Tour v308
OMC
OMNICOM GROUP INC
$80.83 +2.84%
(7/8 18:52) ◀
|
Thursday, July 9, 2026 (6:51pm)
January 2026
|
▶ (7/10 18:53)
◀ 7/9 18:51 ▶

Option Volume

Detail
ℹ
Current (07/09) 107
Calls: 67 (63%)
Puts: 40 (37%)
Prior (07/08) 303
Calls: 130 (43%)
Puts: 173 (57%)
Current vs Prior -64.69%
Calls: -48.46% (Calls)
Puts: -76.88% (Puts)
Prior 7-Day Total 5,533
Calls: 2,864 (52%)
Puts: 2,669 (48%)
Prior 7-Day Average 790
Calls: 409 (52%)
Puts: 381 (48%)
Current vs Prior 7-Day Avg -86.46%
Calls: -83.62%
Puts: -89.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $22.4K
Calls: $20.3K (91%)
Puts: $2.1K (9%)
Prior (07/08) $83.9K
Calls: $37.2K (44%)
Puts: $46.7K (56%)
Current vs Prior -73.32%
Calls: -45.51%
Puts: -95.48%
Prior 7-Day Total $1.67M
Calls: $1.05M (63%)
Puts: $621.3K (37%)
Prior 7-Day Average $238.6K
Calls: $149.9K (63%)
Puts: $88.8K (37%)
Current vs Prior 7-Day Avg -90.62%
Calls: -86.47%
Puts: -97.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.60
Prior (07/08) 1.33
Current vs Prior -55.14%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -58.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 3,781
Calls: 2,858 (76%)
Puts: 923 (24%)
Prior (07/08) 3,797
Calls: 1,718 (45%)
Puts: 2,079 (55%)
Current vs Prior -0.42%
Prior 7-Day Total 34,850
Calls: 13,779 (40%)
Puts: 21,071 (60%)
Prior 7-Day Average 4,978
Calls: 1,968 (40%)
Puts: 3,010 (60%)
Current vs Prior 7-Day Avg -24.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.16% | 10.83%6.16% | 10.83%
Prior 5.98% | 10.62%5.98% | 10.62%
Current vs Prior +3.03% | +1.90%+3.04% | +1.90%
Prior 7-Day Avg 7.52% | 11.80%6.62% | 11.24%
Current vs 7-Day Avg -18.12% | -8.29%-6.90% | -3.65%
Prior 7-Day Eod 5.98% | 10.62%-- | --
Current vs 7-Day Eod +3.03% | +1.90%-- | --
Sentiment BEARISHBEARISH

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 3.81% | 7.71%
Calls: 4.95% | 7.41%
Puts: 2.67% | 8.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($20.3K) vs puts ($2.1K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.60.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior 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. 5 found (avg delta 0.65, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.807.00$6.4018.8%30.83265
$77.50Jul 173.304.60$3.9532.9%40.69287
$77.50Aug 215.506.10$5.8010.3%70.66--
$80.00Jul 171.552.65$2.1052.4%20.55275
$80.00Aug 213.005.00$4.0050.0%10.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 69, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 215.506.10$5.8010.3%70.66--
$85.00Aug 212.003.40$2.7051.9%60.36712
$77.50Jul 173.304.60$3.9532.9%40.69287
$75.00Jul 175.807.00$6.4018.8%30.83265
$80.00Jul 171.552.65$2.1052.4%20.55275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 170.050.40$0.23152.2%150.04--
$67.50Jul 170.050.30$0.18138.9%100.05--
$72.50Jul 170.000.90$0.45200.0%50.12--
$65.00Jul 170.050.30$0.18138.9%20.04902
$70.00Jul 170.100.40$0.25120.0%20.07--

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 46.2%, max 88.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 2156.7%30.1%88.3%11287
$90.00Jul 17Aug 2148.9%37.0%32.2%493
$80.00Jul 17Aug 2139.6%33.5%18.0%3275
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 24.00, avg 6.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$0.20$4.80$0.2024.00$85.20
$82.50$85.00Jul 17$0.45$2.05$0.454.56$82.95
$82.50$85.00Aug 21$0.55$1.95$0.553.55$83.05
$87.50$90.00Aug 21$0.56$1.94$0.563.46$88.06
$80.00$82.50Aug 21$0.75$1.75$0.752.33$80.75
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Jul 17$0.20$2.30$0.2011.50$72.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.85, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Jul 17$1.85$1.85$0.652.85$79.35
$77.50$80.00Aug 21$1.80$1.80$0.702.57$79.30
$80.00$82.50Jul 17$1.30$1.30$1.201.08$81.30
$85.00$87.50Aug 21$1.12$1.12$1.380.81$86.12
$80.00$82.50Aug 21$0.75$0.75$1.750.43$80.75
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$70.00Jul 17$0.20$0.20$2.300.09$72.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.88, cheapest $0.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.8748.9%37.0%
$77.50Jul 17Aug 21$1.8556.7%30.1%
$80.00Jul 17Aug 21$1.9039.6%33.5%
$85.00Jul 17Aug 21$2.3536.9%42.4%
$82.50Jul 17Aug 21$2.4534.6%39.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.84% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Aug 21$5.80$2.15$7.95$69.55$85.459.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.49% of stock, avg 2.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Jul 17$0.15$0.25$0.40$69.60$90.40
$85.00$70.00Jul 17$0.35$0.25$0.60$69.40$85.60
$90.00$72.50Jul 17$0.15$0.45$0.60$71.90$90.60
$85.00$72.50Jul 17$0.35$0.45$0.80$71.70$85.80
$82.50$70.00Jul 17$0.80$0.25$1.05$68.95$83.55
$82.50$72.50Jul 17$0.80$0.45$1.25$71.25$83.75
$90.00$77.50Aug 21$1.02$2.15$3.17$74.33$93.17
$87.50$77.50Aug 21$1.58$2.15$3.73$73.77$91.23
$85.00$77.50Aug 21$2.70$2.15$4.85$72.65$89.85
$82.50$77.50Aug 21$3.25$2.15$5.40$72.10$87.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 4.56, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7278/80Jul 17$2.05$0.454.56$70.45$79.55
70/7280/82Jul 17$1.50$1.001.50$71.00$81.50
70/7282/85Jul 17$0.65$1.850.35$71.85$83.15
70/7285/90Jul 17$0.40$4.600.09$72.10$85.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.20$2.3011.50
$77.50$80.00$82.50Jul 17$0.55$1.953.55
$85.00$87.50$90.00Aug 21$0.56$1.943.46
$75.00$77.50$80.00Jul 17$0.60$1.903.17
$80.00$82.50$85.00Jul 17$0.85$1.651.94
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Jul 17$0.05$2.4549.00
$65.00$67.50$70.00Jul 17$0.07$2.4334.71
$67.50$70.00$72.50Jul 17$0.13$2.3718.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Jul 17-$0.25$2.25
$85.00$87.501:2Aug 21-$0.46$2.04
$87.50$90.001:2Aug 21-$0.46$2.04
$75.00$77.501:2Jul 17-$1.50$1.00
$82.50$85.001:2Aug 21-$2.15$0.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Jul 17-$0.05$2.45
$70.00$67.501:2Jul 17-$0.11$2.39
$67.50$65.001:2Jul 17-$0.18$2.32
$65.00$62.501:2Jul 17-$0.28$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.71%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$3.000.442.1%3.71%5.78%1111
$85.00Aug 21$2.000.365.2%2.47%7.63%6712
$87.50Aug 21$1.250.268.2%1.55%9.80%1--
$90.00Aug 21$0.800.1911.3%0.99%12.33%293
$82.50Jul 17$0.600.312.1%0.74%2.81%2521

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 10-16 call last traded $2.00 on 07/01 (now $3.30/$3.60) — try a limit near $3.30. Also watch the $82.50 08-21 call last traded $2.05 on 07/02 (now $3.00/$3.50) — try a limit near $3.00; the $75.00 07-17 call last traded $4.55 on 07/02 (now $5.80/$7.00) — try a limit near $5.80. Most tradeable put: the $75.00 11-20 put last traded $4.50 on 07/02 (now $3.30/$4.40) — try a limit near $3.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$1.55$2.65$2.10$1.65 07/02$0.33–$2.95$1.65275
$80.00Aug 21$3.00$5.00$4.00$3.20 07/02$0.93–$4.75$3.20--
$80.00Oct 16$4.40$5.90$5.15$3.60 07/01$2.35–$5.90$4.40--
$80.00Nov 20$5.30$7.50$6.40$4.99 06/10$2.83–$6.75$5.30--
$80.00Dec 18$5.90$8.80$7.35$5.27 06/01$3.28–$8.10$5.90--
$80.00Jan 15$6.30$8.70$7.50$5.54 06/11$3.85–$7.95$6.30--
$80.00Jun 17$8.80$12.00$10.40$8.58 07/02$6.10–$10.85$8.80--
$80.00Sep 17$9.90$14.50$12.20$8.22 06/25$7.00–$12.25$9.90--
$80.00Jan 21$11.50$16.00$13.75$9.57 06/25$8.50–$13.75$11.50--
$82.50Jul 17$0.60$1.00$0.80$0.59 07/02$0.20–$1.53$0.60521
$82.50Aug 21$3.00$3.50$3.25$2.05 07/02$0.68–$3.30$3.00111
$82.50Oct 16$2.95$4.70$3.83$2.75 07/01$1.88–$4.60$2.95--
$82.50Nov 20$4.50$6.30$5.40$2.76 06/24$2.58–$5.55$4.50--
$82.50Dec 18$4.50$7.60$6.05$3.30 06/24$2.75–$6.15$4.50--
$82.50Jan 15$6.20$7.50$6.85$3.20 06/29$3.18–$6.85$6.2011
$77.50Jul 17$3.30$4.60$3.95$2.43 07/02$0.68–$4.60$3.30287
$77.50Aug 21$5.50$6.10$5.80$4.30 07/02$1.53–$6.25$5.50--
$77.50Oct 16$5.70$7.30$6.50$4.70 07/01$3.15–$7.65$5.70--
$77.50Nov 20$6.80$9.10$7.95$4.14 06/30$3.85–$8.65$6.80--
$77.50Dec 18$7.30$10.20$8.75$6.75 06/17$4.50–$8.80$7.30--
$77.50Jan 15$7.80$10.40$9.10$7.10 06/05$4.90–$9.25$7.80--
$77.50Jun 17$10.50$13.50$12.00$8.27 06/24$7.15–$12.35$10.50--
$77.50Jan 21$12.50$17.00$14.75$13.00 05/06$9.50–$15.15$13.00--
$85.00Jul 17$0.05$0.65$0.35$0.35 07/02$0.25–$0.63$0.35304
$85.00Aug 21$2.00$3.40$2.70$1.50 07/02$0.45–$2.70$2.00712
$85.00Oct 16$3.30$3.60$3.45$2.00 07/01$1.33–$3.73$3.30112
$85.00Nov 20$3.00$5.20$4.10$2.68 07/01$1.48–$4.45$3.00--
$85.00Dec 18$3.50$6.10$4.80$2.30 06/30$2.15–$4.80$3.50--
$85.00Jan 15$3.60$6.60$5.10$4.30 07/02$2.63–$5.55$4.30--
$85.00Sep 17$7.50$12.00$9.75$6.90 05/22$5.50–$10.25$7.50--
$85.00Jan 21$9.00$14.00$11.50$9.70 05/08$7.00–$11.60$9.70--
$75.00Jul 17$5.80$7.00$6.40$4.55 07/02$1.18–$6.85$5.80265
$75.00Aug 21$6.20$7.90$7.05$2.85 06/30$2.68–$8.10$6.20--
$75.00Oct 16$7.30$9.00$8.15$3.90 06/26$4.25–$8.95$7.30--
$75.00Nov 20$8.40$10.30$9.35$5.76 06/24$4.85–$9.85$8.40--
$75.00Dec 18$8.90$11.70$10.30$7.53 07/02$5.35–$10.40$8.90--
$75.00Jan 15$9.40$12.10$10.75$9.00 06/12$5.80–$11.25$9.40--
$75.00Mar 19$10.40$13.10$11.75$8.90 07/01$6.90–$12.35$10.40--
$75.00Jun 17$11.20$14.90$13.05$11.50 06/12$8.05–$13.65$11.50--
$75.00Jan 21$15.10$17.00$16.05$11.10 06/30$10.50–$16.50$15.10--
$87.50Jul 17$0.00$0.50$0.25$0.45 07/02$0.10–$1.35$0.25--
$87.50Oct 16$2.40$2.75$2.58$2.00 07/02$0.93–$2.83$2.40--
$87.50Nov 20$3.40$3.80$3.60$2.82 06/12$1.25–$3.63$3.40--
$87.50Dec 18$2.60$5.70$4.15$1.98 06/23$1.33–$4.15$2.60--
$87.50Jan 15$2.70$5.40$4.05$2.05 06/30$2.08–$4.60$2.70--
$87.50Mar 19$3.90$6.70$5.30$4.04 05/22$2.85–$6.00$4.04--
$87.50Sep 17$6.50$11.00$8.75$5.27 06/23$4.95–$9.25$6.50--
$72.50Jul 17$7.70$9.60$8.65$6.30 07/02$2.45–$9.05$7.70--
$72.50Aug 21$9.10$9.90$9.50$4.14 06/30$3.90–$9.80$9.10--
$72.50Oct 16$9.20$11.10$10.15$7.41 06/01$5.20–$10.80$9.20--
$72.50Nov 20$10.20$11.90$11.05$6.45 06/30$6.30–$11.45$10.20--
$72.50Jan 21$15.50$20.00$17.75$11.50 06/22$11.50–$17.75$15.50--
$90.00Jul 17$0.00$0.30$0.15$0.75 06/25$0.15–$0.68$0.15--
$90.00Aug 21$0.80$1.25$1.02$0.48 07/02$0.18–$1.02$0.8093
$90.00Oct 16$0.60$2.20$1.40$1.40 07/02$0.70–$2.28$1.40--
$90.00Nov 20$1.65$3.50$2.58$1.25 06/24$1.05–$3.10$1.65--
$90.00Dec 18$1.90$4.90$3.40$1.85 06/29$1.48–$3.40$1.90--
$90.00Jan 15$3.20$4.50$3.85$2.85 07/02$1.40–$4.00$3.20161
$90.00Jun 17$5.00$8.40$6.70$4.80 06/08$3.48–$6.70$5.00--
$70.00Jul 17$9.50$11.90$10.70$8.50 07/02$3.70–$11.75$9.50--
$70.00Aug 21$10.60$12.10$11.35$5.00 06/30$5.10–$12.15$10.60--
$70.00Oct 16$11.10$13.60$12.35$9.10 05/22$6.50–$12.80$11.10--
$70.00Nov 20$11.80$14.40$13.10$8.58 06/24$7.15–$13.30$11.80--
$70.00Dec 18$12.40$15.10$13.75$6.93 06/22$7.40–$14.00$12.40--
$70.00Jan 21$16.80$21.00$18.90$16.00 06/11$12.50–$19.00$16.80--
$92.50Oct 16$0.50$1.65$1.08$1.27 06/04$0.60–$1.45$1.08--
$92.50Dec 18$1.25$3.60$2.42$1.68 07/01$1.08–$2.90$1.68--
$67.50Jul 17$12.00$14.30$13.15$8.35 06/09$5.25–$13.80$12.00--
$67.50Dec 18$14.20$17.10$15.65$11.85 06/09$9.15–$16.20$14.20--
$67.50Jan 21$18.50$22.50$20.50$17.00 07/01$13.75–$20.50$18.50--
$95.00Jul 17$0.00$0.15$0.08$0.10 06/10$0.08–$0.38$0.08--
$95.00Aug 21$0.00$0.95$0.48$0.24 07/02$0.10–$1.27$0.24--
$95.00Oct 16$0.00$1.65$0.83$0.80 07/02$0.57–$1.30$0.80--
$95.00Nov 20$1.50$2.55$2.03$1.70 06/11$0.53–$2.20$1.706
$95.00Dec 18$1.50$3.00$2.25$0.95 06/22$0.68–$2.63$1.50--
$95.00Jan 15$1.10$3.10$2.10$1.00 06/29$0.85–$2.68$1.10--
$95.00Mar 19$1.50$4.30$2.90$2.65 06/01$1.78–$3.60$2.65--
$65.00Jul 17$14.30$17.00$15.65$8.70 06/26$7.45–$16.55$14.30--
$65.00Aug 21$14.70$18.30$16.50$9.70 06/26$8.45–$17.10$14.70--
$65.00Oct 16$15.30$17.90$16.60$12.00 07/01$9.60–$17.45$15.30--
$65.00Dec 18$16.30$18.90$17.60$13.19 06/05$10.80–$18.25$16.30--
$65.00Sep 17$19.00$22.60$20.80$17.85 05/08$14.00–$21.25$19.00--
$62.50Jul 17$16.90$19.40$18.15$11.00 06/26$9.70–$19.10$16.90--
$62.50Oct 16$17.50$20.20$18.85$11.00 05/20$11.45–$19.75$17.50--
$100.00Jul 17$0.00$1.55$0.78$0.22 06/29$0.38–$1.10$0.22--
$100.00Oct 16$0.10$1.30$0.70$0.31 07/01$0.48–$1.35$0.31--
$100.00Nov 20$0.25$1.95$1.10$1.14 06/16$0.38–$1.15$1.10--
$100.00Dec 18$1.35$2.00$1.68$0.74 06/29$0.50–$1.68$1.35--
$100.00Jun 17$1.85$5.10$3.47$2.94 07/02$1.95–$3.47$2.94--
$100.00Sep 17$2.50$7.50$5.00$3.83 07/02$2.40–$5.60$3.83--
$100.00Jan 21$4.00$9.00$6.50$5.55 06/16$3.50–$6.50$5.55--
$60.00Jul 17$19.30$21.80$20.55$13.50 06/26$12.20–$21.35$19.30--
$60.00Dec 18$20.60$23.40$22.00$15.32 06/18$14.50–$22.55$20.60--
$60.00Mar 19$21.30$23.90$22.60$15.00 06/22$14.90–$23.00$21.30--
$60.00Jun 17$21.90$25.80$23.85$19.31 06/05$16.00–$23.85$21.90--
$60.00Jan 21$23.00$27.00$25.00$21.80 07/02$18.00–$25.75$23.00--
$105.00Dec 18$0.00$1.85$0.93$0.70 06/18$0.33–$1.63$0.70--
$105.00Sep 17$1.50$6.50$4.00$3.30 05/08$2.05–$4.00$3.30--
$50.00Jul 17$29.30$31.80$30.55$21.66 06/18$21.60–$31.40$29.30--
$50.00Jun 17$30.00$34.50$32.25$26.35 06/09$23.50–$32.25$30.00--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.85$2.55$1.70$3.10 07/02$1.70–$8.80$1.70--
$80.00Aug 21$2.75$4.60$3.68$7.20 06/30$2.97–$9.25$3.68--
$80.00Oct 16$4.50$5.10$4.80$7.86 07/01$4.80–$10.60$4.80--
$80.00Nov 20$4.70$7.30$6.00$9.52 06/11$5.65–$11.50$6.00--
$80.00Dec 18$5.00$8.00$6.50$8.59 06/15$6.15–$11.35$6.50--
$82.50Jul 17$1.95$3.80$2.88$9.90 06/18$2.60–$11.15$2.88--
$82.50Oct 16$5.00$7.60$6.30$8.60 07/01$6.30–$12.55$6.30--
$82.50Nov 20$5.90$8.60$7.25$11.40 06/11$6.90–$12.95$7.25--
$82.50Dec 18$6.50$9.40$7.95$11.90 06/25$7.30–$13.55$7.95--
$77.50Jul 17$0.00$2.90$1.45$3.00 07/01$1.02–$6.55$1.45--
$77.50Aug 21$1.60$2.70$2.15$3.09 07/02$1.92–$7.35$2.15--
$77.50Oct 16$2.50$5.30$3.90$6.80 06/12$3.85–$8.80$3.90--
$77.50Dec 18$4.10$5.90$5.00$6.90 07/01$4.55–$9.55$5.00--
$85.00Jul 17$3.60$5.70$4.65$11.02 06/26$4.45–$13.30$4.65--
$85.00Aug 21$5.40$7.00$6.20$12.10 06/26$5.90–$13.85$6.20--
$85.00Oct 16$7.20$7.90$7.55$15.00 06/22$7.55–$14.70$7.55--
$85.00Dec 18$7.80$10.70$9.25$12.00 06/12$8.90–$15.45$9.25--
$85.00Jan 15$8.90$11.00$9.95$13.82 06/26$9.15–$15.65$9.95--
$75.00Jul 17$0.00$1.50$0.75$0.95 07/02$0.63–$5.00$0.75--
$75.00Aug 21$1.10$1.80$1.45$2.07 07/02$1.33–$5.90$1.45--
$75.00Oct 16$2.55$3.20$2.88$6.20 06/30$2.88–$7.50$2.88--
$75.00Nov 20$3.30$4.40$3.85$4.50 07/02$3.45–$8.30$3.8521
$75.00Dec 18$3.10$5.90$4.50$5.24 07/02$3.48–$7.95$4.50--
$87.50Dec 18$9.40$12.30$10.85$12.00 07/02$10.25–$17.25$10.85--
$72.50Jul 17$0.00$0.90$0.45$1.00 07/01$0.38–$3.25$0.45--
$72.50Aug 21$0.55$1.20$0.88$2.23 06/29$0.83–$4.30$0.88--
$72.50Oct 16$1.90$2.40$2.15$6.10 06/22$1.98–$6.15$2.15--
$72.50Nov 20$2.50$4.40$3.45$6.18 05/19$2.90–$6.35$3.45--
$72.50Dec 18$2.80$4.90$3.85$4.20 07/02$3.03–$6.95$3.85--
$72.50Jan 21$6.50$11.00$8.75$12.00 06/22$8.75–$12.25$8.75--
$90.00Aug 21$9.00$11.20$10.10$13.80 07/01$9.40–$18.65$10.10--
$90.00Jan 15$12.10$14.30$13.20$18.04 06/23$12.10–$20.10$13.20--
$70.00Jul 17$0.10$0.40$0.25$0.30 07/02$0.25–$1.78$0.25--
$70.00Aug 21$0.45$0.85$0.65$0.90 07/02$0.63–$3.18$0.65--
$70.00Oct 16$0.75$1.85$1.30$2.25 07/02$1.30–$4.80$1.30--
$70.00Nov 20$1.45$3.60$2.53$5.50 06/22$1.85–$5.45$2.53--
$70.00Dec 18$2.20$4.30$3.25$4.20 06/29$2.53–$5.65$3.25--
$70.00Sep 17$5.10$8.20$6.65$9.52 05/14$6.50–$10.00$6.65--
$70.00Jan 21$5.50$10.00$7.75$10.00 06/15$7.75–$11.00$7.75--
$67.50Jul 17$0.05$0.30$0.18$0.21 07/02$0.18–$1.60$0.18--
$67.50Aug 21$0.00$0.85$0.43$0.62 07/02$0.38–$2.05$0.43--
$67.50Oct 16$0.80$1.40$1.10$3.63 06/18$1.10–$3.85$1.10--
$67.50Nov 20$0.70$2.95$1.83$3.19 06/29$1.60–$4.60$1.83--
$67.50Dec 18$1.65$3.30$2.47$3.50 06/29$1.58–$4.70$2.47--
$67.50Jan 15$1.85$3.80$2.83$4.00 06/29$1.93–$4.95$2.83--
$67.50Mar 19$2.60$5.10$3.85$5.96 06/23$3.68–$6.65$3.85--
$65.00Jul 17$0.05$0.30$0.18$0.15 07/02$0.18–$0.93$0.15902
$65.00Aug 21$0.00$0.85$0.43$1.12 06/30$0.28–$1.88$0.43--
$65.00Oct 16$0.55$1.05$0.80$1.86 07/01$0.80–$2.97$0.80--
$65.00Nov 20$0.75$2.35$1.55$3.40 06/02$1.33–$3.75$1.55--
$65.00Dec 18$1.10$2.85$1.98$1.96 07/02$1.50–$3.70$1.96--
$65.00Jan 15$1.50$3.40$2.45$3.30 06/29$1.63–$4.10$2.45--
$65.00Mar 19$1.85$4.50$3.18$4.90 06/08$3.05–$5.60$3.18--
$65.00Sep 17$3.30$7.50$5.40$7.40 05/14$4.80–$7.50$5.40--
$65.00Jan 21$3.50$8.50$6.00$7.80 05/07$6.00–$9.00$6.00--
$62.50Jul 17$0.05$0.40$0.23$0.41 07/01$0.23–$0.57$0.23--
$62.50Oct 16$0.50$1.10$0.80$1.85 06/18$0.80–$2.42$0.80--
$62.50Dec 18$1.10$1.95$1.53$2.20 06/29$0.93–$3.05$1.53--
$60.00Jul 17$0.00$0.75$0.38$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$0.10$1.05$0.58$1.84 06/03$0.57–$1.80$0.58--
$60.00Nov 20$0.20$1.25$0.73$2.05 06/09$0.65–$2.75$0.73--
$60.00Dec 18$0.80$1.90$1.35$1.15 07/02$0.95–$2.58$1.15--
$60.00Jan 15$1.10$2.40$1.75$2.80 06/18$1.10–$3.22$1.75--
$60.00Mar 19$1.70$2.50$2.10$4.21 05/20$2.10–$3.50$2.10--
$60.00Jan 21$3.00$7.00$5.00$4.90 07/02$4.50–$7.00$4.90--
$55.00Jul 17$0.00$0.25$0.13$0.26 06/15$0.13–$0.48$0.13--
$55.00Aug 21$0.00$0.75$0.38$0.45 06/22$0.20–$1.25$0.38--
$55.00Nov 20$0.00$1.15$0.57$0.98 06/25$0.40–$1.80$0.57--
$55.00Dec 18$0.50$1.45$0.98$1.35 06/25$0.65–$1.83$0.98--
$50.00Jul 17$0.00$0.75$0.38$0.51 07/01$0.18–$1.10$0.38--
$50.00Dec 18$0.00$1.10$0.55$1.00 05/07$0.33–$1.58$0.55--
$50.00Jan 15$0.05$1.25$0.65$1.12 06/18$0.33–$1.90$0.65--
$50.00Mar 19$0.35$2.75$1.55$1.45 06/30$0.88–$2.00$1.45--
$50.00Jun 17$0.00$3.30$1.65$2.00 06/30$1.65–$2.58$1.65--
$50.00Sep 17$0.10$3.50$1.80$2.00 07/02$1.80–$3.20$1.80--
$50.00Jan 21$1.00$4.10$2.55$3.80 06/03$2.40–$4.00$2.55--
$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$0.95$0.48$0.80 05/22$0.23–$1.55$0.48--
$47.50Mar 19$0.20$2.15$1.18$1.10 06/29$0.70–$2.05$1.10--
$47.50Jun 17$0.00$3.10$1.55$2.10 06/03$1.30–$2.28$1.55--
$45.00Nov 20$0.00$0.95$0.48$0.45 06/23$0.23–$1.20$0.45--
$45.00Jan 21$0.40$3.60$2.00$3.00 05/18$2.00–$3.00$2.00--
$42.50Nov 20$0.00$0.95$0.48$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$1.15$0.57$0.35 06/23$0.23–$1.18$0.35--
$35.00Dec 18$0.00$0.95$0.48$0.40 05/19$0.13–$1.15$0.40--

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 67
Total Puts 40
Put/Call Ratio 0.60
Net Difference 27

Prior's Put/Call Breakdown

Total Calls 130
Total Puts 173
Put/Call Ratio 1.33
Net Difference -43

Prior 7-Day Put/Call Summary

Total Calls 2,864
Total Puts 2,669
Average Put/Call Ratio 1.44
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