Tour v492
ADMA
ADMA BIOLOGICS INC
$9.26 +3.93%
$9.13 (-1.41%)🌙
as of 08/05 06:00 PM
(8/5 14:18) ◀
|
Wednesday, August 5, 2026 (6:00pm)
January 2026
|
▶ (8/6 18:15)
◀ 8/5 18:00 ▶

Option Volume

Detail
ℹ
Current (08/05) 4,192
Calls: 3,753 (90%)
Puts: 439 (10%)
Prior (08/04) 1,239
Calls: 1,200 (97%)
Puts: 39 (3%)
Current vs Prior +238.34%
Calls: +212.75% (Calls)
Puts: +1025.64% (Puts)
Prior 7-Day Total 4,083
Calls: 3,657 (90%)
Puts: 426 (10%)
Prior 7-Day Average 583
Calls: 522 (90%)
Puts: 60 (10%)
Current vs Prior 7-Day Avg +618.69%
Calls: +618.38%
Puts: +621.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $292.8K
Calls: $271.1K (93%)
Puts: $21.6K (7%)
Prior (08/04) $22.2K
Calls: $19.6K (88%)
Puts: $2.6K (12%)
Current vs Prior +1219.84%
Calls: +1282.60%
Puts: +740.93%
Prior 7-Day Total $1.18M
Calls: $1.14M (97%)
Puts: $36.4K (3%)
Prior 7-Day Average $168.3K
Calls: $163.1K (97%)
Puts: $5.2K (3%)
Current vs Prior 7-Day Avg +73.99%
Calls: +66.29%
Puts: +315.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.12
Prior (08/04) 0.03
Current vs Prior +259.92%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -67.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 69,520
Calls: 52,929 (76%)
Puts: 16,591 (24%)
Prior (08/04) 68,541
Calls: 51,971 (76%)
Puts: 16,570 (24%)
Current vs Prior +1.43%
Prior 7-Day Total 229,201
Calls: 178,767 (78%)
Puts: 50,434 (22%)
Prior 7-Day Average 32,743
Calls: 25,538 (75%)
Puts: 8,405 (25%)
Current vs Prior 7-Day Avg +112.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.71% | 16.31%
Prior 18.86% | 25.03%
Current vs Prior -27.26% | -34.85%
Prior 7-Day Avg 19.10% | 21.65%
Current vs 7-Day Avg -28.21% | -24.68%
Prior 7-Day Eod 18.86% | 25.03%
Current vs 7-Day Eod -27.26% | -34.85%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.82% | 33.23%
Calls: 13.33% | 45.92%
Puts: 28.30% | 20.55%
Prior 16.03% | 149.78%
Calls: 16.67% | 92.11%
Puts: 15.38% | 207.45%
Current vs Prior +29.88% | -77.81%
Prior 7-Day Avg 26.71% | 47.48%
Calls: 26.73% | 37.55%
Puts: 26.69% | 57.42%
Current vs 7-Day Avg -22.05% | -30.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($271.1K) vs puts ($21.6K). Massive premium surge with dollar volume up 1220% vs prior. Dollar volume significantly above 7-day average (74% higher). Unusually high activity with volume up 238% vs prior - elevated interest.

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 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 180.550.60$0.578.8%890.4429
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.77, cheapest $0.57)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 180.550.60$0.578.8%890.4429
$9.00Aug 210.700.85$0.7719.5%3.1K0.60477
$9.00Sep 180.901.05$0.9815.3%10.6481
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.76, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.102.45$2.2815.4%50.9249
$8.00Aug 211.251.75$1.5033.3%10.8190
$9.00Sep 180.901.05$0.9815.3%10.6481
$9.00Aug 210.700.85$0.7719.5%3.1K0.60477
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 211.804.10$2.9578.0%--0.9035
$11.00Aug 210.852.85$1.85108.1%--0.79225
$10.00Aug 210.001.85$0.93198.9%--0.64136

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 4.1K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.700.85$0.7719.5%3.1K0.60477
$10.00Aug 210.300.40$0.3528.6%2990.361.1K
$12.00Sep 180.000.20$0.10200.0%1200.12--
$10.00Sep 180.550.60$0.578.8%890.4429
$11.00Aug 210.150.20$0.1827.8%370.202.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.450.55$0.5020.0%4240.401.3K
$8.00Aug 210.150.25$0.2050.0%110.19466
$9.00Sep 180.250.80$0.53103.8%30.387
$8.00Sep 180.150.50$0.33106.1%10.223

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 39.6%, max 47.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 1881.6%55.5%47.1%1291.2K
$9.00Aug 21Sep 1881.9%55.8%46.7%3.1K558
$10.00Aug 21Sep 1881.7%62.5%30.7%3881.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Aug 21Sep 1881.9%55.8%46.7%4271.3K
$8.00Aug 21Sep 1889.8%70.9%26.6%12469

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 7.33, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$12.00Aug 21$0.13$0.87$0.136.69$11.13
$10.00$11.00Aug 21$0.17$0.83$0.174.88$10.17
$10.00$12.00Sep 18$0.47$1.53$0.473.26$10.47
$9.00$10.00Sep 18$0.41$0.59$0.411.44$9.41
$9.00$10.00Aug 21$0.42$0.58$0.421.38$9.42
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.12$0.88$0.127.33$7.88
$9.00$8.00Sep 18$0.20$0.80$0.204.00$8.80
$9.00$8.00Aug 21$0.30$0.70$0.302.33$8.70
$10.00$9.00Aug 21$0.43$0.57$0.431.33$9.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 3.55, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Aug 21$0.78$0.78$0.223.55$7.78
$8.00$9.00Aug 21$0.73$0.73$0.272.70$8.73
$9.00$10.00Aug 21$0.42$0.42$0.580.72$9.42
$9.00$10.00Sep 18$0.41$0.41$0.590.69$9.41
$10.00$12.00Sep 18$0.47$0.47$1.530.31$10.47
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.43$0.43$0.570.75$9.57
$9.00$8.00Aug 21$0.30$0.30$0.700.43$8.70
$9.00$8.00Sep 18$0.20$0.20$0.800.25$8.80
$8.00$7.00Aug 21$0.12$0.12$0.880.14$7.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 21Sep 18$0.0581.6%55.5%
$9.00Aug 21Sep 18$0.2181.9%55.8%
$10.00Aug 21Sep 18$0.2281.7%62.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Sep 18$0.1389.8%70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 13.71% of stock, avg 20.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.77$0.50$1.27$7.73$10.2713.71%
$10.00Aug 21$0.35$0.93$1.28$8.72$11.2813.82%
$9.00Sep 18$0.98$0.53$1.51$7.49$10.5116.31%
$8.00Aug 21$1.50$0.20$1.70$6.30$9.7018.36%
$11.00Aug 21$0.18$1.85$2.03$8.97$13.0321.92%
$7.00Aug 21$2.28$0.08$2.36$4.64$9.3625.49%
$12.00Aug 21$0.05$2.95$3.00$9.00$15.0032.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.40% of stock, avg 5.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.00$7.00Aug 21$0.05$0.08$0.13$6.87$12.13
$12.00$8.00Aug 21$0.05$0.20$0.25$7.75$12.25
$11.00$7.00Aug 21$0.18$0.08$0.26$6.74$11.26
$11.00$8.00Aug 21$0.18$0.20$0.38$7.62$11.38
$10.00$7.00Aug 21$0.35$0.08$0.43$6.57$10.43
$12.00$8.00Sep 18$0.10$0.33$0.43$7.57$12.43
$10.00$8.00Aug 21$0.35$0.20$0.55$7.45$10.55
$12.00$9.00Aug 21$0.05$0.50$0.55$8.45$12.55
$12.00$9.00Sep 18$0.10$0.53$0.63$8.37$12.63
$11.00$9.00Aug 21$0.18$0.50$0.68$8.32$11.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.27, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
9/1011/12Aug 21$0.56$0.441.27$9.44$11.56
7/89/10Aug 21$0.54$0.461.17$7.46$9.54
8/910/11Aug 21$0.47$0.530.89$8.53$10.47
8/911/12Aug 21$0.43$0.570.75$8.57$11.43
8/910/12Sep 18$0.67$1.330.50$8.33$10.67
7/810/11Aug 21$0.29$0.710.41$7.71$10.29
7/811/12Aug 21$0.25$0.750.33$7.75$11.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 6.69, cheapest $0.13)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Aug 21$0.25$0.753.00
$8.00$9.00$10.00Aug 21$0.31$0.692.23
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$8.00$9.00$10.00Aug 21$0.13$0.876.69
$7.00$8.00$9.00Aug 21$0.18$0.824.56
$10.00$11.00$12.00Aug 21$0.18$0.824.56
$9.00$10.00$11.00Aug 21$0.49$0.511.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.07, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Sep 18-$0.16$0.84
$7.00$8.001:2Aug 21-$0.72$0.28
$10.00$12.001:2Sep 18$0.37$1.63
$9.00$10.001:2Aug 21$0.07$0.93
$11.00$12.001:2Aug 21$0.08$0.92
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Aug 21-$0.07$0.93
$9.00$8.001:2Sep 18-$0.13$0.87
$12.00$11.001:2Aug 21-$0.75$0.25
$9.00$8.001:2Aug 21$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.94%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.550.448.0%5.94%13.93%8929
$10.00Aug 21$0.300.368.0%3.24%11.23%2991.1K
$11.00Aug 21$0.150.2018.8%1.62%20.41%372.8K

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. 151 contracts (avg 547 vol/day, 118 traded recently)

ADMA averages only 547 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 $5.00 01-21 call last traded $4.95 on 07/29 (now $5.00/$5.30) — try a limit near $5.00. Also watch the $10.00 09-18 call last traded $0.55 on 07/21 (now $0.55/$0.60) — try a limit near $0.55; the $9.00 09-18 call last traded $0.76 on 07/28 (now $0.90/$1.05) — try a limit near $0.90. Most tradeable put: the $9.00 08-21 put last traded $0.90 on 07/27 (now $0.45/$0.55) — try a limit near $0.50.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Aug 21$0.70$0.85$0.77$0.36 07/31$0.43–$1.50$0.70477
$9.00Sep 18$0.90$1.05$0.98$0.76 07/28$0.40–$1.48$0.9081
$9.00Nov 20$1.25$1.75$1.50$1.16 07/28$0.90–$1.75$1.25139
$9.00Jan 15$1.20$3.10$2.15$1.35 07/31$1.43–$2.30$1.3587
$10.00Aug 21$0.30$0.40$0.35$0.17 07/31$0.18–$0.73$0.301.1K
$10.00Sep 18$0.55$0.60$0.57$0.55 07/21$0.23–$1.30$0.5529
$10.00Nov 20$0.60$1.20$0.90$0.82 07/28$0.73–$1.30$0.82112
$10.00Jan 15$1.10$1.50$1.30$1.05 07/28$1.08–$1.90$1.10961
$10.00Jan 21$2.40$2.95$2.68$2.15 07/31$2.08–$2.95$2.401.8K
$8.00Aug 21$1.25$1.75$1.50$0.86 07/31$0.80–$1.60$1.2590
$8.00Nov 20$0.75$3.50$2.13$1.62 07/24$1.50–$2.58$1.625
$8.00Jan 15$1.00$2.80$1.90$1.96 07/15$1.63–$2.70$1.90181
$8.00Feb 19$0.35$3.90$2.13$2.08 07/30$2.03–$2.80$2.082
$8.00Jan 21$3.10$4.10$3.60$3.50 07/20$2.25–$4.08$3.50302
$11.00Aug 21$0.15$0.20$0.18$0.10 07/28$0.08–$0.70$0.152.8K
$11.00Nov 20$0.55$1.80$1.18$0.53 07/29$0.40–$1.18$0.5513.0K
$11.00Jan 15$0.60$1.70$1.15$1.00 07/29$0.53–$1.60$1.0024
$7.00Aug 21$2.10$2.45$2.28$1.49 07/23$1.50–$2.53$2.1049
$7.00Nov 20$1.45$4.10$2.78$2.33 06/30$2.13–$3.30$2.3316
$7.00Jan 15$0.85$4.60$2.72$2.25 07/24$2.05–$3.35$2.2582
$12.00Aug 21$0.00$0.10$0.05$0.03 07/21$0.03–$0.38$0.031.2K
$12.00Nov 20$0.25$0.55$0.40$0.49 07/17$0.33–$0.48$0.4094
$12.00Jan 15$0.40$0.90$0.65$0.60 07/31$0.45–$1.45$0.6029
$6.00Aug 21$3.20$5.00$4.10$2.80 07/28$1.85–$4.10$3.2060
$6.00Sep 18$2.40$3.80$3.10$2.75 07/27$2.60–$3.18$2.758
$6.00Jan 15$2.40$5.10$3.75--$3.30–$3.75$2.401
$13.00Aug 21$0.00$0.45$0.23$0.05 07/15$0.03–$0.23$0.051.1K
$13.00Sep 18$0.00$1.10$0.55$0.02 07/24$0.08–$1.13$0.025
$13.00Nov 20$0.00$1.15$0.57$0.48 07/29$0.25–$0.73$0.484.1K
$13.00Jan 15$0.15$0.60$0.38$0.45 07/28$0.35–$0.77$0.382.2K
$13.00Feb 19$0.15$1.25$0.70$0.85 07/13$0.57–$1.43$0.705
$13.00Jan 21$0.10$3.50$1.80$1.70 07/13$0.88–$2.53$1.70282
$5.00Aug 21$2.75$4.40$3.58$3.90 07/29$3.33–$4.90$3.5821
$5.00Nov 20$3.00$5.70$4.35$4.05 07/21$3.60–$4.55$4.0520
$5.00Feb 19$3.90$6.60$5.25$4.75 07/10$3.75–$5.25$4.751
$5.00Jan 21$5.00$5.30$5.15$4.95 07/29$4.60–$5.30$5.00132
$5.00Jan 15$3.00$5.90$4.45--$4.30–$4.45$3.0052
$14.00Aug 21$0.00$1.00$0.50$0.13 07/22$0.05–$0.73$0.1321
$14.00Sep 18$0.00$1.05$0.53$0.05 07/21$0.05–$1.10$0.051
$14.00Nov 20$0.00$1.00$0.50$0.30 07/08$0.20–$0.57$0.30563
$14.00Jan 15$0.20$2.20$1.20$0.45 06/24$0.45–$1.35$0.4561
$4.00Aug 21$3.10$5.80$4.45$5.25 07/08$4.35–$5.50$4.45--
$15.00Aug 21$0.00$0.10$0.05$0.04 07/28$0.03–$0.40$0.04148
$15.00Nov 20$0.00$0.25$0.13$0.15 07/15$0.08–$0.25$0.13968
$15.00Jan 15$0.00$0.60$0.30$0.29 07/29$0.28–$0.43$0.291.4K
$15.00Feb 19$0.00$1.25$0.63$0.40 07/22$0.28–$1.27$0.401
$15.00Jan 21$0.00$1.70$0.85$1.28 07/29$0.68–$1.75$0.85276
$3.00Jan 15$4.20$7.70$5.95$5.51 07/27$5.55–$6.50$5.51166
$3.00Jan 21$4.50$7.70$6.10$6.00 07/31$5.40–$6.50$6.00184
$3.00Aug 21$4.50$7.20$5.85--$5.75–$5.85$4.506
$3.00Nov 20$4.50$7.40$5.95--$5.60–$5.95$4.501
$16.00Aug 21$0.00$0.10$0.05$0.10 06/24$0.05–$0.50$0.052.6K
$16.00Nov 20$0.00$1.70$0.85$0.37 06/17$0.13–$1.10$0.373.0K
$16.00Jan 15$0.00$2.35$1.18$0.25 07/29$0.38–$1.18$0.2558
$2.00Aug 21$5.20$9.20$7.20$6.65 07/01$5.90–$7.20$6.6534
$2.00Sep 18$5.20$9.40$7.30--$6.85–$7.30$5.2013
$2.00Nov 20$5.10$9.00$7.05--$6.55–$7.05$5.1010
$17.00Aug 21$0.00$0.10$0.05$0.06 06/26$0.03–$1.30$0.051.5K
$17.00Nov 20$0.00$1.00$0.50$0.50 07/29$0.38–$0.55$0.502
$17.00Jan 15$0.00$1.10$0.55$0.19 07/29$0.38–$0.65$0.19645
$17.00Jan 21$0.00$3.10$1.55--$1.50–$1.55--112
$1.00Aug 21$6.20$10.20$8.20$7.34 07/24$7.35–$8.60$7.3447
$1.00Sep 18$6.20$10.40$8.30$7.75 07/21$7.35–$8.70$7.7531
$1.00Nov 20$6.10$10.50$8.30$7.40 06/11$7.40–$8.40$7.4015
$18.00Aug 21$0.00$0.20$0.10$0.10 07/24$0.05–$1.08$0.10151
$18.00Nov 20$0.00$0.40$0.20$0.10 06/12$0.20–$2.50$0.10207
$19.00Aug 21$0.00$0.20$0.10$0.10 07/30$0.05–$1.05$0.108
$19.00Nov 20$0.00$1.20$0.60$0.05 07/23$0.05–$1.05$0.058
$20.00Aug 21$0.00$0.20$0.10$0.10 07/23$0.05–$0.55$0.10536
$20.00Jan 15$0.05$0.15$0.10$0.10 07/28$0.08–$0.10$0.103.2K
$20.00Jan 21$0.00$1.20$0.60$1.40 07/16$0.50–$1.60$0.60254
$20.00Nov 20$0.00$0.75$0.38--$0.38–$0.38--10
$21.00Aug 21$0.00$0.05$0.03$0.10 07/21$0.03–$0.10$0.0318
$21.00Nov 20$0.00$0.20$0.10--$0.10–$0.10--2
$22.00Jan 15$0.00$0.20$0.10$0.05 07/27$0.08–$2.50$0.05545
$22.00Jan 21$0.20$0.90$0.55$1.45 07/16$0.50–$1.60$0.55143
$22.00Aug 21$0.00$0.80$0.40--$0.40–$0.53--21
$22.00Nov 20$0.00$0.50$0.25--$0.20–$0.25--1
$23.00Aug 21$0.00$0.10$0.05$0.07 07/24$0.03–$0.78$0.0512
$24.00Aug 21$0.00$0.10$0.05$0.05 07/22$0.03–$0.38$0.052
$25.00Aug 21$0.00$0.10$0.05--$0.05–$0.10--6
$25.00Nov 20$0.00$0.50$0.25--$0.25–$0.25--11
$25.00Jan 15$0.00$0.10$0.05--$0.05–$0.38--719
$25.00Jan 21$0.00$1.40$0.70--$0.20–$0.70--253
$26.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--1
$27.00Aug 21$0.00$0.05$0.03$0.20 07/29$0.03–$1.08$0.036
$27.00Jan 15$0.00$0.20$0.10--$0.10–$0.10--3.5K
$27.00Jan 21$0.00$2.75$1.38--$1.35–$1.38--19
$30.00Aug 21$0.00$0.05$0.03$0.05 07/27$0.03–$0.98$0.037
$30.00Jan 15$0.00$0.30$0.15$0.01 07/28$0.03–$2.50$0.01469
$30.00Jan 21$0.00$2.70$1.35--$1.33–$1.35--38
$32.00Jan 15$0.00$0.30$0.15--$0.15–$0.15--22
$35.00Jan 21$0.00$5.00$2.50$1.31 06/16$0.28–$2.50$1.3117
$35.00Jan 15$0.00$0.30$0.15--$0.15–$0.15--166
$37.00Jan 15$0.00$0.35$0.18$0.11 06/11$0.08–$0.18$0.1144
PUTS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Aug 21$0.45$0.55$0.50$0.90 07/27$0.50–$1.43$0.501.3K
$9.00Sep 18$0.25$0.80$0.53$1.00 07/31$0.53–$1.98$0.537
$9.00Nov 20$0.40$2.55$1.48$1.39 07/31$1.05–$2.15$1.3939
$9.00Jan 15$0.95$2.10$1.53--$1.53–$1.73$0.95182
$10.00Aug 21$0.00$1.85$0.93$1.84 07/22$0.93–$2.20$0.93136
$10.00Nov 20$1.15$2.25$1.70$1.80 07/06$1.53–$2.55$1.70101
$10.00Jan 15$0.70$3.80$2.25$2.06 07/09$1.95–$2.68$2.0694
$10.00Feb 19$0.65$3.70$2.18$2.35 07/14$1.65–$2.90$2.181
$10.00Jan 21$0.55$3.90$2.23$3.00 06/22$2.23–$3.40$2.23257
$8.00Aug 21$0.15$0.25$0.20$0.41 07/31$0.20–$0.70$0.20466
$8.00Sep 18$0.15$0.50$0.33$0.45 07/31$0.33–$1.63$0.333
$8.00Nov 20$0.25$0.80$0.53$0.92 07/31$0.53–$1.18$0.535.8K
$8.00Feb 19$0.15$2.10$1.13$1.40 06/22$0.90–$1.90$1.1310
$8.00Jan 21$0.45$3.60$2.03$2.11 06/30$1.83–$2.30$2.0329
$8.00Jan 15$0.05$1.65$0.85--$0.85–$1.10$0.05123
$11.00Aug 21$0.85$2.85$1.85$2.45 07/28$1.78–$2.83$1.85225
$11.00Nov 20$1.10$3.80$2.45$3.37 06/09$2.25–$3.10$2.4512
$11.00Jan 15$1.90$3.30$2.60$2.80 07/28$2.55–$3.50$2.602
$7.00Aug 21$0.00$0.15$0.08$0.08 07/31$0.08–$0.18$0.0859
$7.00Nov 20$0.10$0.60$0.35$0.50 07/27$0.35–$0.90$0.35126
$7.00Jan 15$0.00$2.40$1.20$0.80 07/31$0.53–$1.55$0.8014
$12.00Aug 21$1.80$4.10$2.95$4.08 07/23$2.85–$4.25$2.9535
$12.00Nov 20$2.50$4.20$3.35$4.28 07/23$3.03–$4.30$3.3516
$6.00Aug 21$0.00$0.75$0.38$0.03 07/23$0.05–$0.48$0.032.6K
$6.00Nov 20$0.00$1.40$0.70$0.50 06/23$0.20–$0.98$0.503.0K
$6.00Jan 15$0.00$2.25$1.13$0.45 07/09$0.38–$1.35$0.455
$13.00Aug 21$2.75$5.10$3.93$5.08 06/09$3.55–$4.68$3.9329
$13.00Nov 20$2.80$5.20$4.00$5.22 06/09$3.93–$4.85$4.0024
$13.00Jan 21$2.50$6.10$4.30$6.01 06/03$4.30–$5.25$4.30171
$13.00Jan 15$2.90$5.40$4.15--$4.15–$4.43$2.901.1K
$5.00Aug 21$0.00$1.00$0.50$0.03 07/01$0.05–$1.08$0.037
$5.00Nov 20$0.00$1.20$0.60$0.15 06/22$0.18–$0.60$0.1511
$5.00Jan 15$0.00$0.55$0.28$0.35 06/09$0.25–$1.27$0.2817
$14.00Aug 21$3.70$6.00$4.85--$4.85–$5.05$3.701
$14.00Nov 20$3.50$6.20$4.85--$4.85–$5.30$3.5020
$4.00Aug 21$0.00$0.10$0.05$0.05 07/01$0.03–$1.08$0.051
$4.00Nov 20$0.00$1.35$0.68$0.12 07/21$0.18–$1.13$0.1235
$15.00Jan 15$4.80$7.40$6.10$7.00 06/11$5.85–$6.70$6.10345
$15.00Nov 20$4.50$7.10$5.80--$5.80–$6.25$4.501
$15.00Jan 21$4.70$7.90$6.30--$6.30–$6.55$4.7016
$16.00Feb 19$4.90$9.00$6.95$7.61 06/30$6.95–$7.90$6.953
$16.00Aug 21$5.40$8.90$7.15--$7.15–$7.25$5.403
$2.00Aug 21$0.00$0.15$0.08--$0.05–$0.08--1
$17.00Jan 15$6.80$9.10$7.95$8.70 06/12$7.75–$8.70$7.9537
$17.00Nov 20$6.40$9.90$8.15--$8.15–$8.25$6.401
$17.00Jan 21$5.50$10.50$8.00--$8.00–$8.35$5.50100
$20.00Aug 21$8.90$12.90$10.90$11.68 06/12$10.80–$11.70$10.90--
$20.00Nov 20$8.80$12.90$10.85$11.32 07/21$10.65–$11.65$10.85--
$20.00Jan 21$8.50$13.50$11.00$12.22 06/03$10.85–$11.65$11.004
$21.00Aug 21$9.90$13.90$11.90$12.84 06/12$11.80–$12.65$11.90--
$22.00Jan 21$10.50$15.50$13.00--$13.00–$13.00$10.501
$23.00Aug 21$11.90$15.90$13.90$14.85 06/12$13.80–$14.70$13.90--
$24.00Aug 21$12.90$16.90$14.90$15.84 06/12$14.80–$15.70$14.90--
$24.00Nov 20$13.00$16.90$14.95$15.72 06/15$14.80–$15.65$14.95--
$25.00Aug 21$13.90$17.90$15.90$16.87 06/11$15.80–$16.70$15.90--
$25.00Jan 21$13.00$18.00$15.50$17.17 06/03$15.50–$16.75$15.50--

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 3,753
Total Puts 439
Put/Call Ratio 0.12
Net Difference 3,314

Prior's Put/Call Breakdown

Total Calls 1,200
Total Puts 39
Put/Call Ratio 0.03
Net Difference 1,161

Prior 7-Day Put/Call Summary

Total Calls 3,657
Total Puts 426
Average Put/Call Ratio 0.36
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