.23–$1.18$0.23--
$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 130
Total Puts 173
Put/Call Ratio 1.33
Net Difference -43

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,928
Total Puts 2,547
Average Put/Call Ratio 1.29
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