Tour v346
OMC
OMNICOM GROUP INC
$81.73 -2.90%
$81.53 (-0.25%)🌙
as of 07/17 07:07 PM
(7/16 18:50) ◀
|
Friday, July 17, 2026 (7:07pm)
January 2026
|
▶
◀ 7/17 19:07

Option Volume

Detail
ℹ
Current (07/17) 592
Calls: 363 (61%)
Puts: 229 (39%)
Prior (07/16) 667
Calls: 526 (79%)
Puts: 141 (21%)
Current vs Prior -11.24%
Calls: -30.99% (Calls)
Puts: +62.41% (Puts)
Prior 7-Day Total 4,426
Calls: 2,945 (67%)
Puts: 1,481 (33%)
Prior 7-Day Average 632
Calls: 420 (67%)
Puts: 211 (33%)
Current vs Prior 7-Day Avg -6.37%
Calls: -13.72%
Puts: +8.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $152.3K
Calls: $108.7K (71%)
Puts: $43.6K (29%)
Prior (07/16) $280.8K
Calls: $268.9K (96%)
Puts: $11.8K (4%)
Current vs Prior -45.77%
Calls: -59.60%
Puts: +268.53%
Prior 7-Day Total $1.01M
Calls: $875.8K (87%)
Puts: $132.4K (13%)
Prior 7-Day Average $144.0K
Calls: $125.1K (87%)
Puts: $18.9K (13%)
Current vs Prior 7-Day Avg +5.72%
Calls: -13.15%
Puts: +130.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.63
Prior (07/16) 0.27
Current vs Prior +135.34%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +8.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,531
Calls: 2,996 (85%)
Puts: 535 (15%)
Prior (07/16) 5,855
Calls: 4,251 (73%)
Puts: 1,604 (27%)
Current vs Prior -39.69%
Prior 7-Day Total 35,088
Calls: 21,063 (60%)
Puts: 14,025 (40%)
Prior 7-Day Average 5,012
Calls: 3,009 (60%)
Puts: 2,003 (40%)
Current vs Prior 7-Day Avg -29.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.38% | 10.89%3.38% | 10.89%
Prior 3.92% | 10.81%3.92% | 10.81%
Current vs Prior +177.75% | +25.05%-13.87% | +0.72%
Prior 7-Day Avg 5.02% | 10.86%5.02% | 10.86%
Current vs 7-Day Avg +117.01% | +24.49%-32.70% | +0.27%
Prior 7-Day Eod 3.92% | 10.81%3.92% | 10.81%
Current vs 7-Day Eod +177.75% | +25.05%-13.87% | +0.72%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 71% call dollar volume ($108.7K). Bullish P/C ratio of 0.63. P/C ratio rising 135% - increased hedging/bearish positioning. Call-heavy open interest (2,996 calls vs 535 puts) suggests bullish 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 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 2 of results (avg 8.0%, best 7.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 213.403.70$3.558.5%110.50142
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 213.804.10$3.957.6%250.5147

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. 10 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 176.007.80$6.9026.1%80.97230
$72.50Aug 219.5010.90$10.2013.7%20.8765
$72.50Jul 178.7011.10$9.9024.2%20.85134
$77.50Jul 172.954.90$3.9349.6%630.79217
$80.00Jul 171.252.90$2.0879.3%190.79244
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 2110.1011.70$10.9014.7%10.82--
$85.00Aug 215.305.90$5.6010.7%40.60--
$82.50Aug 213.804.10$3.957.6%250.5147

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 451, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.001.35$1.1829.7%880.23--
$77.50Jul 172.954.90$3.9349.6%630.79217
$80.00Aug 214.705.20$4.9510.1%550.6071
$85.00Aug 212.302.90$2.6023.1%420.40749
$82.50Jul 170.000.50$0.25200.0%320.37347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 170.001.65$0.83198.8%450.22--
$80.00Aug 212.652.95$2.8010.7%270.40109
$82.50Aug 213.804.10$3.957.6%250.5147
$80.00Jul 170.000.75$0.38197.4%40.2258
$77.50Aug 211.752.15$1.9520.5%40.3050

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 2218.5%, max 4653.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 211707.1%35.9%4653.3%4199
$87.50Jul 17Aug 211182.8%37.1%3085.9%6103
$77.50Jul 17Aug 211037.3%37.8%2642.0%70805
$85.00Jul 17Aug 21831.3%38.8%2039.9%48749
$80.00Jul 17Aug 21468.4%36.4%1185.9%74315
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 211037.3%37.8%2642.0%4950
$80.00Jul 17Aug 21468.4%36.4%1185.9%31167

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 4.00, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.50$2.00$0.504.00$88.00
$85.00$87.50Aug 21$0.92$1.58$0.921.72$85.92
$82.50$85.00Aug 21$0.95$1.55$0.951.63$83.45
$77.50$80.00Aug 21$1.35$1.15$1.350.85$78.85
$80.00$82.50Aug 21$1.40$1.10$1.400.79$81.40
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.50Aug 21$0.85$1.65$0.851.94$79.15
$82.50$80.00Aug 21$1.15$1.35$1.151.17$81.35
$85.00$82.50Aug 21$1.65$0.85$1.650.52$83.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.55, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$77.50Aug 21$3.90$3.90$1.103.55$76.40
$77.50$80.00Jul 17$1.85$1.85$0.652.85$79.35
$80.00$82.50Jul 17$1.83$1.83$0.672.73$81.83
$80.00$82.50Aug 21$1.40$1.40$1.101.27$81.40
$77.50$80.00Aug 21$1.35$1.35$1.151.17$78.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$85.00Aug 21$5.30$5.30$2.202.41$87.20
$85.00$82.50Aug 21$1.65$1.65$0.851.94$83.35
$82.50$80.00Aug 21$1.15$1.15$1.350.85$81.35
$80.00$77.50Aug 21$0.85$0.85$1.650.52$79.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.82, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Jul 17Aug 21$0.301707.1%35.9%
$87.50Jul 17Aug 21$0.601182.8%37.1%
$85.00Jul 17Aug 21$1.62831.3%38.8%
$77.50Jul 17Aug 21$2.371037.3%37.8%
$80.00Jul 17Aug 21$2.87468.4%36.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$1.121037.3%37.8%
$80.00Jul 17Aug 21$2.42468.4%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.01% of stock, avg 7.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$2.08$0.38$2.46$77.54$82.463.01%
$77.50Jul 17$3.93$0.83$4.76$72.74$82.265.82%
$82.50Aug 21$3.55$3.95$7.50$75.00$90.009.18%
$80.00Aug 21$4.95$2.80$7.75$72.25$87.759.48%
$85.00Aug 21$2.60$5.60$8.20$76.80$93.2010.03%
$77.50Aug 21$6.30$1.95$8.25$69.25$85.7510.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.77% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$80.00Jul 17$0.25$0.38$0.63$79.37$83.13
$82.50$77.50Jul 17$0.25$0.83$1.08$76.42$83.58
$85.00$80.00Jul 17$0.98$0.38$1.36$78.64$86.36
$87.50$80.00Jul 17$1.08$0.38$1.46$78.54$88.96
$85.00$77.50Jul 17$0.98$0.83$1.81$75.69$86.81
$87.50$77.50Jul 17$1.08$0.83$1.91$75.59$89.41
$90.00$77.50Aug 21$1.18$1.95$3.13$74.37$93.13
$87.50$77.50Aug 21$1.68$1.95$3.63$73.87$91.13
$90.00$80.00Aug 21$1.18$2.80$3.98$76.02$93.98
$87.50$80.00Aug 21$1.68$2.80$4.48$75.52$91.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 6.14, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Aug 21$2.15$0.356.14$82.85$89.65
80/8285/88Aug 21$2.07$0.434.81$80.43$87.07
78/8082/85Aug 21$1.80$0.702.57$78.20$84.30
78/8085/88Aug 21$1.77$0.732.42$78.23$86.77
80/8288/90Aug 21$1.65$0.851.94$80.85$89.15
78/8088/90Aug 21$1.35$1.151.17$78.65$88.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 7.33, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.42$2.084.95
$80.00$82.50$85.00Aug 21$0.45$2.054.56
$75.00$77.50$80.00Jul 17$1.12$1.381.23
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.30$2.207.33
$80.00$82.50$85.00Aug 21$0.50$2.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.30, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$77.501:2Aug 21-$2.40$2.60
$77.50$80.001:2Jul 17-$0.23$2.27
$87.50$90.001:2Aug 21-$0.68$1.82
$85.00$87.501:2Aug 21-$0.76$1.74
$75.00$77.501:2Jul 17-$0.96$1.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$85.001:2Aug 21-$0.30$7.20
$80.00$77.501:2Aug 21-$1.10$1.40
$80.00$77.501:2Jul 17-$1.28$1.22
$82.50$80.001:2Aug 21-$1.65$0.85
$85.00$82.501:2Aug 21-$2.30$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.16%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$3.400.500.9%4.16%5.10%11142
$85.00Aug 21$2.300.404.0%2.81%6.82%42749
$87.50Aug 21$1.550.307.1%1.90%8.96%5103
$90.00Aug 21$1.000.2310.1%1.22%11.34%88--

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 $85.00 10-16 call last traded $3.60 on 07/10 (now $4.00/$4.30) — try a limit near $4.00. Also watch the $82.50 08-21 call last traded $3.50 on 07/10 (now $3.40/$3.70) — try a limit near $3.50; the $80.00 08-21 call last traded $4.60 on 07/10 (now $4.70/$5.20) — try a limit near $4.70. Most tradeable put: the $82.50 10-16 put last traded $6.00 on 07/10 (now $5.70/$6.10) — try a limit near $5.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.00$0.50$0.25$1.20 07/10$0.20–$1.85$0.25347
$82.50Aug 21$3.40$3.70$3.55$3.50 07/10$0.68–$4.50$3.50142
$82.50Oct 16$5.10$5.50$5.30$4.80 07/10$1.88–$5.85$5.10--
$82.50Nov 20$6.10$7.30$6.70$5.95 07/10$2.58–$7.25$6.10--
$82.50Dec 18$6.40$8.30$7.35$3.30 06/24$2.75–$8.20$6.40--
$82.50Jan 15$7.20$7.60$7.40$7.07 07/09$3.18–$8.30$7.20--
$82.50Mar 19$7.70$10.30$9.00$8.05 07/07$4.15–$9.55$8.05--
$80.00Jul 17$1.25$2.90$2.08$2.61 07/10$0.33–$3.65$2.08244
$80.00Aug 21$4.70$5.20$4.95$4.60 07/10$0.93–$6.40$4.7071
$80.00Oct 16$6.40$7.00$6.70$4.83 07/06$2.35–$7.60$6.40--
$80.00Nov 20$7.20$8.20$7.70$7.49 07/07$2.83–$8.80$7.49--
$80.00Dec 18$8.00$9.60$8.80$7.70 07/07$3.28–$9.55$8.00--
$80.00Jan 15$8.40$9.20$8.80$6.60 07/06$3.85–$9.65$8.40--
$80.00Jun 17$9.80$12.50$11.15$10.20 07/06$6.10–$12.40$10.20--
$80.00Sep 17$10.50$15.00$12.75$8.22 06/25$7.00–$14.00$10.50--
$80.00Jan 21$12.10$16.40$14.25$9.57 06/25$8.50–$15.50$12.10--
$85.00Jul 17$0.00$1.95$0.98$0.71 07/10$0.08–$0.98$0.71--
$85.00Aug 21$2.30$2.90$2.60$2.50 07/10$0.45–$3.40$2.50749
$85.00Oct 16$4.00$4.30$4.15$3.60 07/10$1.33–$5.00$4.00106
$85.00Nov 20$5.00$5.80$5.40$3.50 07/08$1.48–$6.25$5.00--
$85.00Dec 18$5.40$6.50$5.95$5.45 07/10$2.15–$6.90$5.45--
$85.00Jan 15$5.90$6.60$6.25$6.00 07/07$2.63–$7.00$6.00--
$85.00Sep 17$8.00$13.00$10.50$6.90 05/22$5.50–$11.85$8.00--
$77.50Jul 17$2.95$4.90$3.93$4.60 07/10$0.68–$6.40$3.93217
$77.50Aug 21$5.70$6.90$6.30$6.23 07/10$1.53–$7.60$6.23588
$77.50Oct 16$7.40$9.40$8.40$7.40 07/10$3.15–$9.05$7.40--
$77.50Nov 20$8.20$10.20$9.20$4.14 06/30$3.85–$10.45$8.20--
$77.50Dec 18$9.40$11.00$10.20$6.75 06/17$4.50–$11.05$9.40--
$77.50Jan 15$9.70$11.10$10.40$7.10 06/05$4.90–$11.15$9.70--
$77.50Jun 17$10.50$14.30$12.40$8.27 06/24$7.15–$13.70$10.50--
$87.50Jul 17$0.00$2.15$1.08$0.45 07/02$0.08–$1.08$0.45--
$87.50Aug 21$1.55$1.80$1.68$1.11 07/09$1.08–$2.20$1.55103
$87.50Oct 16$2.90$4.40$3.65$2.95 07/10$0.93–$3.78$2.95--
$87.50Nov 20$4.10$5.60$4.85$4.21 07/10$1.25–$5.40$4.21--
$87.50Dec 18$4.40$5.50$4.95$1.98 06/23$1.33–$5.80$4.40--
$87.50Jan 15$4.90$5.50$5.20$5.00 07/07$2.08–$5.95$5.00--
$87.50Mar 19$5.50$8.00$6.75$4.04 05/22$2.85–$7.15$5.50--
$87.50Sep 17$7.00$12.00$9.50$5.27 06/23$4.95–$10.50$7.00--
$75.00Jul 17$6.00$7.80$6.90$6.90 07/10$1.18–$8.80$6.90230
$75.00Aug 21$7.50$9.00$8.25$7.96 07/07$2.68–$9.75$7.96--
$75.00Oct 16$9.10$10.80$9.95$9.20 07/10$4.25–$11.05$9.20--
$75.00Nov 20$9.70$11.80$10.75$10.25 07/10$4.85–$12.20$10.25--
$75.00Dec 18$10.50$12.50$11.50$7.53 07/02$5.35–$12.85$10.50--
$75.00Jan 15$11.00$12.70$11.85$9.90 07/06$5.80–$12.55$11.00--
$75.00Mar 19$11.80$14.20$13.00$8.90 07/01$6.90–$13.90$11.80--
$75.00Jun 17$12.20$15.80$14.00$11.50 06/12$8.05–$15.10$12.20--
$75.00Jan 21$14.60$18.40$16.50$14.50 07/08$10.50–$18.50$14.60--
$90.00Jul 17$0.00$1.25$0.63$0.10 07/09$0.15–$0.63$0.10--
$90.00Aug 21$1.00$1.35$1.18$1.22 07/10$0.18–$1.65$1.18--
$90.00Oct 16$2.25$3.70$2.98$1.90 07/06$0.70–$3.05$2.25--
$90.00Nov 20$3.10$4.20$3.65$3.18 07/10$1.05–$4.35$3.18--
$90.00Dec 18$3.50$4.50$4.00$2.50 07/06$1.48–$4.65$3.50--
$90.00Jan 15$4.00$4.70$4.35$3.90 07/09$1.40–$5.15$4.00--
$90.00Mar 19$4.60$7.00$5.80$3.73 07/09$2.42–$6.50$4.60--
$90.00Jun 17$5.40$8.50$6.95$4.80 06/08$3.48–$8.40$5.40--
$72.50Jul 17$8.70$11.10$9.90$6.30 07/02$2.45–$10.95$8.70134
$72.50Aug 21$9.50$10.90$10.20$4.14 06/30$3.90–$11.70$9.5065
$72.50Oct 16$10.30$12.90$11.60$7.41 06/01$5.20–$13.10$10.30--
$72.50Nov 20$11.10$13.70$12.40$6.45 06/30$6.30–$14.10$11.10--
$72.50Jan 21$16.00$20.50$18.25$11.50 06/22$11.50–$19.75$16.00--
$92.50Oct 16$1.60$2.30$1.95$1.70 07/10$0.60–$2.28$1.70--
$92.50Dec 18$2.80$4.30$3.55$1.68 07/01$1.08–$4.10$2.80--
$70.00Jul 17$11.20$13.60$12.40$10.00 07/06$3.70–$13.30$11.20--
$70.00Aug 21$12.10$13.10$12.60$5.00 06/30$5.10–$14.00$12.10--
$70.00Oct 16$12.90$14.70$13.80$9.10 05/22$6.50–$15.20$12.90--
$70.00Nov 20$13.00$15.60$14.30$8.58 06/24$7.15–$16.15$13.00--
$70.00Dec 18$13.90$16.20$15.05$6.93 06/22$7.40–$16.55$13.90--
$70.00Jan 21$17.50$21.40$19.45$16.00 06/11$12.50–$21.25$17.50--
$95.00Jul 17$0.00$2.15$1.08$0.07 07/08$0.05–$1.08$0.07--
$95.00Aug 21$0.20$1.50$0.85$0.42 07/08$0.10–$1.27$0.42--
$95.00Oct 16$1.05$2.65$1.85$0.80 07/02$0.57–$1.85$1.05--
$95.00Nov 20$1.85$3.20$2.53$1.95 07/09$0.53–$2.78$1.95--
$95.00Dec 18$2.30$3.40$2.85$0.95 06/22$0.68–$3.23$2.30--
$95.00Jan 15$2.10$3.20$2.65$2.85 07/07$0.85–$3.55$2.65--
$95.00Mar 19$3.00$5.40$4.20$2.65 06/01$1.78–$4.75$3.00--
$67.50Jul 17$13.80$16.10$14.95$8.35 06/09$5.25–$15.90$13.80--
$67.50Dec 18$15.80$18.40$17.10$11.85 06/09$9.15–$18.35$15.80--
$67.50Jan 21$19.10$22.80$20.95$17.00 07/01$13.75–$23.00$19.10--
$65.00Jul 17$16.30$18.60$17.45$8.70 06/26$7.45–$18.25$16.30--
$65.00Aug 21$15.90$19.20$17.55$9.70 06/26$8.45–$19.50$15.90--
$65.00Oct 16$16.80$19.10$17.95$12.00 07/01$9.60–$19.55$16.80--
$65.00Dec 18$17.30$20.50$18.90$13.19 06/05$10.80–$20.60$17.30--
$100.00Jul 17$0.00$1.55$0.78$0.22 06/29$0.38–$1.10$0.22--
$100.00Oct 16$0.10$2.90$1.50$0.31 07/01$0.48–$1.63$0.31--
$100.00Nov 20$0.75$3.10$1.93$1.14 06/16$0.38–$2.00$1.14--
$100.00Dec 18$1.35$2.40$1.88$2.00 07/10$0.50–$2.22$1.88--
$100.00Jan 15$1.80$2.25$2.03$1.50 07/06$0.53–$2.03$1.80--
$100.00Jun 17$2.50$5.10$3.80$2.94 07/02$1.95–$4.53$2.94--
$100.00Sep 17$4.00$7.10$5.55$5.00 07/07$2.40–$6.00$5.00--
$100.00Jan 21$4.50$9.00$6.75$5.55 06/16$3.50–$7.50$5.55--
$62.50Jul 17$18.80$21.10$19.95$11.00 06/26$9.70–$20.85$18.80--
$62.50Oct 16$19.50$22.10$20.80$11.00 05/20$11.45–$21.95$19.50--
$60.00Jul 17$21.30$23.60$22.45$13.50 06/26$12.20–$23.30$21.30--
$60.00Dec 18$21.90$24.50$23.20$15.32 06/18$14.50–$24.90$21.90--
$60.00Mar 19$22.50$25.20$23.85$15.00 06/22$14.90–$25.50$22.50--
$60.00Jun 17$23.30$26.30$24.80$19.31 06/05$16.00–$26.15$23.30--
$60.00Jan 21$24.00$28.50$26.25$21.80 07/02$18.00–$28.00$24.00--
$105.00Dec 18$0.60$3.10$1.85$0.70 06/18$0.33–$1.85$0.70--
$55.00Aug 21$25.20$29.10$27.15$27.18 07/10$17.30–$29.20$27.15--
$110.00Dec 18$0.00$2.35$1.18$0.45 06/18$0.23–$1.58$0.45--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.20$1.15$0.68$9.90 06/18$0.30–$11.15$0.68--
$82.50Aug 21$3.80$4.10$3.95$3.42 07/10$2.83–$11.40$3.8047
$82.50Oct 16$5.70$6.10$5.90$6.00 07/10$4.55–$12.55$5.9040
$82.50Nov 20$6.50$7.40$6.95$11.40 06/11$5.55–$12.95$6.95--
$82.50Dec 18$7.00$8.50$7.75$11.90 06/25$6.20–$13.55$7.75--
$80.00Jul 17$0.00$0.75$0.38$1.80 07/08$0.05–$8.80$0.3858
$80.00Aug 21$2.65$2.95$2.80$2.80 07/10$1.90–$9.25$2.80109
$80.00Oct 16$4.50$5.00$4.75$4.64 07/10$3.45–$10.60$4.64--
$80.00Nov 20$5.20$6.50$5.85$9.52 06/11$4.65–$11.50$5.85--
$80.00Dec 18$6.00$6.80$6.40$8.59 06/15$5.55–$11.35$6.40--
$85.00Jul 17$1.35$3.90$2.63$4.65 07/07$1.45–$13.30$2.63--
$85.00Aug 21$5.30$5.90$5.60$12.10 06/26$4.60–$13.85$5.60--
$85.00Oct 16$7.10$7.70$7.40$15.00 06/22$5.75–$14.70$7.40--
$85.00Dec 18$8.30$9.40$8.85$12.00 06/12$7.65–$15.45$8.85--
$85.00Jan 15$8.60$10.70$9.65$13.82 06/26$8.05–$15.65$9.65--
$77.50Jul 17$0.00$1.65$0.83$1.30 07/08$0.13–$6.55$0.83--
$77.50Aug 21$1.75$2.15$1.95$2.05 07/09$1.08–$7.35$1.9550
$77.50Oct 16$3.50$3.90$3.70$6.80 06/12$2.98–$8.80$3.70--
$77.50Dec 18$4.90$5.50$5.20$6.10 07/08$4.13–$9.55$5.20--
$87.50Dec 18$9.80$10.60$10.20$12.00 07/02$8.90–$17.25$10.20--
$75.00Jul 17$0.00$0.10$0.05$0.70 07/08$0.05–$5.00$0.05--
$75.00Aug 21$1.05$1.40$1.23$1.25 07/10$0.75–$5.90$1.23--
$75.00Oct 16$2.55$4.00$3.28$6.20 06/30$2.08–$7.50$3.28--
$75.00Nov 20$2.40$4.20$3.30$4.20 07/09$3.05–$8.30$3.30--
$75.00Dec 18$3.90$4.70$4.30$5.24 07/02$3.28–$7.90$4.30--
$75.00Jan 21$7.00$12.00$9.50$10.50 07/08$8.95–$13.50$9.50--
$90.00Aug 21$7.90$9.60$8.75$8.53 07/10$7.75–$18.65$8.53--
$90.00Jan 15$11.10$12.80$11.95$18.04 06/23$11.00–$20.10$11.95--
$72.50Jul 17$0.00$1.75$0.88$0.30 07/09$0.15–$3.25$0.30--
$72.50Aug 21$0.15$1.05$0.60$0.77 07/10$0.48–$4.30$0.60--
$72.50Oct 16$1.90$2.20$2.05$2.95 07/08$1.25–$6.15$2.0561
$72.50Nov 20$2.50$3.60$3.05$6.18 05/19$2.23–$6.35$3.05--
$72.50Dec 18$3.00$3.90$3.45$3.11 07/07$3.03–$6.95$3.11--
$72.50Jan 21$6.70$11.00$8.85$12.00 06/22$8.00–$12.25$8.85--
$70.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$1.78$0.03--
$70.00Aug 21$0.35$0.50$0.43$0.90 07/08$0.25–$3.18$0.43--
$70.00Oct 16$1.35$1.70$1.53$1.66 07/07$0.85–$4.80$1.53--
$70.00Nov 20$1.90$3.20$2.55$5.50 06/22$1.85–$5.45$2.55--
$70.00Dec 18$2.20$3.60$2.90$2.35 07/07$2.23–$5.65$2.35--
$70.00Sep 17$4.80$7.80$6.30$9.52 05/14$6.00–$10.00$6.30--
$70.00Jan 21$5.90$10.00$7.95$10.00 06/15$7.30–$11.00$7.95--
$67.50Jul 17$0.00$0.15$0.08$0.11 07/10$0.05–$1.60$0.08--
$67.50Aug 21$0.00$0.55$0.28$0.62 07/02$0.20–$2.05$0.28--
$67.50Oct 16$0.70$1.40$1.05$1.32 07/06$0.93–$3.85$1.05--
$67.50Nov 20$0.70$3.60$2.15$3.19 06/29$1.27–$4.60$2.15--
$67.50Dec 18$1.60$2.70$2.15$3.50 06/29$1.58–$4.70$2.15--
$67.50Jan 15$2.35$2.90$2.63$4.00 06/29$1.88–$4.90$2.63--
$67.50Mar 19$2.25$4.80$3.53$5.96 06/23$3.18–$6.35$3.53--
$65.00Jul 17$0.00$2.00$1.00$0.09 07/09$0.05–$1.00$0.09--
$65.00Aug 21$0.00$0.75$0.38$0.48 07/06$0.28–$1.88$0.38--
$65.00Oct 16$0.65$1.00$0.83$0.78 07/10$0.75–$2.97$0.78170
$65.00Nov 20$0.70$2.20$1.45$3.40 06/02$1.15–$3.75$1.45--
$65.00Dec 18$1.35$2.20$1.78$2.05 07/08$1.50–$3.70$1.78--
$65.00Jan 15$0.75$3.60$2.17$3.30 06/29$1.63–$4.10$2.17--
$65.00Mar 19$1.65$4.20$2.93$4.90 06/08$2.38–$5.60$2.93--
$65.00Sep 17$2.55$6.30$4.43$7.40 05/14$4.38–$7.50$4.43--
$65.00Jan 21$4.20$7.70$5.95$6.33 07/08$5.50–$9.00$5.95--
$62.50Jul 17$0.00$1.50$0.75$0.14 07/10$0.13–$0.75$0.14--
$62.50Oct 16$0.50$1.05$0.78$0.61 07/10$0.70–$2.03$0.61--
$62.50Dec 18$0.45$2.35$1.40$1.30 07/09$0.93–$3.05$1.30--
$60.00Jul 17$0.00$1.55$0.78$0.16 07/01$0.13–$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$0.15$0.90$0.53$0.50 07/07$0.40–$1.80$0.50--
$60.00Nov 20$0.55$1.10$0.83$2.05 06/09$0.60–$2.25$0.83--
$60.00Dec 18$0.80$1.45$1.13$1.10 07/08$0.95–$2.55$1.10--
$60.00Jan 15$0.75$3.40$2.08$2.80 06/18$1.10–$3.22$2.08--
$60.00Mar 19$1.70$2.85$2.28$4.21 05/20$2.10–$3.50$2.28--
$60.00Jan 21$2.70$7.00$4.85$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$0.75$0.38$0.45 06/22$0.20–$1.25$0.38--
$55.00Nov 20$0.05$2.55$1.30$0.98 06/25$0.40–$1.45$0.98--
$55.00Dec 18$0.50$1.75$1.13$0.75 07/06$0.65–$1.55$0.75--
$55.00Jan 21$1.40$4.80$3.10$3.77 07/08$2.80–$5.55$3.10--
$50.00Jul 17$0.00$2.15$1.08$0.51 07/01$0.18–$1.08$0.51--
$50.00Jan 15$0.15$2.80$1.48$1.12 06/18$0.33–$1.48$1.12--
$50.00Mar 19$0.30$2.80$1.55$1.45 06/30$0.75–$1.98$1.45--
$50.00Jun 17$0.00$3.20$1.60$2.00 06/30$1.60–$2.58$1.60--
$50.00Sep 17$0.00$3.30$1.65$2.00 07/02$1.65–$3.00$1.65--
$50.00Jan 21$0.85$3.90$2.38$3.80 06/03$2.33–$4.00$2.38--
$47.50Oct 16$0.00$0.95$0.48$0.40 06/01$0.38–$1.25$0.40--
$47.50Nov 20$0.00$2.30$1.15$0.96 05/14$0.28–$1.15$0.96--
$47.50Dec 18$0.00$2.45$1.23$0.35 07/06$0.23–$1.55$0.35--
$47.50Mar 19$0.10$1.25$0.68$1.10 06/29$0.68–$2.05$0.68--
$47.50Jun 17$0.00$3.00$1.50$2.10 06/03$1.30–$2.10$1.50--
$45.00Nov 20$0.00$1.95$0.98$0.45 06/23$0.23–$1.08$0.45--
$45.00Jan 21$0.20$3.40$1.80$3.00 05/18$1.75–$3.00$1.80--
$42.50Nov 20$0.00$2.20$1.10$0.40 06/23$0.20–$1.13$0.40--
$40.00Oct 16$0.00$0.80$0.40$0.25 05/19$0.38–$1.13$0.25--
$40.00Nov 20$0.00$2.20$1.10$0.35 06/23$0.23–$1.13$0.35--
$35.00Dec 18$0.00$0.95$0.48$0.40 05/19$0.13–$1.10$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 363
Total Puts 229
Put/Call Ratio 0.63
Net Difference 134

Prior's Put/Call Breakdown

Total Calls 526
Total Puts 141
Put/Call Ratio 0.27
Net Difference 385

Prior 7-Day Put/Call Summary

Total Calls 2,945
Total Puts 1,481
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