Tour v325
OMC
OMNICOM GROUP INC
$82.55 +0.76%
(7/10 18:53) ◀
|
Monday, July 13, 2026 (6:51pm)
January 2026
|
▶ (7/14 19:15)
◀ 7/13 18:51 ▶

Option Volume

Detail
ℹ
Current (07/13) 944
Calls: 625 (66%)
Puts: 319 (34%)
Prior (07/10) 415
Calls: 325 (78%)
Puts: 90 (22%)
Current vs Prior +127.47%
Calls: +92.31% (Calls)
Puts: +254.44% (Puts)
Prior 7-Day Total 3,611
Calls: 2,822 (78%)
Puts: 789 (22%)
Prior 7-Day Average 515
Calls: 403 (78%)
Puts: 112 (22%)
Current vs Prior 7-Day Avg +83.00%
Calls: +55.03%
Puts: +183.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $187.4K
Calls: $178.2K (95%)
Puts: $9.2K (5%)
Prior (07/10) $163.2K
Calls: $148.6K (91%)
Puts: $14.6K (9%)
Current vs Prior +14.82%
Calls: +19.91%
Puts: -37.10%
Prior 7-Day Total $1.15M
Calls: $967.2K (84%)
Puts: $180.0K (16%)
Prior 7-Day Average $163.9K
Calls: $138.2K (84%)
Puts: $25.7K (16%)
Current vs Prior 7-Day Avg +14.33%
Calls: +28.98%
Puts: -64.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.51
Prior (07/10) 0.28
Current vs Prior +84.31%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -5.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 6,810
Calls: 4,217 (62%)
Puts: 2,593 (38%)
Prior (07/10) 4,766
Calls: 2,812 (59%)
Puts: 1,954 (41%)
Current vs Prior +42.89%
Prior 7-Day Total 35,650
Calls: 16,975 (48%)
Puts: 18,675 (52%)
Prior 7-Day Average 5,092
Calls: 2,425 (48%)
Puts: 2,667 (52%)
Current vs Prior 7-Day Avg +33.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.51% | 11.08%5.51% | 11.08%
Prior 4.98% | 10.47%4.98% | 10.47%
Current vs Prior +10.68% | +5.84%+10.68% | +5.84%
Prior 7-Day Avg 6.67% | 11.30%6.20% | 11.00%
Current vs 7-Day Avg -17.41% | -1.95%-11.09% | +0.76%
Prior 7-Day Eod 4.98% | 10.47%4.98% | 10.47%
Current vs 7-Day Eod +10.68% | +5.84%+10.68% | +5.84%
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 95% of dollar volume in calls ($178.2K) vs puts ($9.2K). Unusually high activity with volume up 127% vs prior - elevated interest. Volume explosion - 83% above 7-day average (944 vs avg 515). Bullish P/C ratio of 0.51.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 177.408.10$7.759.0%40.90--
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. 6 found (avg delta 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 177.408.10$7.759.0%40.90--
$77.50Jul 175.006.80$5.9030.5%110.87--
$77.50Aug 216.507.30$6.9011.6%60.75581
$80.00Jul 172.704.00$3.3538.8%220.72270
$82.50Jul 171.202.40$1.8066.7%980.60529
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 652, top 135)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 171.202.40$1.8066.7%980.60529
$85.00Jul 170.201.65$0.93155.9%600.35305
$87.50Jul 170.000.55$0.28196.4%550.1480
$87.50Aug 211.702.55$2.1339.9%550.351
$95.00Aug 210.300.85$0.5796.5%230.13326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.050.20$0.13115.4%1350.03774
$72.50Jul 170.000.60$0.30200.0%1210.08--
$62.50Jul 170.000.25$0.13192.3%330.03119
$65.00Jul 170.000.10$0.05200.0%60.01902
$80.00Aug 212.352.75$2.5515.7%30.36--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 41.4%, max 89.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 2164.9%34.2%89.9%17581
$85.00Jul 17Aug 2147.7%34.2%39.4%711.0K
$87.50Jul 17Aug 2144.3%35.8%23.5%11081
$82.50Jul 17Aug 2138.8%34.5%12.6%99529
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 11.50, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.76$4.24$0.765.58$90.76
$85.00$87.50Jul 17$0.65$1.85$0.652.85$85.65
$85.00$87.50Aug 21$0.70$1.80$0.702.57$85.70
$87.50$90.00Aug 21$0.80$1.70$0.802.13$88.30
$82.50$85.00Jul 17$0.87$1.63$0.871.87$83.37
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Jul 17$0.20$2.30$0.2011.50$72.30
$80.00$77.50Aug 21$1.07$1.43$1.071.34$78.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.85, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Jul 17$1.85$1.85$0.652.85$76.85
$80.00$82.50Jul 17$1.55$1.55$0.951.63$81.55
$82.50$85.00Aug 21$1.47$1.47$1.031.43$83.97
$77.50$82.50Aug 21$2.60$2.60$2.401.08$80.10
$82.50$85.00Jul 17$0.87$0.87$1.630.53$83.37
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$1.07$1.07$1.430.75$78.93
$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. 4 found (avg debit $1.81, cheapest $1.00)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$1.0064.9%34.2%
$87.50Jul 17Aug 21$1.8544.3%35.8%
$85.00Jul 17Aug 21$1.9047.7%34.2%
$82.50Jul 17Aug 21$2.5038.8%34.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.15% of stock, avg 10.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Aug 21$6.90$1.48$8.38$69.12$85.8810.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.70% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$72.50Jul 17$0.28$0.30$0.58$71.92$88.08
$85.00$72.50Jul 17$0.93$0.30$1.23$71.27$86.23
$95.00$77.50Aug 21$0.57$1.48$2.05$75.45$97.05
$90.00$77.50Aug 21$1.33$1.48$2.81$74.69$92.81
$95.00$80.00Aug 21$0.57$2.55$3.12$76.88$98.12
$87.50$77.50Aug 21$2.13$1.48$3.61$73.89$91.11
$90.00$80.00Aug 21$1.33$2.55$3.88$76.12$93.88
$85.00$77.50Aug 21$2.83$1.48$4.31$73.19$89.31
$87.50$80.00Aug 21$2.13$2.55$4.68$75.32$92.18
$85.00$80.00Aug 21$2.83$2.55$5.38$74.62$90.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 4.56, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Jul 17$2.05$0.454.56$70.45$77.05
78/8088/90Aug 21$1.87$0.632.97$78.13$89.37
78/8085/88Aug 21$1.77$0.732.42$78.23$86.77
70/7280/82Jul 17$1.75$0.752.33$70.75$81.75
70/7282/85Jul 17$1.07$1.430.75$71.43$83.57
78/8090/95Aug 21$1.83$3.170.58$78.17$91.83
70/7285/88Jul 17$0.85$1.650.52$71.65$85.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 14.62, cheapest $0.16)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Jul 17$0.22$2.2810.36
$80.00$82.50$85.00Jul 17$0.68$1.822.68
$82.50$85.00$87.50Aug 21$0.77$1.732.25
$77.50$80.00$82.50Jul 17$1.00$1.501.50
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Jul 17$0.16$2.3414.62
$67.50$70.00$72.50Jul 17$0.23$2.279.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.70, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$82.501:2Aug 21-$1.70$3.30
$82.50$85.001:2Jul 17-$0.06$2.44
$80.00$82.501:2Jul 17-$0.25$2.25
$87.50$90.001:2Aug 21-$0.53$1.97
$77.50$80.001:2Jul 17-$0.80$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Jul 17-$0.16$2.34
$65.00$62.501:2Jul 17-$0.21$2.29
$80.00$77.501:2Aug 21-$0.41$2.09
$67.50$65.001:2Jul 17$0.03$2.47
$72.50$70.001:2Jul 17$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.09%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.550.443.0%3.09%6.06%11720
$87.50Aug 21$1.700.356.0%2.06%8.06%551
$90.00Aug 21$1.050.259.0%1.27%10.30%6154
$95.00Aug 21$0.300.1315.1%0.36%15.45%23326
$85.00Jul 17$0.200.353.0%0.24%3.21%60305

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. 191 contracts (avg 533 vol/day, 191 traded recently)

OMC averages only 533 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 $72.50 10-16 call last traded $7.41 on 06/01 (now $11.50/$12.70) — try a limit near $11.50. Also watch the $77.50 08-21 call last traded $6.23 on 07/10 (now $6.50/$7.30) — try a limit near $6.50; the $80.00 10-16 call last traded $4.83 on 07/06 (now $6.50/$7.50) — try a limit near $6.50. Most tradeable put: the $82.50 12-18 put last traded $11.90 on 06/25 (now $5.60/$8.50) — try a limit near $7.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$1.20$2.40$1.80$1.20 07/10$0.20–$1.80$1.20529
$82.50Aug 21$3.70$4.90$4.30$3.50 07/10$0.68–$4.30$3.70--
$82.50Oct 16$4.00$5.60$4.80$4.80 07/10$1.88–$4.80$4.80--
$82.50Nov 20$6.30$7.20$6.75$5.95 07/10$2.58–$6.75$6.30--
$82.50Dec 18$5.90$8.80$7.35$3.30 06/24$2.75–$7.35$5.90--
$82.50Jan 15$6.10$9.10$7.60$7.07 07/09$3.18–$7.60$7.07--
$82.50Mar 19$8.10$10.80$9.45$8.05 07/07$4.15–$9.45$8.10--
$85.00Jul 17$0.20$1.65$0.93$0.71 07/10$0.25–$0.93$0.71305
$85.00Aug 21$2.55$3.10$2.83$2.50 07/10$0.45–$2.83$2.55720
$85.00Oct 16$3.90$4.70$4.30$3.60 07/10$1.33–$4.30$3.90102
$85.00Nov 20$3.80$6.10$4.95$3.50 07/08$1.48–$4.95$3.80--
$85.00Dec 18$4.60$6.80$5.70$5.45 07/10$2.15–$5.95$5.4570
$85.00Jan 15$5.30$8.10$6.70$6.00 07/07$2.63–$6.70$6.00--
$85.00Sep 17$9.00$13.00$11.00$6.90 05/22$5.50–$11.00$9.00--
$80.00Jul 17$2.70$4.00$3.35$2.61 07/10$0.33–$3.35$2.70270
$80.00Aug 21$4.70$6.50$5.60$4.60 07/10$0.93–$5.60$4.70--
$80.00Oct 16$6.50$7.50$7.00$4.83 07/06$2.35–$7.00$6.5070
$80.00Nov 20$7.00$8.50$7.75$7.49 07/07$2.83–$7.75$7.49--
$80.00Dec 18$7.30$10.20$8.75$7.70 07/07$3.28–$8.75$7.70--
$80.00Jan 15$7.70$10.20$8.95$6.60 07/06$3.85–$8.95$7.70--
$80.00Jun 17$9.90$14.10$12.00$10.20 07/06$6.10–$12.00$10.20--
$80.00Sep 17$11.50$15.50$13.50$8.22 06/25$7.00–$13.50$11.50--
$80.00Jan 21$12.50$17.00$14.75$9.57 06/25$8.50–$14.75$12.50--
$87.50Jul 17$0.00$0.55$0.28$0.45 07/02$0.10–$1.35$0.2880
$87.50Aug 21$1.70$2.55$2.13$1.11 07/09$1.08–$2.13$1.701
$87.50Oct 16$2.05$3.90$2.97$2.95 07/10$0.93–$2.97$2.95114
$87.50Nov 20$2.90$5.80$4.35$4.21 07/10$1.25–$4.35$4.21--
$87.50Dec 18$3.40$6.40$4.90$1.98 06/23$1.33–$4.90$3.40--
$87.50Jan 15$4.10$6.70$5.40$5.00 07/07$2.08–$5.40$5.00--
$87.50Mar 19$5.60$8.50$7.05$4.04 05/22$2.85–$7.05$5.60--
$87.50Sep 17$8.00$12.00$10.00$5.27 06/23$4.95–$10.00$8.00--
$77.50Jul 17$5.00$6.80$5.90$4.60 07/10$0.68–$5.90$5.00--
$77.50Aug 21$6.50$7.30$6.90$6.23 07/10$1.53–$6.90$6.50581
$77.50Oct 16$7.90$9.20$8.55$7.40 07/10$3.15–$8.55$7.9022
$77.50Nov 20$8.90$10.80$9.85$4.14 06/30$3.85–$9.85$8.90--
$77.50Dec 18$8.80$11.60$10.20$6.75 06/17$4.50–$10.20$8.80--
$77.50Jan 15$9.80$11.60$10.70$7.10 06/05$4.90–$10.70$9.804
$77.50Jun 17$11.50$14.70$13.10$8.27 06/24$7.15–$13.10$11.50--
$90.00Jul 17$0.00$0.30$0.15$0.10 07/09$0.15–$0.63$0.10--
$90.00Aug 21$1.05$1.60$1.33$1.22 07/10$0.18–$1.33$1.22154
$90.00Oct 16$2.30$2.75$2.53$1.90 07/06$0.70–$2.53$2.30165
$90.00Nov 20$3.20$4.30$3.75$3.18 07/10$1.05–$3.75$3.209
$90.00Dec 18$2.90$5.50$4.20$2.50 07/06$1.48–$4.20$2.90143
$90.00Jan 15$4.40$5.20$4.80$3.90 07/09$1.40–$4.80$4.40161
$90.00Mar 19$4.40$7.40$5.90$3.73 07/09$2.42–$5.90$4.40--
$90.00Jun 17$6.20$9.40$7.80$4.80 06/08$3.48–$7.80$6.20--
$75.00Jul 17$7.40$8.10$7.75$6.90 07/10$1.18–$7.75$7.40--
$75.00Aug 21$7.80$9.20$8.50$7.96 07/07$2.68–$8.55$7.96--
$75.00Oct 16$9.30$12.30$10.80$9.20 07/10$4.25–$10.80$9.30--
$75.00Nov 20$9.90$11.60$10.75$10.25 07/10$4.85–$10.75$10.25--
$75.00Dec 18$10.60$13.20$11.90$7.53 07/02$5.35–$11.90$10.60--
$75.00Jan 15$11.40$13.20$12.30$9.90 07/06$5.80–$12.30$11.40--
$75.00Mar 19$12.20$14.80$13.50$8.90 07/01$6.90–$13.50$12.20--
$75.00Jun 17$13.00$16.00$14.50$11.50 06/12$8.05–$14.50$13.00--
$75.00Jan 21$16.30$19.00$17.65$14.50 07/08$10.50–$17.65$16.30--
$92.50Oct 16$1.55$2.20$1.88$1.70 07/10$0.60–$2.10$1.70361
$92.50Dec 18$2.30$4.50$3.40$1.68 07/01$1.08–$3.40$2.30--
$72.50Jul 17$9.70$12.00$10.85$6.30 07/02$2.45–$10.85$9.70--
$72.50Aug 21$10.20$11.20$10.70$4.14 06/30$3.90–$10.70$10.20--
$72.50Oct 16$11.50$12.70$12.10$7.41 06/01$5.20–$12.10$11.5030
$72.50Nov 20$11.80$14.10$12.95$6.45 06/30$6.30–$12.95$11.80--
$72.50Jan 21$17.00$21.00$19.00$11.50 06/22$11.50–$19.00$17.00--
$95.00Jul 17$0.00$0.10$0.05$0.07 07/08$0.05–$0.25$0.05--
$95.00Aug 21$0.30$0.85$0.57$0.42 07/08$0.10–$1.27$0.42326
$95.00Oct 16$0.20$2.05$1.13$0.80 07/02$0.57–$1.50$0.80--
$95.00Nov 20$1.20$4.20$2.70$1.95 07/09$0.53–$2.70$1.95--
$95.00Dec 18$1.25$4.20$2.73$0.95 06/22$0.68–$2.73$1.25--
$95.00Jan 15$1.75$4.00$2.88$2.85 07/07$0.85–$3.05$2.85--
$95.00Mar 19$2.65$5.90$4.28$2.65 06/01$1.78–$4.28$2.65--
$70.00Jul 17$11.80$14.10$12.95$10.00 07/06$3.70–$12.95$11.80--
$70.00Aug 21$11.90$13.40$12.65$5.00 06/30$5.10–$12.85$11.90--
$70.00Oct 16$13.00$15.20$14.10$9.10 05/22$6.50–$14.10$13.00--
$70.00Nov 20$13.80$16.20$15.00$8.58 06/24$7.15–$15.00$13.80--
$70.00Dec 18$14.30$16.80$15.55$6.93 06/22$7.40–$15.55$14.30--
$70.00Jan 21$18.30$22.50$20.40$16.00 06/11$12.50–$20.40$18.30--
$67.50Jul 17$14.20$17.00$15.60$8.35 06/09$5.25–$15.60$14.20--
$67.50Dec 18$16.30$18.60$17.45$11.85 06/09$9.15–$17.45$16.30--
$67.50Jan 21$20.00$24.00$22.00$17.00 07/01$13.75–$22.00$20.00--
$100.00Jul 17$0.00$0.95$0.48$0.22 06/29$0.38–$1.10$0.22--
$100.00Oct 16$0.10$1.55$0.83$0.31 07/01$0.48–$1.23$0.31--
$100.00Nov 20$0.30$3.70$2.00$1.14 06/16$0.38–$2.00$1.14--
$100.00Dec 18$0.35$2.50$1.43$2.00 07/10$0.50–$1.85$1.43--
$100.00Jan 15$0.75$3.00$1.88$1.50 07/06$0.53–$1.98$1.50--
$100.00Jun 17$2.75$6.20$4.47$2.94 07/02$1.95–$4.47$2.94--
$100.00Sep 17$3.00$7.50$5.25$5.00 07/07$2.40–$5.60$5.00--
$100.00Jan 21$5.00$9.50$7.25$5.55 06/16$3.50–$7.25$5.55--
$65.00Jul 17$16.70$19.10$17.90$8.70 06/26$7.45–$17.90$16.70--
$65.00Aug 21$17.00$19.90$18.45$9.70 06/26$8.45–$18.45$17.00--
$65.00Oct 16$17.50$20.50$19.00$12.00 07/01$9.60–$19.00$17.50--
$65.00Dec 18$18.40$20.70$19.55$13.19 06/05$10.80–$19.55$18.40--
$62.50Jul 17$19.20$21.90$20.55$11.00 06/26$9.70–$20.55$19.20--
$62.50Oct 16$19.80$22.80$21.30$11.00 05/20$11.45–$21.30$19.80--
$105.00Dec 18$0.05$2.60$1.33$0.70 06/18$0.33–$1.63$0.70--
$60.00Jul 17$21.70$24.10$22.90$13.50 06/26$12.20–$22.90$21.70--
$60.00Dec 18$22.70$25.70$24.20$15.32 06/18$14.50–$24.20$22.70--
$60.00Mar 19$23.60$25.80$24.70$15.00 06/22$14.90–$24.70$23.60--
$60.00Jun 17$24.00$26.80$25.40$19.31 06/05$16.00–$25.40$24.00--
$60.00Jan 21$24.50$29.00$26.75$21.80 07/02$18.00–$26.75$24.50--
$110.00Dec 18$0.25$2.25$1.25$0.45 06/18$0.23–$1.43$0.45--
$55.00Aug 21$26.90$29.80$28.35$27.18 07/10$17.30–$28.35$27.18--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.40$1.65$1.02$9.90 06/18$1.02–$11.15$1.02--
$82.50Aug 21$2.75$4.20$3.48$3.42 07/10$3.48–$11.40$3.42--
$82.50Oct 16$4.00$6.20$5.10$6.00 07/10$5.10–$12.55$5.10--
$82.50Nov 20$5.20$7.80$6.50$11.40 06/11$6.50–$12.95$6.50--
$82.50Dec 18$5.60$8.50$7.05$11.90 06/25$7.05–$13.55$7.0534
$85.00Jul 17$1.80$3.70$2.75$4.65 07/07$2.75–$13.30$2.75--
$85.00Aug 21$4.30$5.40$4.85$12.10 06/26$4.85–$13.85$4.85--
$85.00Oct 16$6.10$6.80$6.45$15.00 06/22$6.45–$14.70$6.45--
$85.00Dec 18$6.80$9.30$8.05$12.00 06/12$8.05–$15.45$8.05--
$85.00Jan 15$7.30$10.30$8.80$13.82 06/26$8.80–$15.65$8.80--
$80.00Jul 17$0.20$2.10$1.15$1.80 07/08$0.90–$8.80$1.15--
$80.00Aug 21$2.35$2.75$2.55$2.80 07/10$2.55–$9.25$2.55--
$80.00Oct 16$3.50$4.40$3.95$4.64 07/10$3.95–$10.60$3.95--
$80.00Nov 20$3.80$6.70$5.25$9.52 06/11$5.25–$11.50$5.25--
$80.00Dec 18$4.40$7.10$5.75$8.59 06/15$5.75–$11.35$5.75--
$87.50Dec 18$7.70$11.00$9.35$12.00 07/02$9.35–$17.25$9.35--
$77.50Jul 17$0.10$0.70$0.40$1.30 07/08$0.40–$6.55$0.40--
$77.50Aug 21$1.25$1.70$1.48$2.05 07/09$1.48–$7.35$1.48--
$77.50Oct 16$2.35$3.60$2.98$6.80 06/12$2.98–$8.80$2.98--
$77.50Dec 18$3.60$5.30$4.45$6.10 07/08$4.45–$9.55$4.45--
$90.00Aug 21$7.30$9.00$8.15$8.53 07/10$8.15–$18.65$8.15--
$90.00Jan 15$10.50$12.60$11.55$18.04 06/23$11.55–$20.10$11.55--
$75.00Jul 17$0.00$0.75$0.38$0.70 07/08$0.38–$5.00$0.38--
$75.00Aug 21$0.45$1.25$0.85$1.25 07/10$0.85–$5.90$0.85--
$75.00Oct 16$2.10$2.60$2.35$6.20 06/30$2.35–$7.50$2.35--
$75.00Nov 20$2.90$3.90$3.40$4.20 07/09$3.23–$8.30$3.40--
$75.00Dec 18$2.45$5.30$3.88$5.24 07/02$3.48–$7.90$3.88--
$75.00Jan 21$7.10$10.80$8.95$10.50 07/08$8.95–$13.50$8.95--
$72.50Jul 17$0.00$0.60$0.30$0.30 07/09$0.30–$3.25$0.30--
$72.50Aug 21$0.45$1.10$0.78$0.77 07/10$0.48–$4.30$0.77--
$72.50Oct 16$0.45$2.05$1.25$2.95 07/08$1.25–$6.15$1.25--
$72.50Nov 20$1.30$4.10$2.70$6.18 05/19$2.70–$6.35$2.70--
$72.50Dec 18$1.65$4.60$3.13$3.11 07/07$3.03–$6.95$3.11--
$72.50Jan 21$6.00$10.50$8.25$12.00 06/22$8.25–$12.25$8.25--
$70.00Jul 17$0.00$0.20$0.10$0.10 07/10$0.10–$1.78$0.10562
$70.00Aug 21$0.25$0.55$0.40$0.90 07/08$0.40–$3.18$0.40--
$70.00Oct 16$0.15$1.55$0.85$1.66 07/07$0.85–$4.80$0.85--
$70.00Nov 20$0.75$3.70$2.23$5.50 06/22$1.85–$5.45$2.23--
$70.00Dec 18$1.05$4.10$2.58$2.35 07/07$2.53–$5.65$2.35--
$70.00Sep 17$3.50$8.50$6.00$9.52 05/14$6.00–$10.00$6.00--
$70.00Jan 21$5.10$9.50$7.30$10.00 06/15$7.30–$11.00$7.30--
$67.50Jul 17$0.05$0.20$0.13$0.11 07/10$0.13–$1.60$0.11774
$67.50Aug 21$0.05$0.85$0.45$0.62 07/02$0.38–$2.05$0.45--
$67.50Oct 16$0.75$1.20$0.98$1.32 07/06$0.98–$3.85$0.9821
$67.50Nov 20$0.35$3.60$1.98$3.19 06/29$1.60–$4.60$1.98--
$67.50Dec 18$0.65$3.50$2.08$3.50 06/29$1.58–$4.70$2.08--
$67.50Jan 15$0.95$4.00$2.48$4.00 06/29$1.93–$4.90$2.48--
$67.50Mar 19$2.00$5.10$3.55$5.96 06/23$3.40–$6.35$3.55--
$65.00Jul 17$0.00$0.10$0.05$0.09 07/09$0.05–$0.93$0.05902
$65.00Aug 21$0.00$0.70$0.35$0.48 07/06$0.28–$1.88$0.35--
$65.00Oct 16$0.50$1.05$0.78$0.78 07/10$0.77–$2.97$0.78164
$65.00Nov 20$0.65$2.75$1.70$3.40 06/02$1.33–$3.75$1.70--
$65.00Dec 18$1.35$2.85$2.10$2.05 07/08$1.50–$3.70$2.05--
$65.00Jan 15$0.45$3.40$1.93$3.30 06/29$1.63–$4.10$1.93--
$65.00Mar 19$1.45$4.50$2.98$4.90 06/08$2.98–$5.60$2.98--
$65.00Sep 17$2.00$7.00$4.50$7.40 05/14$4.50–$7.50$4.50--
$65.00Jan 21$3.70$7.40$5.55$6.33 07/08$5.55–$9.00$5.55--
$62.50Jul 17$0.00$0.25$0.13$0.14 07/10$0.13–$0.57$0.13119
$62.50Oct 16$0.50$0.90$0.70$0.61 07/10$0.70–$2.25$0.61--
$62.50Dec 18$0.65$1.80$1.23$1.30 07/09$0.93–$3.05$1.23--
$60.00Jul 17$0.00$0.75$0.38$0.16 07/01$0.28–$0.80$0.16--
$60.00Aug 21$0.00$0.75$0.38$0.30 07/06$0.20–$0.93$0.30--
$60.00Oct 16$0.30$0.70$0.50$0.50 07/07$0.50–$1.80$0.5017
$60.00Nov 20$0.25$1.15$0.70$2.05 06/09$0.65–$2.25$0.70--
$60.00Dec 18$0.80$2.50$1.65$1.10 07/08$0.95–$2.58$1.10--
$60.00Jan 15$0.75$2.75$1.75$2.80 06/18$1.10–$3.22$1.75--
$60.00Mar 19$1.70$2.65$2.17$4.21 05/20$2.10–$3.50$2.17--
$60.00Jan 21$2.00$6.10$4.05$4.42 07/10$4.05–$7.00$4.05--
$55.00Jul 17$0.00$0.25$0.13$0.08 07/06$0.13–$0.45$0.08--
$55.00Aug 21$0.00$0.75$0.38$0.45 06/22$0.20–$1.25$0.38--
$55.00Nov 20$0.00$2.65$1.33$0.98 06/25$0.40–$1.80$0.98--
$55.00Dec 18$0.50$1.90$1.20$0.75 07/06$0.65–$1.68$0.75--
$55.00Jan 21$1.10$4.90$3.00$3.77 07/08$3.00–$5.55$3.00--
$50.00Jul 17$0.00$1.45$0.73$0.51 07/01$0.18–$1.10$0.51--
$50.00Jan 15$0.10$2.75$1.43$1.12 06/18$0.33–$1.43$1.12--
$50.00Mar 19$0.00$2.15$1.08$1.45 06/30$0.83–$2.00$1.08--
$50.00Jun 17$0.00$3.30$1.65$2.00 06/30$1.65–$2.58$1.65--
$50.00Sep 17$0.00$3.50$1.75$2.00 07/02$1.75–$3.20$1.75--
$50.00Jan 21$0.85$4.00$2.42$3.80 06/03$2.38–$4.00$2.42--
$47.50Oct 16$0.00$0.75$0.38$0.40 06/01$0.38–$1.25$0.38--
$47.50Nov 20$0.00$2.25$1.13$0.96 05/14$0.28–$1.30$0.96--
$47.50Dec 18$0.00$1.75$0.88$0.35 07/06$0.23–$1.55$0.35--
$47.50Mar 19$0.20$2.35$1.28$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$1.75$0.88$0.45 06/23$0.23–$1.08$0.45--
$45.00Jan 21$0.15$3.50$1.83$3.00 05/18$1.83–$3.00$1.83--
$42.50Nov 20$0.00$1.75$0.88$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$1.00$0.50$0.35 06/23$0.23–$1.18$0.35--
$35.00Dec 18$0.00$1.15$0.57$0.40 05/19$0.13–$1.15$0.40--
$21.00Jul 17$0.00$0.75$0.38$0.05 07/06$0.38–$1.80$0.05--

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 625
Total Puts 319
Put/Call Ratio 0.51
Net Difference 306

Prior's Put/Call Breakdown

Total Calls 325
Total Puts 90
Put/Call Ratio 0.28
Net Difference 235

Prior 7-Day Put/Call Summary

Total Calls 2,822
Total Puts 789
Average Put/Call Ratio 0.54
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