Tour v344
OMC
OMNICOM GROUP INC
$84.17 +4.00%
$83.50 (-0.80%)🌙
as of 07/16 06:50 PM
(7/15 18:57) ◀
|
Thursday, July 16, 2026 (6:50pm)
January 2026
|
▶ (7/17 19:07)
◀ 7/16 18:50 ▶

Option Volume

Detail
ℹ
Current (07/16) 667
Calls: 526 (79%)
Puts: 141 (21%)
Prior (07/15) 661
Calls: 441 (67%)
Puts: 220 (33%)
Current vs Prior +0.91%
Calls: +19.27% (Calls)
Puts: -35.91% (Puts)
Prior 7-Day Total 5,021
Calls: 3,567 (71%)
Puts: 1,454 (29%)
Prior 7-Day Average 717
Calls: 509 (71%)
Puts: 207 (29%)
Current vs Prior 7-Day Avg -7.01%
Calls: +3.22%
Puts: -32.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $280.8K
Calls: $268.9K (96%)
Puts: $11.8K (4%)
Prior (07/15) $88.5K
Calls: $84.3K (95%)
Puts: $4.2K (5%)
Current vs Prior +217.09%
Calls: +218.92%
Puts: +180.45%
Prior 7-Day Total $1.05M
Calls: $910.0K (87%)
Puts: $140.8K (13%)
Prior 7-Day Average $150.1K
Calls: $130.0K (87%)
Puts: $20.1K (13%)
Current vs Prior 7-Day Avg +87.04%
Calls: +106.87%
Puts: -41.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.27
Prior (07/15) 0.50
Current vs Prior -46.27%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -52.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 5,855
Calls: 4,251 (73%)
Puts: 1,604 (27%)
Prior (07/15) 5,423
Calls: 3,379 (62%)
Puts: 2,044 (38%)
Current vs Prior +7.97%
Prior 7-Day Total 34,365
Calls: 19,528 (57%)
Puts: 14,837 (43%)
Prior 7-Day Average 4,909
Calls: 2,789 (57%)
Puts: 2,119 (43%)
Current vs Prior 7-Day Avg +19.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.92% | 10.81%3.92% | 10.81%
Prior 4.26% | 11.12%4.26% | 11.12%
Current vs Prior -8.03% | -2.78%-8.03% | -2.78%
Prior 7-Day Avg 5.44% | 10.93%5.44% | 10.93%
Current vs 7-Day Avg -27.91% | -1.11%-27.91% | -1.11%
Prior 7-Day Eod 4.26% | 11.12%4.26% | 11.12%
Current vs 7-Day Eod -8.03% | -2.78%-8.03% | -2.78%
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 96% of dollar volume in calls ($268.9K) vs puts ($11.8K). Massive premium surge with dollar volume up 217% vs prior. Dollar volume significantly above 7-day average (87% higher). Extreme bullish P/C ratio of 0.27 - heavy call buying (526 calls vs 141 puts).

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 -- 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. 9 found (avg delta 0.82, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 179.5012.40$10.9526.5%220.95143
$80.00Jul 172.604.70$3.6557.5%690.95249
$75.00Jul 178.009.60$8.8018.2%430.95260
$77.50Jul 175.707.10$6.4021.9%420.94254
$77.50Aug 216.009.20$7.6042.1%330.81616
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.902.00$1.4575.9%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 528, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 172.604.70$3.6557.5%690.95249
$87.50Aug 211.852.55$2.2031.8%450.3663
$75.00Jul 178.009.60$8.8018.2%430.95260
$77.50Jul 175.707.10$6.4021.9%420.94254
$85.00Jul 170.000.70$0.35200.0%380.33299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 170.000.30$0.15200.0%530.05241
$82.50Aug 212.453.20$2.8326.5%230.4326
$75.00Jul 170.000.30$0.15200.0%200.06--
$70.00Aug 210.150.35$0.2580.0%170.061.3K
$80.00Jul 170.000.10$0.05200.0%70.05--

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 183.3%, max 442.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21109.9%32.0%243.1%75870
$90.00Jul 17Aug 21118.4%37.9%212.8%22596
$80.00Jul 17Aug 2162.1%32.9%88.7%84318
$82.50Jul 17Aug 2155.6%31.8%75.0%35496
$87.50Jul 17Aug 2162.3%36.2%72.3%4763
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 21201.0%37.1%442.4%191.3K
$77.50Jul 17Aug 21109.9%32.0%243.1%847
$80.00Jul 17Aug 2162.1%32.9%88.7%8--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 11.50, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$87.50Jul 17$0.20$2.30$0.2011.50$85.20
$90.00$95.00Aug 21$0.95$4.05$0.954.26$90.95
$87.50$90.00Aug 21$0.55$1.95$0.553.55$88.05
$82.50$85.00Aug 21$1.10$1.40$1.101.27$83.60
$77.50$80.00Aug 21$1.20$1.30$1.201.08$78.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$70.00Aug 21$0.83$6.67$0.838.04$76.67
$85.00$80.00Jul 17$1.40$3.60$1.402.57$83.60
$80.00$77.50Aug 21$0.82$1.68$0.822.05$79.18
$82.50$80.00Aug 21$0.93$1.57$0.931.69$81.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 6.14, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Jul 17$2.15$2.15$0.356.14$74.65
$80.00$82.50Aug 21$1.90$1.90$0.603.17$81.90
$80.00$82.50Jul 17$1.80$1.80$0.702.57$81.80
$82.50$85.00Jul 17$1.50$1.50$1.001.50$84.00
$77.50$80.00Aug 21$1.20$1.20$1.300.92$78.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.93$0.93$1.570.59$81.57
$80.00$77.50Aug 21$0.82$0.82$1.680.49$79.18
$85.00$80.00Jul 17$1.40$1.40$3.600.39$83.60
$77.50$70.00Aug 21$0.83$0.83$6.670.12$76.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.77, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$1.20109.9%32.0%
$90.00Jul 17Aug 21$1.30118.4%37.9%
$87.50Jul 17Aug 21$2.0562.3%36.2%
$82.50Jul 17Aug 21$2.6555.6%31.8%
$80.00Jul 17Aug 21$2.7562.1%32.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.15201.0%37.1%
$77.50Jul 17Aug 21$0.95109.9%32.0%
$80.00Jul 17Aug 21$1.8562.1%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.14% of stock, avg 8.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$0.35$1.45$1.80$83.20$86.802.14%
$80.00Jul 17$3.65$0.05$3.70$76.30$83.704.40%
$77.50Jul 17$6.40$0.13$6.53$70.97$84.037.76%
$82.50Aug 21$4.50$2.83$7.33$75.17$89.838.71%
$80.00Aug 21$6.40$1.90$8.30$71.70$88.309.86%
$77.50Aug 21$7.60$1.08$8.68$68.82$86.1810.31%
$75.00Jul 17$8.80$0.15$8.95$66.05$83.9510.63%
$72.50Jul 17$10.95$0.15$11.10$61.40$83.6013.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.33% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$77.50Jul 17$0.15$0.13$0.28$77.22$87.78
$87.50$75.00Jul 17$0.15$0.15$0.30$74.70$87.80
$85.00$77.50Jul 17$0.35$0.13$0.48$77.02$85.48
$90.00$77.50Jul 17$0.35$0.13$0.48$77.02$90.48
$85.00$75.00Jul 17$0.35$0.15$0.50$74.50$85.50
$90.00$75.00Jul 17$0.35$0.15$0.50$74.50$90.50
$95.00$70.00Aug 21$0.70$0.25$0.95$69.05$95.95
$95.00$77.50Aug 21$0.70$1.08$1.78$75.72$96.78
$90.00$70.00Aug 21$1.65$0.25$1.90$68.10$91.90
$87.50$70.00Aug 21$2.20$0.25$2.45$67.55$89.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 5.76, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Aug 21$2.13$0.375.76$80.37$87.13
78/8085/88Aug 21$2.02$0.484.21$77.98$87.02
78/8082/85Aug 21$1.92$0.583.31$78.08$84.42
80/8288/90Aug 21$1.48$1.021.45$81.02$88.98
78/8088/90Aug 21$1.37$1.131.21$78.63$88.87
80/8290/95Aug 21$1.88$3.120.60$80.62$91.88
70/7880/82Aug 21$2.73$4.770.57$74.77$82.73
78/8090/95Aug 21$1.77$3.230.55$78.23$91.77
70/7885/88Aug 21$2.03$5.470.37$75.47$87.03
70/7882/85Aug 21$1.93$5.570.35$75.57$84.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 21.73, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.30$2.207.33
$85.00$87.50$90.00Jul 17$0.40$2.105.25
$85.00$87.50$90.00Aug 21$0.65$1.852.85
$80.00$82.50$85.00Aug 21$0.80$1.702.12
$77.50$80.00$82.50Jul 17$0.95$1.551.63
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Jul 17-$0.05$2.45
$87.50$90.001:2Jul 17-$0.55$1.95
$77.50$80.001:2Jul 17-$0.90$1.60
$85.00$87.501:2Aug 21-$1.00$1.50
$87.50$90.001:2Aug 21-$1.10$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Jul 17-$0.05$2.45
$75.00$72.501:2Jul 17-$0.15$2.35
$77.50$75.001:2Jul 17-$0.17$2.33
$80.00$77.501:2Jul 17-$0.21$2.29
$80.00$77.501:2Aug 21-$0.26$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.45%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.900.471.0%3.45%4.43%20745
$87.50Aug 21$1.850.364.0%2.20%6.15%4563
$90.00Aug 21$1.150.286.9%1.37%8.29%10596
$95.00Aug 21$0.300.1512.9%0.36%13.22%10--

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 $65.00 12-18 call last traded $13.19 on 06/05 (now $19.20/$22.00) — try a limit near $19.20. Also watch the $80.00 08-21 call last traded $4.60 on 07/10 (now $5.90/$6.90) — try a limit near $5.90; the $75.00 07-17 call last traded $6.90 on 07/10 (now $8.00/$9.60) — try a limit near $8.00. Most tradeable put: the $82.50 08-21 put last traded $3.42 on 07/10 (now $2.45/$3.20) — try a limit near $2.83.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.00$0.70$0.35$0.71 07/10$0.08–$0.93$0.35299
$85.00Aug 21$2.90$3.90$3.40$2.50 07/10$0.45–$3.40$2.90745
$85.00Oct 16$4.70$5.30$5.00$3.60 07/10$1.33–$5.00$4.70--
$85.00Nov 20$4.80$7.70$6.25$3.50 07/08$1.48–$6.25$4.80--
$85.00Dec 18$5.40$8.40$6.90$5.45 07/10$2.15–$6.90$5.45--
$85.00Jan 15$5.30$8.70$7.00$6.00 07/07$2.63–$7.00$6.00--
$85.00Sep 17$9.70$14.00$11.85$6.90 05/22$5.50–$11.85$9.70--
$82.50Jul 17$1.20$2.50$1.85$1.20 07/10$0.20–$1.85$1.20360
$82.50Aug 21$3.70$5.30$4.50$3.50 07/10$0.68–$4.50$3.70136
$82.50Oct 16$4.30$7.40$5.85$4.80 07/10$1.88–$5.85$4.80--
$82.50Nov 20$5.60$8.90$7.25$5.95 07/10$2.58–$7.25$5.95--
$82.50Dec 18$6.50$9.90$8.20$3.30 06/24$2.75–$8.20$6.50--
$82.50Jan 15$6.60$10.00$8.30$7.07 07/09$3.18–$8.30$7.07--
$82.50Mar 19$8.30$10.80$9.55$8.05 07/07$4.15–$9.55$8.30--
$87.50Jul 17$0.00$0.30$0.15$0.45 07/02$0.08–$1.35$0.15--
$87.50Aug 21$1.85$2.55$2.20$1.11 07/09$1.08–$2.20$1.8563
$87.50Oct 16$2.55$5.00$3.78$2.95 07/10$0.93–$3.78$2.95--
$87.50Nov 20$4.00$6.80$5.40$4.21 07/10$1.25–$5.40$4.21--
$87.50Dec 18$5.20$6.40$5.80$1.98 06/23$1.33–$5.80$5.20--
$87.50Jan 15$4.60$7.30$5.95$5.00 07/07$2.08–$5.95$5.00--
$87.50Mar 19$5.80$8.50$7.15$4.04 05/22$2.85–$7.15$5.80--
$87.50Sep 17$8.00$13.00$10.50$5.27 06/23$4.95–$10.50$8.00--
$80.00Jul 17$2.60$4.70$3.65$2.61 07/10$0.33–$3.65$2.61249
$80.00Aug 21$5.90$6.90$6.40$4.60 07/10$0.93–$6.40$5.9069
$80.00Oct 16$6.50$8.70$7.60$4.83 07/06$2.35–$7.60$6.50--
$80.00Nov 20$7.30$10.30$8.80$7.49 07/07$2.83–$8.80$7.49--
$80.00Dec 18$7.90$11.20$9.55$7.70 07/07$3.28–$9.55$7.90--
$80.00Jan 15$8.00$11.30$9.65$6.60 07/06$3.85–$9.65$8.00--
$80.00Jun 17$10.50$14.30$12.40$10.20 07/06$6.10–$12.40$10.50--
$80.00Sep 17$11.50$16.50$14.00$8.22 06/25$7.00–$14.00$11.50--
$80.00Jan 21$13.00$18.00$15.50$9.57 06/25$8.50–$15.50$13.00--
$90.00Jul 17$0.00$0.70$0.35$0.10 07/09$0.15–$0.63$0.10--
$90.00Aug 21$1.15$2.15$1.65$1.22 07/10$0.18–$1.65$1.22596
$90.00Oct 16$1.70$4.40$3.05$1.90 07/06$0.70–$3.05$1.90--
$90.00Nov 20$2.90$5.80$4.35$3.18 07/10$1.05–$4.35$3.18--
$90.00Dec 18$3.10$6.20$4.65$2.50 07/06$1.48–$4.65$3.10--
$90.00Jan 15$3.60$6.70$5.15$3.90 07/09$1.40–$5.15$3.90--
$90.00Mar 19$4.80$8.20$6.50$3.73 07/09$2.42–$6.50$4.80--
$90.00Jun 17$6.80$10.00$8.40$4.80 06/08$3.48–$8.40$6.80--
$77.50Jul 17$5.70$7.10$6.40$4.60 07/10$0.68–$6.40$5.70254
$77.50Aug 21$6.00$9.20$7.60$6.23 07/10$1.53–$7.60$6.23616
$77.50Oct 16$7.50$10.60$9.05$7.40 07/10$3.15–$9.05$7.50--
$77.50Nov 20$9.00$11.90$10.45$4.14 06/30$3.85–$10.45$9.00--
$77.50Dec 18$9.40$12.70$11.05$6.75 06/17$4.50–$11.05$9.40--
$77.50Jan 15$9.50$12.80$11.15$7.10 06/05$4.90–$11.15$9.50--
$77.50Jun 17$11.70$15.70$13.70$8.27 06/24$7.15–$13.70$11.70--
$92.50Oct 16$1.15$3.40$2.28$1.70 07/10$0.60–$2.28$1.70434
$92.50Dec 18$2.80$5.40$4.10$1.68 07/01$1.08–$4.10$2.80--
$75.00Jul 17$8.00$9.60$8.80$6.90 07/10$1.18–$8.80$8.00260
$75.00Aug 21$9.10$10.40$9.75$7.96 07/07$2.68–$9.75$9.10--
$75.00Oct 16$9.90$12.20$11.05$9.20 07/10$4.25–$11.05$9.90--
$75.00Nov 20$10.90$13.50$12.20$10.25 07/10$4.85–$12.20$10.90--
$75.00Dec 18$11.40$14.30$12.85$7.53 07/02$5.35–$12.85$11.40--
$75.00Jan 15$11.20$13.90$12.55$9.90 07/06$5.80–$12.55$11.20--
$75.00Mar 19$12.30$15.50$13.90$8.90 07/01$6.90–$13.90$12.30--
$75.00Jun 17$13.10$17.10$15.10$11.50 06/12$8.05–$15.10$13.10--
$75.00Jan 21$16.00$21.00$18.50$14.50 07/08$10.50–$18.50$16.00--
$95.00Jul 17$0.00$0.30$0.15$0.07 07/08$0.05–$0.20$0.07--
$95.00Aug 21$0.30$1.10$0.70$0.42 07/08$0.10–$1.27$0.42--
$95.00Oct 16$0.80$2.55$1.67$0.80 07/02$0.57–$1.67$0.80--
$95.00Nov 20$1.55$4.00$2.78$1.95 07/09$0.53–$2.78$1.95--
$95.00Dec 18$1.75$4.70$3.23$0.95 06/22$0.68–$3.23$1.75--
$95.00Jan 15$2.20$4.90$3.55$2.85 07/07$0.85–$3.55$2.85--
$95.00Mar 19$3.20$6.30$4.75$2.65 06/01$1.78–$4.75$3.20--
$72.50Jul 17$9.50$12.40$10.95$6.30 07/02$2.45–$10.95$9.50143
$72.50Aug 21$10.60$12.80$11.70$4.14 06/30$3.90–$11.70$10.60--
$72.50Oct 16$11.60$14.60$13.10$7.41 06/01$5.20–$13.10$11.60--
$72.50Nov 20$12.70$15.50$14.10$6.45 06/30$6.30–$14.10$12.70--
$72.50Jan 21$17.50$22.00$19.75$11.50 06/22$11.50–$19.75$17.50--
$70.00Jul 17$12.00$14.60$13.30$10.00 07/06$3.70–$13.30$12.00--
$70.00Aug 21$13.00$15.00$14.00$5.00 06/30$5.10–$14.00$13.00--
$70.00Oct 16$13.90$16.50$15.20$9.10 05/22$6.50–$15.20$13.90--
$70.00Nov 20$14.80$17.50$16.15$8.58 06/24$7.15–$16.15$14.80--
$70.00Dec 18$15.10$18.00$16.55$6.93 06/22$7.40–$16.55$15.10--
$70.00Jan 21$19.00$23.50$21.25$16.00 06/11$12.50–$21.25$19.00--
$100.00Jul 17$0.00$1.55$0.78$0.22 06/29$0.38–$1.10$0.22--
$100.00Oct 16$0.10$2.95$1.53$0.31 07/01$0.48–$1.63$0.31--
$100.00Nov 20$0.80$2.80$1.80$1.14 06/16$0.38–$2.00$1.145
$100.00Dec 18$1.15$3.30$2.22$2.00 07/10$0.50–$2.22$2.00--
$100.00Jan 15$0.95$3.00$1.98$1.50 07/06$0.53–$1.98$1.50--
$100.00Jun 17$2.55$6.50$4.53$2.94 07/02$1.95–$4.53$2.94--
$100.00Sep 17$3.50$8.50$6.00$5.00 07/07$2.40–$6.00$5.00--
$100.00Jan 21$5.00$10.00$7.50$5.55 06/16$3.50–$7.50$5.55--
$67.50Jul 17$14.50$17.30$15.90$8.35 06/09$5.25–$15.90$14.50--
$67.50Dec 18$16.70$20.00$18.35$11.85 06/09$9.15–$18.35$16.70--
$67.50Jan 21$20.50$25.50$23.00$17.00 07/01$13.75–$23.00$20.50--
$65.00Jul 17$17.00$19.50$18.25$8.70 06/26$7.45–$18.25$17.00--
$65.00Aug 21$17.80$21.20$19.50$9.70 06/26$8.45–$19.50$17.80--
$65.00Oct 16$17.90$21.20$19.55$12.00 07/01$9.60–$19.55$17.90--
$65.00Dec 18$19.20$22.00$20.60$13.19 06/05$10.80–$20.60$19.2022
$105.00Dec 18$0.45$2.90$1.68$0.70 06/18$0.33–$1.68$0.70--
$62.50Jul 17$19.50$22.20$20.85$11.00 06/26$9.70–$20.85$19.50--
$62.50Oct 16$20.20$23.70$21.95$11.00 05/20$11.45–$21.95$20.20--
$60.00Jul 17$22.00$24.60$23.30$13.50 06/26$12.20–$23.30$22.00--
$60.00Dec 18$23.20$26.60$24.90$15.32 06/18$14.50–$24.90$23.20--
$60.00Mar 19$23.80$27.20$25.50$15.00 06/22$14.90–$25.50$23.80--
$60.00Jun 17$24.30$28.00$26.15$19.31 06/05$16.00–$26.15$24.30--
$60.00Jan 21$25.50$30.50$28.00$21.80 07/02$18.00–$28.00$25.50--
$110.00Dec 18$0.25$2.90$1.58$0.45 06/18$0.23–$1.58$0.45--
$55.00Aug 21$27.20$31.20$29.20$27.18 07/10$17.30–$29.20$27.20--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.90$2.00$1.45$4.65 07/07$1.45–$13.30$1.45--
$85.00Aug 21$3.80$5.40$4.60$12.10 06/26$4.60–$13.85$4.60--
$85.00Oct 16$4.70$6.80$5.75$15.00 06/22$5.75–$14.70$5.75--
$85.00Dec 18$6.20$9.10$7.65$12.00 06/12$7.65–$15.45$7.65--
$85.00Jan 15$6.50$9.60$8.05$13.82 06/26$8.05–$15.65$8.05--
$82.50Jul 17$0.00$0.60$0.30$9.90 06/18$0.30–$11.15$0.30--
$82.50Aug 21$2.45$3.20$2.83$3.42 07/10$2.83–$11.40$2.8326
$82.50Oct 16$3.40$5.70$4.55$6.00 07/10$4.55–$12.55$4.55--
$82.50Nov 20$4.20$6.90$5.55$11.40 06/11$5.55–$12.95$5.55--
$82.50Dec 18$4.80$7.60$6.20$11.90 06/25$6.20–$13.55$6.20--
$87.50Dec 18$7.50$10.30$8.90$12.00 07/02$8.90–$17.25$8.90--
$80.00Jul 17$0.00$0.10$0.05$1.80 07/08$0.05–$8.80$0.05--
$80.00Aug 21$1.70$2.10$1.90$2.80 07/10$1.90–$9.25$1.90--
$80.00Oct 16$2.40$4.50$3.45$4.64 07/10$3.45–$10.60$3.45--
$80.00Nov 20$3.40$5.90$4.65$9.52 06/11$4.65–$11.50$4.65--
$80.00Dec 18$4.50$6.60$5.55$8.59 06/15$5.55–$11.35$5.55--
$90.00Aug 21$6.20$9.30$7.75$8.53 07/10$7.75–$18.65$7.75--
$90.00Jan 15$9.60$12.40$11.00$18.04 06/23$11.00–$20.10$11.00--
$77.50Jul 17$0.00$0.25$0.13$1.30 07/08$0.13–$6.55$0.13--
$77.50Aug 21$0.75$1.40$1.08$2.05 07/09$1.08–$7.35$1.0847
$77.50Oct 16$2.50$4.90$3.70$6.80 06/12$2.98–$8.80$3.70--
$77.50Dec 18$2.75$5.50$4.13$6.10 07/08$4.13–$9.55$4.13--
$75.00Jul 17$0.00$0.30$0.15$0.70 07/08$0.15–$5.00$0.15--
$75.00Aug 21$0.55$0.95$0.75$1.25 07/10$0.75–$5.90$0.75--
$75.00Oct 16$1.25$2.90$2.08$6.20 06/30$2.08–$7.50$2.08--
$75.00Nov 20$1.90$4.20$3.05$4.20 07/09$3.05–$8.30$3.05--
$75.00Dec 18$2.35$4.20$3.28$5.24 07/02$3.28–$7.90$3.28--
$75.00Jan 21$6.50$11.50$9.00$10.50 07/08$8.95–$13.50$9.00--
$72.50Jul 17$0.00$0.30$0.15$0.30 07/09$0.15–$3.25$0.15241
$72.50Aug 21$0.15$1.05$0.60$0.77 07/10$0.48–$4.30$0.60--
$72.50Oct 16$0.70$2.25$1.48$2.95 07/08$1.25–$6.15$1.48--
$72.50Nov 20$1.25$3.20$2.23$6.18 05/19$2.23–$6.35$2.23--
$72.50Dec 18$2.60$3.60$3.10$3.11 07/07$3.03–$6.95$3.10--
$72.50Jan 21$5.50$10.50$8.00$12.00 06/22$8.00–$12.25$8.00--
$70.00Jul 17$0.00$0.20$0.10$0.10 07/10$0.10–$1.78$0.10--
$70.00Aug 21$0.15$0.35$0.25$0.90 07/08$0.25–$3.18$0.251.3K
$70.00Oct 16$0.20$1.70$0.95$1.66 07/07$0.85–$4.80$0.95--
$70.00Nov 20$1.00$3.00$2.00$5.50 06/22$1.85–$5.45$2.00--
$70.00Dec 18$1.25$3.20$2.23$2.35 07/07$2.23–$5.65$2.23--
$70.00Sep 17$3.50$8.50$6.00$9.52 05/14$6.00–$10.00$6.00--
$70.00Jan 21$6.00$9.40$7.70$10.00 06/15$7.30–$11.00$7.70--
$67.50Jul 17$0.00$0.15$0.08$0.11 07/10$0.05–$1.60$0.08--
$67.50Aug 21$0.00$0.75$0.38$0.62 07/02$0.20–$2.05$0.38--
$67.50Oct 16$0.70$1.15$0.93$1.32 07/06$0.93–$3.85$0.93--
$67.50Nov 20$0.30$2.25$1.27$3.19 06/29$1.27–$4.60$1.27--
$67.50Dec 18$0.80$2.45$1.63$3.50 06/29$1.58–$4.70$1.63--
$67.50Jan 15$0.65$3.10$1.88$4.00 06/29$1.88–$4.90$1.88--
$67.50Mar 19$1.65$4.70$3.18$5.96 06/23$3.18–$6.35$3.18--
$65.00Jul 17$0.00$0.75$0.38$0.09 07/09$0.05–$0.93$0.09--
$65.00Aug 21$0.00$1.05$0.53$0.48 07/06$0.28–$1.88$0.48--
$65.00Oct 16$0.50$1.00$0.75$0.78 07/10$0.75–$2.97$0.75--
$65.00Nov 20$0.65$1.65$1.15$3.40 06/02$1.15–$3.75$1.15--
$65.00Dec 18$1.35$2.15$1.75$2.05 07/08$1.50–$3.70$1.75--
$65.00Jan 15$0.80$2.65$1.73$3.30 06/29$1.63–$4.10$1.73--
$65.00Mar 19$1.15$3.60$2.38$4.90 06/08$2.38–$5.60$2.38--
$65.00Sep 17$2.25$6.50$4.38$7.40 05/14$4.38–$7.50$4.38--
$65.00Jan 21$3.00$8.00$5.50$6.33 07/08$5.50–$9.00$5.50--
$62.50Jul 17$0.00$0.40$0.20$0.14 07/10$0.13–$0.57$0.14--
$62.50Oct 16$0.50$1.15$0.83$0.61 07/10$0.70–$2.03$0.61--
$62.50Dec 18$0.45$1.80$1.13$1.30 07/09$0.93–$3.05$1.13--
$60.00Jul 17$0.00$1.15$0.57$0.16 07/01$0.13–$0.80$0.16--
$60.00Aug 21$0.00$0.95$0.48$0.30 07/06$0.20–$0.93$0.30--
$60.00Oct 16$0.00$0.80$0.40$0.50 07/07$0.40–$1.80$0.40--
$60.00Nov 20$0.10$1.10$0.60$2.05 06/09$0.60–$2.25$0.60--
$60.00Dec 18$0.80$1.55$1.18$1.10 07/08$0.95–$2.55$1.10--
$60.00Jan 15$0.90$2.05$1.48$2.80 06/18$1.10–$3.22$1.48--
$60.00Mar 19$1.70$2.70$2.20$4.21 05/20$2.10–$3.50$2.20--
$60.00Jan 21$2.00$7.00$4.50$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$1.15$0.57$0.45 06/22$0.20–$1.25$0.45--
$55.00Nov 20$0.00$1.00$0.50$0.98 06/25$0.40–$1.80$0.50--
$55.00Dec 18$0.50$1.20$0.85$0.75 07/06$0.65–$1.67$0.75--
$55.00Jan 21$1.00$4.60$2.80$3.77 07/08$2.80–$5.55$2.80--
$50.00Jul 17$0.00$2.15$1.08$0.51 07/01$0.18–$1.10$0.51--
$50.00Jan 15$0.00$1.05$0.53$1.12 06/18$0.33–$1.43$0.53--
$50.00Mar 19$0.00$1.50$0.75$1.45 06/30$0.75–$2.00$0.75--
$50.00Jun 17$0.00$3.20$1.60$2.00 06/30$1.60–$2.58$1.60--
$50.00Sep 17$0.00$3.40$1.70$2.00 07/02$1.70–$3.20$1.70--
$50.00Jan 21$0.45$4.20$2.33$3.80 06/03$2.33–$4.00$2.33--
$47.50Oct 16$0.00$0.95$0.48$0.40 06/01$0.38–$1.25$0.40--
$47.50Nov 20$0.00$1.05$0.53$0.96 05/14$0.28–$1.30$0.53--
$47.50Dec 18$0.00$0.95$0.48$0.35 07/06$0.23–$1.55$0.35--
$47.50Mar 19$0.00$1.35$0.68$1.10 06/29$0.68–$2.05$0.68--
$47.50Jun 17$0.00$2.95$1.48$2.10 06/03$1.30–$2.28$1.48--
$45.00Nov 20$0.00$1.15$0.57$0.45 06/23$0.23–$1.08$0.45--
$45.00Jan 21$0.10$3.40$1.75$3.00 05/18$1.75–$3.00$1.75--
$42.50Nov 20$0.00$0.95$0.48$0.40 06/23$0.20–$1.13$0.40--
$40.00Oct 16$0.00$0.95$0.48$0.25 05/19$0.38–$1.13$0.25--
$40.00Nov 20$0.00$1.35$0.68$0.35 06/23$0.23–$1.18$0.35--
$35.00Dec 18$0.00$1.70$0.85$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 526
Total Puts 141
Put/Call Ratio 0.27
Net Difference 385

Prior's Put/Call Breakdown

Total Calls 441
Total Puts 220
Put/Call Ratio 0.50
Net Difference 221

Prior 7-Day Put/Call Summary

Total Calls 3,567
Total Puts 1,454
Average Put/Call Ratio 0.56
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