Tour v334
OMC
OMNICOM GROUP INC
$80.75 -2.18%
$81.12 (+0.46%)🌙
as of 07/14 07:15 PM
(7/13 18:51) ◀
|
Tuesday, July 14, 2026 (7:15pm)
January 2026
|
▶ (7/15 18:57)
◀ 7/14 19:15 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,329
Calls: 831 (63%)
Puts: 498 (37%)
Prior (07/13) 944
Calls: 625 (66%)
Puts: 319 (34%)
Current vs Prior +40.78%
Calls: +32.96% (Calls)
Puts: +56.11% (Puts)
Prior 7-Day Total 3,646
Calls: 2,678 (73%)
Puts: 968 (27%)
Prior 7-Day Average 520
Calls: 382 (73%)
Puts: 138 (27%)
Current vs Prior 7-Day Avg +155.16%
Calls: +117.21%
Puts: +260.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $182.0K
Calls: $138.2K (76%)
Puts: $43.8K (24%)
Prior (07/13) $187.4K
Calls: $178.2K (95%)
Puts: $9.2K (5%)
Current vs Prior -2.85%
Calls: -22.43%
Puts: +377.87%
Prior 7-Day Total $969.4K
Calls: $836.2K (86%)
Puts: $133.2K (14%)
Prior 7-Day Average $138.5K
Calls: $119.5K (86%)
Puts: $19.0K (14%)
Current vs Prior 7-Day Avg +31.44%
Calls: +15.72%
Puts: +130.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.60
Prior (07/13) 0.51
Current vs Prior +17.41%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +2.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 4,656
Calls: 1,828 (39%)
Puts: 2,828 (61%)
Prior (07/13) 6,810
Calls: 4,217 (62%)
Puts: 2,593 (38%)
Current vs Prior -31.63%
Prior 7-Day Total 37,994
Calls: 20,081 (53%)
Puts: 17,913 (47%)
Prior 7-Day Average 5,427
Calls: 2,868 (53%)
Puts: 2,559 (47%)
Current vs Prior 7-Day Avg -14.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.31% | 11.08%4.31% | 11.08%
Prior 5.51% | 11.08%5.51% | 11.08%
Current vs Prior -21.81% | -0.01%-21.81% | -0.01%
Prior 7-Day Avg 6.32% | 11.09%6.08% | 11.01%
Current vs 7-Day Avg -31.77% | -0.02%-29.17% | +0.62%
Prior 7-Day Eod 5.51% | 11.08%5.51% | 11.08%
Current vs 7-Day Eod -21.81% | -0.01%-21.81% | -0.01%
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 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 76% of dollar volume in calls ($138.2K) vs puts ($43.8K). Volume explosion - 156% above 7-day average (1,329 vs avg 520). Bullish P/C ratio of 0.60. Put-heavy open interest (2,828 puts vs 1,828 calls) suggests hedging or bearish positioning.

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 BEARISH
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 -- 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. 7 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.407.30$6.3529.9%30.91--
$77.50Jul 172.855.10$3.9756.7%30.85264
$80.00Jul 170.552.60$1.58129.7%70.68--
$77.50Aug 215.406.00$5.7010.5%50.67586
$80.00Aug 214.104.80$4.4515.7%30.5767
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 215.406.30$5.8515.4%10.64--
$82.50Aug 214.204.80$4.5013.3%50.54--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.2K, top 486)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.251.65$0.95147.4%4860.20--
$82.50Jul 170.001.90$0.95200.0%1110.38453
$85.00Jul 170.100.35$0.22113.6%560.14260
$82.50Aug 212.753.50$3.1324.0%140.47119
$80.00Jul 170.552.60$1.58129.7%70.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.050.15$0.10100.0%3490.03763
$80.00Aug 212.753.40$3.0821.1%1040.43--
$70.00Jul 170.000.20$0.10200.0%90.04561
$75.00Aug 211.201.90$1.5545.2%50.2522
$77.50Aug 211.653.30$2.4766.8%50.34--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 66.3%, max 157.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2191.0%35.4%157.1%492--
$82.50Jul 17Aug 2150.8%36.1%40.5%125572
$77.50Jul 17Aug 2153.7%39.4%36.6%8850
$85.00Jul 17Aug 2145.1%36.9%22.4%61260
$80.00Jul 17Aug 2139.6%34.6%14.4%1067
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2194.7%39.2%141.7%131.9K
$75.00Jul 17Aug 2169.6%38.4%81.2%6193
$77.50Jul 17Aug 2153.7%39.4%36.6%8--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 37.46, avg 6.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.47$2.03$0.474.32$87.97
$80.00$82.50Jul 17$0.63$1.87$0.632.97$80.63
$82.50$85.00Jul 17$0.73$1.77$0.732.42$83.23
$82.50$85.00Aug 21$0.85$1.65$0.851.94$83.35
$85.00$87.50Aug 21$0.86$1.64$0.861.91$85.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.13$4.87$0.1337.46$74.87
$77.50$75.00Jul 17$0.10$2.40$0.1024.00$77.40
$75.00$70.00Aug 21$0.98$4.02$0.984.10$74.02
$80.00$77.50Aug 21$0.61$1.89$0.613.10$79.39
$77.50$75.00Aug 21$0.92$1.58$0.921.72$76.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 21.73, avg 3.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Jul 17$2.39$2.39$0.1121.73$79.89
$75.00$77.50Jul 17$2.38$2.38$0.1219.83$77.38
$80.00$82.50Aug 21$1.32$1.32$1.181.12$81.32
$77.50$80.00Aug 21$1.25$1.25$1.251.00$78.75
$82.50$85.00Aug 21$0.85$0.85$1.650.52$83.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.42$1.42$1.081.31$81.08
$85.00$82.50Aug 21$1.35$1.35$1.151.17$83.65
$77.50$75.00Aug 21$0.92$0.92$1.580.58$76.58
$80.00$77.50Aug 21$0.61$0.61$1.890.32$79.39
$75.00$70.00Aug 21$0.98$0.98$4.020.24$74.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.67, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.6091.0%35.4%
$77.50Jul 17Aug 21$1.7353.7%39.4%
$85.00Jul 17Aug 21$2.0645.1%36.9%
$82.50Jul 17Aug 21$2.1850.8%36.1%
$80.00Jul 17Aug 21$2.8739.6%34.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.4794.7%39.2%
$75.00Jul 17Aug 21$1.3269.6%38.4%
$77.50Jul 17Aug 21$2.1453.7%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.33% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Jul 17$3.97$0.33$4.30$73.20$81.805.33%
$75.00Jul 17$6.35$0.23$6.58$68.42$81.588.15%
$80.00Aug 21$4.45$3.08$7.53$72.47$87.539.33%
$82.50Aug 21$3.13$4.50$7.63$74.87$90.139.45%
$85.00Aug 21$2.28$5.85$8.13$76.87$93.1310.07%
$77.50Aug 21$5.70$2.47$8.17$69.33$85.6710.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.56% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Jul 17$0.22$0.23$0.45$74.55$85.45
$85.00$77.50Jul 17$0.22$0.33$0.55$76.95$85.55
$90.00$75.00Jul 17$0.35$0.23$0.58$74.42$90.58
$90.00$77.50Jul 17$0.35$0.33$0.68$76.82$90.68
$82.50$75.00Jul 17$0.95$0.23$1.18$73.82$83.68
$82.50$77.50Jul 17$0.95$0.33$1.28$76.22$83.78
$90.00$70.00Aug 21$0.95$0.57$1.52$68.48$91.52
$87.50$70.00Aug 21$1.42$0.57$1.99$68.01$89.49
$90.00$75.00Aug 21$0.95$1.55$2.50$72.50$92.50
$85.00$70.00Aug 21$2.28$0.57$2.85$67.15$87.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 10.36, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Aug 21$2.28$0.2210.36$80.22$87.28
75/7880/82Aug 21$2.24$0.268.62$75.26$82.24
80/8288/90Aug 21$1.89$0.613.10$80.61$89.39
82/8588/90Aug 21$1.82$0.682.68$83.18$89.32
75/7885/88Aug 21$1.78$0.722.47$75.72$86.78
75/7882/85Aug 21$1.77$0.732.42$75.73$84.27
78/8085/88Aug 21$1.47$1.031.43$78.53$86.47
78/8082/85Aug 21$1.46$1.041.40$78.54$83.96
75/7888/90Aug 21$1.39$1.111.25$76.11$88.89
70/7578/80Jul 17$2.52$2.481.02$72.48$80.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 5.41, cheapest $0.39)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.39$2.115.41
$80.00$82.50$85.00Aug 21$0.47$2.034.32
$77.50$80.00$82.50Jul 17$1.76$0.740.42
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.81$1.692.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.48, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17-$0.48$4.52
$80.00$82.501:2Jul 17-$0.32$2.18
$87.50$90.001:2Aug 21-$0.48$2.02
$85.00$87.501:2Aug 21-$0.56$1.94
$82.50$85.001:2Aug 21-$1.43$1.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Jul 17-$0.10$2.40
$77.50$75.001:2Jul 17-$0.13$2.37
$77.50$75.001:2Aug 21-$0.63$1.87
$82.50$80.001:2Aug 21-$1.66$0.84
$80.00$77.501:2Aug 21-$1.86$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.41%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$2.750.472.2%3.41%5.57%14119
$85.00Aug 21$1.900.375.3%2.35%7.62%5--
$87.50Aug 21$0.950.278.4%1.18%9.54%2--
$90.00Aug 21$0.250.2011.5%0.31%11.76%486--
$85.00Jul 17$0.100.145.3%0.12%5.39%56260

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 $77.50 08-21 call last traded $6.23 on 07/10 (now $5.40/$6.00) — try a limit near $5.70. Also watch the $80.00 08-21 call last traded $4.60 on 07/10 (now $4.10/$4.80) — try a limit near $4.45; the $82.50 08-21 call last traded $3.50 on 07/10 (now $2.75/$3.50) — try a limit near $3.13. Most tradeable put: the $75.00 08-21 put last traded $1.25 on 07/10 (now $1.20/$1.90) — try a limit near $1.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.55$2.60$1.58$2.61 07/10$0.33–$3.35$1.58--
$80.00Aug 21$4.10$4.80$4.45$4.60 07/10$0.93–$5.60$4.4567
$80.00Oct 16$4.50$7.20$5.85$4.83 07/06$2.35–$7.00$4.83--
$80.00Nov 20$5.20$8.10$6.65$7.49 07/07$2.83–$7.75$6.65--
$80.00Dec 18$5.90$9.00$7.45$7.70 07/07$3.28–$8.75$7.45--
$80.00Jan 15$6.20$9.10$7.65$6.60 07/06$3.85–$8.95$6.60--
$80.00Jun 17$8.70$12.40$10.55$10.20 07/06$6.10–$12.00$10.20--
$80.00Sep 17$9.50$14.50$12.00$8.22 06/25$7.00–$13.50$9.50--
$80.00Jan 21$11.00$16.00$13.50$9.57 06/25$8.50–$14.75$11.008
$82.50Jul 17$0.00$1.90$0.95$1.20 07/10$0.20–$1.80$0.95453
$82.50Aug 21$2.75$3.50$3.13$3.50 07/10$0.68–$4.30$3.13119
$82.50Oct 16$3.30$5.90$4.60$4.80 07/10$1.88–$4.80$4.60--
$82.50Nov 20$4.20$7.20$5.70$5.95 07/10$2.58–$6.75$5.70--
$82.50Dec 18$4.70$6.80$5.75$3.30 06/24$2.75–$7.35$4.70--
$82.50Jan 15$4.90$7.80$6.35$7.07 07/09$3.18–$7.60$6.35--
$82.50Mar 19$6.30$9.80$8.05$8.05 07/07$4.15–$9.45$8.05--
$77.50Jul 17$2.85$5.10$3.97$4.60 07/10$0.68–$5.90$3.97264
$77.50Aug 21$5.40$6.00$5.70$6.23 07/10$1.53–$6.90$5.70586
$77.50Oct 16$6.30$8.50$7.40$7.40 07/10$3.15–$8.55$7.40--
$77.50Nov 20$6.70$9.60$8.15$4.14 06/30$3.85–$9.85$6.70--
$77.50Dec 18$7.40$10.20$8.80$6.75 06/17$4.50–$10.20$7.40--
$77.50Jan 15$7.70$10.50$9.10$7.10 06/05$4.90–$10.70$7.70--
$77.50Jun 17$10.00$14.20$12.10$8.27 06/24$7.15–$13.10$10.00--
$85.00Jul 17$0.10$0.35$0.22$0.71 07/10$0.22–$0.93$0.22260
$85.00Aug 21$1.90$2.65$2.28$2.50 07/10$0.45–$2.83$2.28--
$85.00Oct 16$2.25$4.90$3.58$3.60 07/10$1.33–$4.30$3.58--
$85.00Nov 20$3.20$6.20$4.70$3.50 07/08$1.48–$4.95$3.50--
$85.00Dec 18$3.50$6.50$5.00$5.45 07/10$2.15–$5.95$5.0071
$85.00Jan 15$3.90$6.00$4.95$6.00 07/07$2.63–$6.70$4.95--
$85.00Sep 17$7.50$12.00$9.75$6.90 05/22$5.50–$11.00$7.50--
$75.00Jul 17$5.40$7.30$6.35$6.90 07/10$1.18–$7.75$6.35--
$75.00Aug 21$7.10$8.10$7.60$7.96 07/07$2.68–$8.55$7.60--
$75.00Oct 16$7.50$10.20$8.85$9.20 07/10$4.25–$10.80$8.85--
$75.00Nov 20$8.30$11.10$9.70$10.25 07/10$4.85–$10.75$9.70--
$75.00Dec 18$9.00$11.80$10.40$7.53 07/02$5.35–$11.90$9.00--
$75.00Jan 15$9.30$12.00$10.65$9.90 07/06$5.80–$12.30$9.90--
$75.00Mar 19$10.40$13.50$11.95$8.90 07/01$6.90–$13.50$10.40--
$75.00Jun 17$11.30$15.50$13.40$11.50 06/12$8.05–$14.50$11.50--
$75.00Jan 21$14.90$17.70$16.30$14.50 07/08$10.50–$17.65$14.90--
$87.50Jul 17$0.00$0.45$0.23$0.45 07/02$0.10–$1.35$0.23--
$87.50Aug 21$0.95$1.90$1.42$1.11 07/09$1.08–$2.13$1.11--
$87.50Oct 16$1.55$4.10$2.83$2.95 07/10$0.93–$2.97$2.83--
$87.50Nov 20$2.45$5.00$3.73$4.21 07/10$1.25–$4.35$3.73--
$87.50Dec 18$2.90$5.60$4.25$1.98 06/23$1.33–$4.90$2.90--
$87.50Jan 15$3.10$5.40$4.25$5.00 07/07$2.08–$5.40$4.25--
$87.50Mar 19$4.40$7.70$6.05$4.04 05/22$2.85–$7.05$4.40--
$87.50Sep 17$6.00$11.00$8.50$5.27 06/23$4.95–$10.00$6.00--
$72.50Jul 17$7.80$9.90$8.85$6.30 07/02$2.45–$10.85$7.80--
$72.50Aug 21$8.90$10.10$9.50$4.14 06/30$3.90–$10.70$8.90--
$72.50Oct 16$9.30$12.00$10.65$7.41 06/01$5.20–$12.10$9.30--
$72.50Nov 20$10.30$12.90$11.60$6.45 06/30$6.30–$12.95$10.30--
$72.50Jan 21$15.00$20.00$17.50$11.50 06/22$11.50–$19.00$15.00--
$90.00Jul 17$0.00$0.70$0.35$0.10 07/09$0.15–$0.63$0.10--
$90.00Aug 21$0.25$1.65$0.95$1.22 07/10$0.18–$1.33$0.95--
$90.00Oct 16$1.85$2.35$2.10$1.90 07/06$0.70–$2.53$1.90--
$90.00Nov 20$1.70$4.00$2.85$3.18 07/10$1.05–$3.75$2.85--
$90.00Dec 18$2.05$4.80$3.43$2.50 07/06$1.48–$4.20$2.50--
$90.00Jan 15$3.20$4.80$4.00$3.90 07/09$1.40–$4.80$3.90--
$90.00Mar 19$3.50$6.80$5.15$3.73 07/09$2.42–$5.90$3.73--
$90.00Jun 17$4.50$9.00$6.75$4.80 06/08$3.48–$7.80$4.80--
$70.00Jul 17$10.20$12.30$11.25$10.00 07/06$3.70–$12.95$10.20--
$70.00Aug 21$10.70$13.00$11.85$5.00 06/30$5.10–$12.85$10.70--
$70.00Oct 16$11.20$13.90$12.55$9.10 05/22$6.50–$14.10$11.20--
$70.00Nov 20$12.00$14.80$13.40$8.58 06/24$7.15–$15.00$12.00--
$70.00Dec 18$12.40$15.30$13.85$6.93 06/22$7.40–$15.55$12.40--
$70.00Jan 21$16.50$21.50$19.00$16.00 06/11$12.50–$20.40$16.50--
$92.50Oct 16$0.25$3.20$1.73$1.70 07/10$0.60–$2.10$1.70--
$92.50Dec 18$1.55$4.10$2.83$1.68 07/01$1.08–$3.40$1.68--
$67.50Jul 17$12.80$14.80$13.80$8.35 06/09$5.25–$15.60$12.80--
$67.50Dec 18$14.30$17.60$15.95$11.85 06/09$9.15–$17.45$14.30--
$67.50Jan 21$18.00$23.00$20.50$17.00 07/01$13.75–$22.00$18.00--
$95.00Jul 17$0.00$0.10$0.05$0.07 07/08$0.05–$0.25$0.05--
$95.00Aug 21$0.15$0.75$0.45$0.42 07/08$0.10–$1.27$0.42--
$95.00Oct 16$0.45$2.05$1.25$0.80 07/02$0.57–$1.50$0.80--
$95.00Nov 20$0.70$2.90$1.80$1.95 07/09$0.53–$2.70$1.80--
$95.00Dec 18$0.60$3.40$2.00$0.95 06/22$0.68–$2.73$0.95--
$95.00Jan 15$1.35$3.60$2.48$2.85 07/07$0.85–$3.05$2.48--
$95.00Mar 19$2.60$5.30$3.95$2.65 06/01$1.78–$4.28$2.65--
$65.00Jul 17$15.40$17.90$16.65$8.70 06/26$7.45–$17.90$15.40--
$65.00Aug 21$15.80$18.30$17.05$9.70 06/26$8.45–$18.45$15.80--
$65.00Oct 16$15.70$18.20$16.95$12.00 07/01$9.60–$19.00$15.70--
$65.00Dec 18$16.30$19.40$17.85$13.19 06/05$10.80–$19.55$16.30--
$62.50Jul 17$17.80$20.40$19.10$11.00 06/26$9.70–$20.55$17.80--
$62.50Oct 16$17.60$21.10$19.35$11.00 05/20$11.45–$21.30$17.60--
$100.00Jul 17$0.00$1.10$0.55$0.22 06/29$0.38–$1.10$0.22--
$100.00Oct 16$0.10$1.45$0.78$0.31 07/01$0.48–$1.23$0.31--
$100.00Nov 20$0.30$1.75$1.02$1.14 06/16$0.38–$2.00$1.02--
$100.00Dec 18$0.00$3.40$1.70$2.00 07/10$0.50–$1.85$1.70--
$100.00Jan 15$1.05$2.45$1.75$1.50 07/06$0.53–$1.98$1.50--
$100.00Jun 17$1.90$6.00$3.95$2.94 07/02$1.95–$4.47$2.94--
$100.00Sep 17$2.50$7.50$5.00$5.00 07/07$2.40–$5.60$5.00--
$100.00Jan 21$4.00$9.00$6.50$5.55 06/16$3.50–$7.25$5.55--
$60.00Jul 17$20.40$22.90$21.65$13.50 06/26$12.20–$22.90$20.40--
$60.00Dec 18$21.20$24.00$22.60$15.32 06/18$14.50–$24.20$21.20--
$60.00Mar 19$21.30$24.70$23.00$15.00 06/22$14.90–$24.70$21.30--
$60.00Jun 17$21.50$26.00$23.75$19.31 06/05$16.00–$25.40$21.50--
$60.00Jan 21$23.00$27.50$25.25$21.80 07/02$18.00–$26.75$23.00--
$105.00Dec 18$0.00$3.10$1.55$0.70 06/18$0.33–$1.63$0.70--
$55.00Aug 21$24.40$28.10$26.25$27.18 07/10$17.30–$28.35$26.25--
$110.00Dec 18$0.00$1.95$0.98$0.45 06/18$0.23–$1.43$0.45--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.00$1.25$0.63$1.80 07/08$0.63–$8.80$0.63--
$80.00Aug 21$2.75$3.40$3.08$2.80 07/10$2.55–$9.25$2.80--
$80.00Oct 16$3.40$6.20$4.80$4.64 07/10$3.95–$10.60$4.64--
$80.00Nov 20$4.10$6.90$5.50$9.52 06/11$5.25–$11.50$5.50--
$80.00Dec 18$4.60$7.50$6.05$8.59 06/15$5.75–$11.35$6.05--
$82.50Jul 17$1.05$2.75$1.90$9.90 06/18$1.02–$11.15$1.90--
$82.50Aug 21$4.20$4.80$4.50$3.42 07/10$3.48–$11.40$4.20--
$82.50Oct 16$4.60$7.60$6.10$6.00 07/10$5.10–$12.55$6.00--
$82.50Nov 20$5.30$8.20$6.75$11.40 06/11$6.50–$12.95$6.75--
$82.50Dec 18$5.80$8.90$7.35$11.90 06/25$7.05–$13.55$7.35--
$77.50Jul 17$0.00$0.65$0.33$1.30 07/08$0.33–$6.55$0.33--
$77.50Aug 21$1.65$3.30$2.47$2.05 07/09$1.48–$7.35$2.05--
$77.50Oct 16$2.35$5.10$3.72$6.80 06/12$2.98–$8.80$3.72--
$77.50Dec 18$3.60$6.60$5.10$6.10 07/08$4.45–$9.55$5.10--
$85.00Jul 17$2.95$4.90$3.93$4.65 07/07$2.75–$13.30$3.93--
$85.00Aug 21$5.40$6.30$5.85$12.10 06/26$4.85–$13.85$5.85--
$85.00Oct 16$6.20$9.00$7.60$15.00 06/22$6.45–$14.70$7.60--
$85.00Dec 18$7.80$9.40$8.60$12.00 06/12$8.05–$15.45$8.60--
$85.00Jan 15$7.90$10.80$9.35$13.82 06/26$8.80–$15.65$9.35--
$75.00Jul 17$0.00$0.45$0.23$0.70 07/08$0.23–$5.00$0.23171
$75.00Aug 21$1.20$1.90$1.55$1.25 07/10$0.85–$5.90$1.2522
$75.00Oct 16$1.90$3.70$2.80$6.20 06/30$2.35–$7.50$2.8021
$75.00Nov 20$2.30$4.60$3.45$4.20 07/09$3.23–$8.30$3.45--
$75.00Dec 18$2.75$5.60$4.18$5.24 07/02$3.48–$7.90$4.18--
$75.00Jan 21$7.50$12.50$10.00$10.50 07/08$8.95–$13.50$10.00--
$87.50Dec 18$8.90$11.80$10.35$12.00 07/02$9.35–$17.25$10.35--
$72.50Jul 17$0.00$0.75$0.38$0.30 07/09$0.30–$3.25$0.30--
$72.50Aug 21$0.55$1.05$0.80$0.77 07/10$0.48–$4.30$0.77--
$72.50Oct 16$1.05$3.10$2.08$2.95 07/08$1.25–$6.15$2.08--
$72.50Nov 20$1.75$3.90$2.83$6.18 05/19$2.70–$6.35$2.83--
$72.50Dec 18$2.10$4.50$3.30$3.11 07/07$3.03–$6.95$3.11--
$72.50Jan 21$6.50$11.00$8.75$12.00 06/22$8.25–$12.25$8.75--
$90.00Aug 21$8.50$10.20$9.35$8.53 07/10$8.15–$18.65$8.53--
$90.00Jan 15$11.20$14.10$12.65$18.04 06/23$11.55–$20.10$12.65--
$70.00Jul 17$0.00$0.20$0.10$0.10 07/10$0.10–$1.78$0.10561
$70.00Aug 21$0.40$0.75$0.57$0.90 07/08$0.40–$3.18$0.571.3K
$70.00Oct 16$0.40$2.20$1.30$1.66 07/07$0.85–$4.80$1.30--
$70.00Nov 20$1.30$3.40$2.35$5.50 06/22$1.85–$5.45$2.35--
$70.00Dec 18$1.30$4.00$2.65$2.35 07/07$2.53–$5.65$2.35--
$70.00Sep 17$4.10$9.00$6.55$9.52 05/14$6.00–$10.00$6.55--
$70.00Jan 21$5.50$10.50$8.00$10.00 06/15$7.30–$11.00$8.00--
$67.50Jul 17$0.05$0.15$0.10$0.11 07/10$0.10–$1.60$0.10763
$67.50Aug 21$0.05$0.85$0.45$0.62 07/02$0.38–$2.05$0.45--
$67.50Oct 16$0.70$1.60$1.15$1.32 07/06$0.98–$3.85$1.15--
$67.50Nov 20$1.10$2.55$1.83$3.19 06/29$1.60–$4.60$1.83--
$67.50Dec 18$0.90$2.95$1.93$3.50 06/29$1.58–$4.70$1.93--
$67.50Jan 15$1.50$3.40$2.45$4.00 06/29$1.93–$4.90$2.45--
$67.50Mar 19$2.30$4.50$3.40$5.96 06/23$3.40–$6.35$3.40--
$65.00Jul 17$0.00$0.75$0.38$0.09 07/09$0.05–$0.93$0.09--
$65.00Aug 21$0.00$0.90$0.45$0.48 07/06$0.28–$1.88$0.45--
$65.00Oct 16$0.50$1.40$0.95$0.78 07/10$0.77–$2.97$0.78--
$65.00Nov 20$0.65$2.10$1.38$3.40 06/02$1.33–$3.75$1.38--
$65.00Dec 18$1.35$2.45$1.90$2.05 07/08$1.50–$3.70$1.90--
$65.00Jan 15$0.60$2.95$1.78$3.30 06/29$1.63–$4.10$1.78--
$65.00Mar 19$1.80$4.10$2.95$4.90 06/08$2.95–$5.60$2.95--
$65.00Sep 17$2.50$7.40$4.95$7.40 05/14$4.50–$7.50$4.95--
$65.00Jan 21$3.50$8.50$6.00$6.33 07/08$5.55–$9.00$6.00--
$62.50Jul 17$0.00$0.75$0.38$0.14 07/10$0.13–$0.57$0.14--
$62.50Oct 16$0.50$1.55$1.02$0.61 07/10$0.70–$2.03$0.61--
$62.50Dec 18$0.50$1.80$1.15$1.30 07/09$0.93–$3.05$1.15--
$60.00Jul 17$0.00$0.25$0.13$0.16 07/01$0.13–$0.80$0.13--
$60.00Aug 21$0.00$0.95$0.48$0.30 07/06$0.20–$0.93$0.30--
$60.00Oct 16$0.00$1.00$0.50$0.50 07/07$0.50–$1.80$0.50--
$60.00Nov 20$0.10$1.40$0.75$2.05 06/09$0.65–$2.25$0.75--
$60.00Dec 18$0.80$1.70$1.25$1.10 07/08$0.95–$2.58$1.10--
$60.00Jan 15$0.75$1.70$1.23$2.80 06/18$1.10–$3.22$1.23--
$60.00Mar 19$1.70$3.00$2.35$4.21 05/20$2.10–$3.50$2.35--
$60.00Jan 21$2.15$7.00$4.58$4.42 07/10$4.05–$7.00$4.42--
$55.00Jul 17$0.00$0.25$0.13$0.08 07/06$0.13–$0.45$0.08--
$55.00Aug 21$0.00$2.20$1.10$0.45 06/22$0.20–$1.25$0.45--
$55.00Nov 20$0.00$0.95$0.48$0.98 06/25$0.40–$1.80$0.48--
$55.00Dec 18$0.50$1.30$0.90$0.75 07/06$0.65–$1.67$0.75--
$55.00Jan 21$1.00$5.90$3.45$3.77 07/08$3.00–$5.55$3.45--
$50.00Jul 17$0.00$1.45$0.73$0.51 07/01$0.18–$1.10$0.51--
$50.00Jan 15$0.00$1.15$0.57$1.12 06/18$0.33–$1.43$0.57--
$50.00Mar 19$0.15$1.65$0.90$1.45 06/30$0.83–$2.00$0.90--
$50.00Jun 17$0.00$3.30$1.65$2.00 06/30$1.65–$2.58$1.65--
$50.00Sep 17$0.00$3.60$1.80$2.00 07/02$1.75–$3.20$1.80--
$50.00Jan 21$0.45$4.40$2.43$3.80 06/03$2.38–$4.00$2.43--
$47.50Oct 16$0.00$0.95$0.48$0.40 06/01$0.38–$1.25$0.40--
$47.50Nov 20$0.00$1.45$0.73$0.96 05/14$0.28–$1.30$0.73--
$47.50Dec 18$0.00$1.05$0.53$0.35 07/06$0.23–$1.55$0.35--
$47.50Mar 19$0.00$2.80$1.40$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$0.80$0.40$0.45 06/23$0.23–$1.08$0.40--
$45.00Jan 21$0.20$3.50$1.85$3.00 05/18$1.83–$3.00$1.85--
$42.50Nov 20$0.00$0.85$0.43$0.40 06/23$0.20–$1.13$0.40--
$40.00Oct 16$0.00$1.15$0.57$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$2.20$1.10$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 831
Total Puts 498
Put/Call Ratio 0.60
Net Difference 333

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,678
Total Puts 968
Average Put/Call Ratio 0.58
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