Tour v297
AMP
AMERIPRISE FINL INC
$507.84 +0.07%
(7/6 18:08) ◀
|
Tuesday, July 7, 2026 (6:08pm)
January 2026
|
▶ (7/8 18:08)
◀ 7/7 18:08 ▶

Option Volume

Detail
ℹ
Current (07/07) 113
Calls: 77 (68%)
Puts: 36 (32%)
Prior (07/06) 230
Calls: 168 (73%)
Puts: 62 (27%)
Current vs Prior -50.87%
Calls: -54.17% (Calls)
Puts: -41.94% (Puts)
Prior 7-Day Total 744
Calls: 527 (71%)
Puts: 217 (29%)
Prior 7-Day Average 106
Calls: 75 (71%)
Puts: 31 (29%)
Current vs Prior 7-Day Avg +6.32%
Calls: +2.28%
Puts: +16.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $197.5K
Calls: $154.3K (78%)
Puts: $43.2K (22%)
Prior (07/06) $313.9K
Calls: $236.0K (75%)
Puts: $77.9K (25%)
Current vs Prior -37.09%
Calls: -34.61%
Puts: -44.61%
Prior 7-Day Total $891.1K
Calls: $634.6K (71%)
Puts: $256.5K (29%)
Prior 7-Day Average $127.3K
Calls: $90.7K (71%)
Puts: $36.6K (29%)
Current vs Prior 7-Day Avg +55.14%
Calls: +70.23%
Puts: +17.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.47
Prior (07/06) 0.37
Current vs Prior +26.69%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -18.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 4,466
Calls: 3,510 (79%)
Puts: 956 (21%)
Prior (07/06) 4,380
Calls: 3,442 (79%)
Puts: 938 (21%)
Current vs Prior +1.96%
Prior 7-Day Total 25,430
Calls: 20,078 (79%)
Puts: 5,352 (21%)
Prior 7-Day Average 3,632
Calls: 2,868 (79%)
Puts: 764 (21%)
Current vs Prior 7-Day Avg +22.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.67% | 9.12%4.67% | 9.12%
Prior 4.81% | 8.96%4.81% | 8.96%
Current vs Prior -2.93% | +1.80%-2.93% | +1.80%
Prior 7-Day Avg 5.85% | 9.76%5.85% | 9.76%
Current vs 7-Day Avg -20.20% | -6.57%-20.20% | -6.58%
Prior 7-Day Eod 4.81% | 8.96%-- | --
Current vs 7-Day Eod -2.93% | +1.80%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.38% | 17.51%
Calls: 17.39% | 16.45%
Puts: 17.37% | 18.57%
Prior 17.38% | 17.51%
Calls: 17.39% | 16.45%
Puts: 17.37% | 18.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.99% | 17.80%
Calls: 23.39% | 17.60%
Puts: 22.60% | 17.99%
Current vs 7-Day Avg -24.42% | -1.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($154.3K) vs puts ($43.2K). Dollar volume significantly above 7-day average (55% higher). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (77 calls vs 36 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 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2161.0066.80$63.909.1%--0.8710
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. 11 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1747.1052.70$49.9011.2%--0.9419
$470.00Jul 1737.5041.80$39.6510.8%10.9344
$450.00Aug 2161.0066.80$63.909.1%--0.8710
$480.00Jul 1728.1033.50$30.8017.5%30.8555
$490.00Jul 1719.4025.80$22.6028.3%30.7658
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 1712.7017.90$15.3034.0%50.6912
$510.00Jul 176.8012.10$9.4556.1%10.51--
$510.00Aug 2117.7023.50$20.6028.2%100.50--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 74, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1711.6016.90$14.2537.2%310.6565
$480.00Jul 1728.1033.50$30.8017.5%30.8555
$490.00Jul 1719.4025.80$22.6028.3%30.7658
$470.00Jul 1737.5041.80$39.6510.8%10.9344
$510.00Jul 175.4012.90$9.1582.0%10.5012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2117.7023.50$20.6028.2%100.50--
$490.00Aug 218.0013.50$10.7551.2%70.3413
$490.00Jul 170.108.20$4.15195.2%50.2432
$520.00Jul 1712.7017.90$15.3034.0%50.6912
$500.00Aug 2112.0018.90$15.4544.7%20.421

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 27.9%, max 38.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 17Aug 2135.7%28.7%24.1%371
$500.00Jul 17Aug 2130.2%26.4%14.6%3269
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 2144.0%31.7%38.9%229
$490.00Jul 17Aug 2134.2%25.6%33.6%1245
$460.00Jul 17Aug 2140.0%31.1%28.4%165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 44.45, avg 5.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$560.00Aug 21$8.10$21.90$8.102.70$538.10
$510.00$530.00Aug 21$8.25$11.75$8.251.42$518.25
$500.00$510.00Jul 17$5.10$4.90$5.100.96$505.10
$500.00$510.00Aug 21$6.20$3.80$6.200.61$506.20
$480.00$500.00Aug 21$13.20$6.80$13.200.52$493.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Jul 17$0.22$9.78$0.2244.45$459.78
$450.00$420.00Aug 21$2.35$27.65$2.3511.77$447.65
$480.00$470.00Jul 17$1.47$8.53$1.475.80$478.53
$460.00$450.00Aug 21$1.57$8.43$1.575.37$458.43
$490.00$480.00Jul 17$1.75$8.25$1.754.71$488.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 7.70, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$480.00Jul 17$8.85$8.85$1.157.70$478.85
$490.00$500.00Jul 17$8.35$8.35$1.655.06$498.35
$450.00$480.00Aug 21$25.00$25.00$5.005.00$475.00
$480.00$490.00Jul 17$8.20$8.20$1.804.56$488.20
$480.00$500.00Aug 21$13.20$13.20$6.801.94$493.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$510.00Jul 17$5.85$5.85$4.151.41$514.15
$510.00$500.00Aug 21$5.15$5.15$4.851.06$504.85
$500.00$490.00Aug 21$4.70$4.70$5.300.89$495.30
$510.00$490.00Jul 17$5.30$5.30$14.700.36$504.70
$490.00$480.00Jul 17$1.75$1.75$8.250.21$488.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.93, cheapest $3.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Jul 17Aug 21$8.1035.7%28.7%
$510.00Jul 17Aug 21$10.3528.5%29.7%
$500.00Jul 17Aug 21$11.4530.2%26.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$3.2544.0%31.7%
$460.00Jul 17Aug 21$4.6040.0%31.1%
$490.00Jul 17Aug 21$6.6034.2%25.6%
$510.00Jul 17Aug 21$11.1528.5%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.66% of stock, avg 7.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Jul 17$9.15$9.45$18.60$491.40$528.603.66%
$490.00Jul 17$22.60$4.15$26.75$463.25$516.755.27%
$480.00Jul 17$30.80$2.40$33.20$446.80$513.206.54%
$510.00Aug 21$19.50$20.60$40.10$469.90$550.107.90%
$470.00Jul 17$39.65$0.93$40.58$429.42$510.587.99%
$500.00Aug 21$25.70$15.45$41.15$458.85$541.158.10%
$460.00Jul 17$49.90$0.85$50.75$409.25$510.759.99%
$450.00Aug 21$63.90$3.88$67.78$382.22$517.7813.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.92% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$420.00Aug 21$3.15$1.53$4.68$415.32$564.68
$560.00$450.00Aug 21$3.15$3.88$7.03$442.97$567.03
$560.00$460.00Aug 21$3.15$5.45$8.60$451.40$568.60
$510.00$460.00Jul 17$9.15$0.85$10.00$450.00$520.00
$510.00$470.00Jul 17$9.15$0.93$10.08$459.92$520.08
$510.00$480.00Jul 17$9.15$2.40$11.55$468.45$521.55
$530.00$420.00Aug 21$11.25$1.53$12.78$407.22$542.78
$510.00$490.00Jul 17$9.15$4.15$13.30$476.70$523.30
$560.00$490.00Aug 21$3.15$10.75$13.90$476.10$573.90
$530.00$450.00Aug 21$11.25$3.88$15.13$434.87$545.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 54.56, avg credit $10.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/480490/500Jul 17$9.82$0.1854.56$470.18$499.82
450/460470/480Jul 17$9.07$0.939.75$450.93$479.07
450/460490/500Jul 17$8.57$1.435.99$451.43$498.57
450/460480/490Jul 17$8.42$1.585.33$451.58$488.42
450/460500/510Aug 21$7.77$2.233.48$452.23$507.77
450/460480/500Aug 21$14.77$5.232.82$445.23$494.77
480/490500/510Jul 17$6.85$3.152.17$483.15$506.85
470/480500/510Jul 17$6.57$3.431.92$473.43$506.57
490/500510/530Aug 21$12.95$7.051.84$487.05$522.95
450/460500/510Jul 17$5.32$4.681.14$454.68$505.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 34.71, cheapest $0.28)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Jul 17$0.65$9.3514.38
$460.00$470.00$480.00Jul 17$1.40$8.606.14
$490.00$500.00$510.00Jul 17$3.25$6.752.08
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Jul 17$0.28$9.7234.71
$490.00$500.00$510.00Aug 21$0.45$9.5521.22
$440.00$450.00$460.00Jul 17$0.52$9.4818.23
$460.00$470.00$480.00Jul 17$1.39$8.616.19

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 $-0.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$530.001:2Aug 21-$3.00$17.00
$450.00$480.001:2Aug 21-$13.90$16.10
$480.00$500.001:2Aug 21-$12.50$7.50
$500.00$510.001:2Jul 17-$4.05$5.95
$490.00$500.001:2Jul 17-$5.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$460.001:2Aug 21-$0.15$29.85
$460.00$450.001:2Jul 17-$0.41$9.59
$490.00$480.001:2Jul 17-$0.65$9.35
$470.00$460.001:2Jul 17-$0.77$9.23
$450.00$440.001:2Jul 17-$1.23$8.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.21%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Aug 21$16.300.490.4%3.21%3.64%--11
$530.00Aug 21$9.900.354.4%1.95%6.31%--13
$510.00Jul 17$5.400.500.4%1.06%1.49%112
$560.00Aug 21$0.400.1410.3%0.08%10.35%--11

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. 195 contracts (avg 77 vol/day, 115 traded recently)

AMP averages only 77 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 $420.00 08-21 call last traded $37.50 on 06/29 (now $89.00/$94.30) — try a limit near $89.00. Also watch the $450.00 07-17 call last traded $14.50 on 06/09 (now $57.00/$61.10) — try a limit near $57.00; the $410.00 09-18 call last traded $57.80 on 06/04 (now $98.60/$106.00) — try a limit near $98.60. Most tradeable put: the $520.00 11-20 put last traded $90.20 on 06/03 (now $35.50/$42.30) — try a limit near $38.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Jul 17$5.40$12.90$9.15$0.75 07/01$0.80–$9.35$5.4012
$510.00Aug 21$16.30$22.70$19.50$2.76 06/26$3.88–$19.50$16.3011
$510.00Sep 18$24.00$29.00$26.50$12.00 07/01$4.55–$26.50$24.00123
$510.00Nov 20$33.20$40.40$36.80$20.00 07/01$11.95–$36.80$33.2014
$510.00Dec 18$36.00$43.80$39.90--$15.10–$39.90$36.006
$500.00Jul 17$11.60$16.90$14.25$2.65 07/01$0.75–$14.25$11.6065
$500.00Aug 21$23.40$28.00$25.70$14.10 07/02$4.08–$25.70$23.404
$500.00Sep 18$27.00$33.50$30.25$14.78 06/18$6.48–$30.30$27.0022
$500.00Nov 20$39.00$45.90$42.45$32.25 07/02$14.90–$42.45$39.0048
$500.00Dec 18$41.80$49.00$45.40$17.50 06/26$15.65–$45.40$41.8035
$520.00Aug 21$11.90$17.50$14.70$7.70 07/02$1.85–$14.90$11.904
$520.00Sep 18$18.30$21.90$20.10$4.00 06/29$4.43–$20.25$18.3059
$520.00Nov 20$28.30$35.50$31.90$11.20 06/30$10.00–$31.90$28.3011
$520.00Dec 18$31.00$37.80$34.40$27.10 07/02$11.55–$34.40$31.004
$520.00Jul 17$0.95$8.20$4.57--$4.57–$4.57—$0.957
$490.00Jul 17$19.40$25.80$22.60$6.00 07/01$1.13–$22.60$19.4058
$490.00Aug 21$28.80$34.00$31.40$18.73 07/02$5.85–$31.40$28.803
$490.00Sep 18$33.00$39.20$36.10$19.00 06/22$8.95–$36.35$33.007
$490.00Nov 20$45.70$51.00$48.35--$17.75–$48.35$45.707
$490.00Dec 18$48.00$54.80$51.40$24.40 06/08$20.45–$51.40$48.0016
$530.00Jul 17$0.05$5.20$2.63$0.10 06/26$0.48–$2.63$0.102
$530.00Aug 21$9.90$12.60$11.25$4.90 07/02$1.80–$11.25$9.9013
$530.00Sep 18$12.20$20.00$16.10$3.67 06/25$3.03–$16.10$12.209
$530.00Nov 20$24.70$29.40$27.05$9.65 06/11$7.55–$27.05$24.704
$530.00Dec 18$27.00$32.80$29.90$21.40 07/02$9.60–$29.90$27.003
$480.00Jul 17$28.10$33.50$30.80$14.40 07/02$2.58–$30.80$28.1055
$480.00Aug 21$36.30$41.50$38.90$15.00 07/01$8.20–$38.90$36.3016
$480.00Sep 18$40.00$47.00$43.50$13.15 06/26$12.40–$43.50$40.005
$480.00Nov 20$50.60$57.10$53.85--$20.70–$53.85$50.603
$480.00Dec 18$53.80$61.30$57.55$44.22 07/02$23.45–$57.55$53.8017
$540.00Jul 17$0.00$2.60$1.30$2.40 05/18$0.75–$2.40$1.302
$540.00Sep 18$9.00$14.00$11.50--$2.05–$11.50$9.0016
$540.00Dec 18$22.00$28.90$25.45$11.15 05/21$8.15–$25.45$22.005
$540.00Aug 21$6.40$9.40$7.90--$7.90–$7.90—$6.402
$470.00Jul 17$37.50$41.80$39.65$21.80 07/02$4.95–$39.65$37.5044
$470.00Aug 21$44.00$47.80$45.90$22.00 06/22$11.05–$45.90$44.00--
$470.00Sep 18$47.00$54.50$50.75--$15.40–$50.75$47.007
$470.00Nov 20$58.30$64.10$61.20$48.50 07/02$24.80–$61.20$58.303
$470.00Dec 18$60.80$66.60$63.70$49.87 07/02$27.95–$63.70$60.8017
$550.00Sep 18$7.30$10.60$8.95$7.00 05/13$1.80–$8.95$7.305
$550.00Nov 20$16.00$21.50$18.75$7.00 07/01$5.10–$18.75$16.00116
$550.00Dec 18$18.40$23.80$21.10$10.70 06/22$6.35–$22.00$18.404
$550.00Aug 21$1.90$6.90$4.40--$4.40–$4.40—$1.905
$460.00Jul 17$47.10$52.70$49.90$8.80 06/30$6.70–$49.90$47.1019
$460.00Aug 21$52.00$56.60$54.30$16.25 06/26$14.60–$54.30$52.001
$460.00Sep 18$54.70$61.40$58.05$36.05 06/17$19.80–$58.05$54.703
$460.00Dec 18$67.30$74.90$71.10$32.00 06/03$31.90–$71.10$67.3012
$560.00Sep 18$2.35$8.80$5.58$2.50 07/02$1.25–$5.78$2.5015
$560.00Nov 20$14.60$18.10$16.35$6.20 06/30$4.55–$16.35$14.6020
$560.00Dec 18$16.70$20.70$18.70$12.60 07/02$5.15–$18.85$16.704
$560.00Aug 21$0.40$5.90$3.15--$3.15–$3.15—$0.4011
$450.00Jul 17$57.00$61.10$59.05$14.50 06/09$10.75–$59.05$57.004
$450.00Aug 21$61.00$66.80$63.90$21.00 06/26$20.15–$63.90$61.0010
$450.00Sep 18$63.10$70.30$66.70$30.73 06/10$24.05–$66.70$63.1010
$450.00Nov 20$72.10$79.20$75.65--$33.90–$75.65$72.105
$450.00Dec 18$74.00$81.30$77.65$50.00 06/12$36.55–$77.65$74.003
$570.00Sep 18$0.10$8.20$4.15$2.40 05/22$1.18–$5.45$2.406
$570.00Nov 20$11.60$15.50$13.55--$3.75–$13.55$11.6026
$570.00Dec 18$12.00$17.70$14.85$9.60 07/02$4.82–$15.80$12.0012
$440.00Sep 18$71.70$78.70$75.20--$28.65–$75.20$71.704
$440.00Nov 20$80.40$87.00$83.70--$39.30–$83.70$80.404
$580.00Sep 18$0.15$5.70$2.93--$0.85–$3.68$0.155
$580.00Nov 20$7.90$12.90$10.40$3.60 06/16$2.88–$10.40$7.906
$580.00Dec 18$9.00$17.20$13.10$7.60 07/02$3.83–$13.10$9.0035
$430.00Sep 18$80.80$87.60$84.20$39.35 05/29$35.20–$84.20$80.802
$430.00Nov 20$89.00$95.10$92.05--$44.80–$92.05$89.001.1K
$590.00Nov 20$6.80$10.30$8.55$2.85 06/16$1.85–$8.55$6.8021
$590.00Dec 18$7.00$14.40$10.70--$3.58–$11.20$7.004
$420.00Jul 17$84.80$92.50$88.65$35.00 05/29$32.25–$88.65$84.801
$420.00Aug 21$89.00$94.30$91.65$37.50 06/29$38.85–$91.65$89.001
$420.00Nov 20$97.00$103.50$100.25--$51.15–$100.25$97.001.1K
$420.00Dec 18$98.50$106.50$102.50$55.50 05/29$53.75–$102.50$98.501
$600.00Sep 18$0.05$4.80$2.42--$0.63–$3.03$0.052
$600.00Nov 20$2.55$10.00$6.28--$1.70–$6.28$2.5561
$600.00Dec 18$5.00$12.30$8.65$3.40 06/15$3.33–$8.65$5.003
$410.00Sep 18$98.60$106.00$102.30$57.80 06/04$50.00–$102.30$98.602
$410.00Nov 20$105.60$112.20$108.90--$58.30–$108.90$105.608
$410.00Dec 18$106.40$114.70$110.55--$60.40–$110.55$106.401
$610.00Sep 18$0.00$4.00$2.00--$0.85–$2.40--1
$610.00Nov 20$1.00$8.10$4.55$1.60 06/16$1.45–$5.40$1.606
$400.00Jul 17$106.50$112.30$109.40$60.00 06/12$48.60–$109.40$106.50--
$400.00Sep 18$108.10$115.30$111.70--$57.10–$111.70$108.102
$400.00Nov 20$114.30$121.00$117.65--$65.25–$117.65$114.302
$620.00Sep 18$0.00$2.15$1.08$0.50 05/22$0.75–$2.40$0.503
$620.00Nov 20$0.60$6.30$3.45--$1.13–$3.88$0.607
$620.00Dec 18$2.00$8.00$5.00--$5.00–$5.00—$2.001
$390.00Sep 18$117.50$125.00$121.25--$65.10–$121.25$117.5012
$630.00Sep 18$0.00$4.80$2.40--$0.75–$2.40--1
$630.00Nov 20$1.70$5.10$3.40--$0.95–$3.40$1.707
$380.00Dec 18$133.60$140.30$136.95--$82.50–$136.95$133.601
$640.00Sep 18$0.00$4.80$2.40--$0.75–$2.40--3
$640.00Nov 20$0.00$4.60$2.30--$0.78–$4.27--4
$640.00Dec 18$0.05$6.30$3.18--$1.27–$3.93$0.051
$360.00Sep 18$146.80$153.60$150.20--$91.90–$150.20$146.801
$360.00Nov 20$151.00$157.60$154.30--$97.40–$154.30$151.003
$660.00Sep 18$0.00$4.80$2.40--$0.85–$2.40--1
$660.00Nov 20$0.00$3.20$1.60--$0.95–$2.40--2
$660.00Dec 18$0.00$3.80$1.90--$0.93–$2.53--1
$340.00Nov 20$169.40$176.50$172.95--$115.20–$172.95$169.401
$680.00Sep 18$0.00$4.80$2.40--$0.85–$2.40--1
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Jul 17$6.80$12.10$9.45$39.95 05/18$9.45–$62.50$9.45--
$510.00Sep 18$22.00$26.50$24.25--$24.25–$65.55$22.002
$500.00Jul 17$2.90$9.30$6.10$47.50 06/25$6.10–$54.05$6.103
$500.00Aug 21$12.00$18.90$15.45$52.10 06/26$15.45–$55.15$15.451
$500.00Dec 18$27.80$35.00$31.40$48.73 06/17$31.40–$64.95$31.407
$500.00Nov 20$26.10$32.70$29.40--$29.40–$29.40—$26.1012
$520.00Nov 20$35.50$42.30$38.90$90.20 06/03$38.90–$78.30$38.901
$520.00Jul 17$12.70$17.90$15.30--$15.30–$15.30—$12.7012
$490.00Jul 17$0.10$8.20$4.15$11.15 07/02$4.15–$43.80$4.1532
$490.00Aug 21$8.00$13.50$10.75$29.20 06/23$10.75–$46.25$10.7513
$490.00Sep 18$12.00$18.40$15.20--$15.20–$50.20$12.0032
$490.00Nov 20$21.80$27.90$24.85$51.25 05/11$24.85–$57.55$24.851
$480.00Jul 17$0.00$4.80$2.40$10.00 07/01$2.40–$34.60$2.40101
$480.00Sep 18$9.40$15.40$12.40--$12.40–$43.95$9.402
$480.00Nov 20$17.30$25.50$21.40--$21.40–$50.90$17.3020
$480.00Dec 18$20.40$27.30$23.85--$23.85–$51.65$20.409
$480.00Aug 21$7.30$11.30$9.30--$9.30–$9.30—$7.301
$470.00Jul 17$0.00$1.85$0.93$6.70 07/01$0.93–$27.45$0.9321
$470.00Sep 18$6.70$13.10$9.90$34.00 05/11$9.90–$38.30$9.908
$470.00Nov 20$15.80$20.60$18.20$24.50 07/02$18.20–$45.30$18.2025
$470.00Dec 18$16.00$23.90$19.95$43.90 06/05$19.95–$46.55$19.9515
$550.00Sep 18$46.60$51.70$49.15--$49.15–$103.55$46.6010
$460.00Jul 17$0.00$1.70$0.85$5.00 07/01$0.85–$21.80$0.8564
$460.00Sep 18$4.00$12.50$8.25$29.70 05/11$8.25–$32.55$8.254
$460.00Dec 18$13.10$21.20$17.15$39.50 06/08$17.15–$41.10$17.159
$460.00Aug 21$1.80$9.10$5.45--$5.45–$5.45—$1.801
$450.00Jul 17$0.00$1.25$0.63$6.30 06/30$0.63–$16.85$0.6328
$450.00Aug 21$2.25$5.50$3.88$12.66 06/23$3.88–$19.75$3.881
$450.00Sep 18$2.45$10.30$6.38--$6.38–$27.55$2.452
$450.00Nov 20$9.00$17.80$13.40--$13.40–$34.70$9.0056
$450.00Dec 18$11.20$18.90$15.05$34.80 06/08$15.05–$36.30$15.055
$440.00Jul 17$0.00$1.85$0.93$5.50 06/29$0.85–$11.45$0.9330
$440.00Aug 21$0.55$5.10$2.83$13.50 06/29$2.83–$15.30$2.832
$440.00Sep 18$1.65$9.30$5.48--$5.48–$23.05$1.651
$440.00Nov 20$7.00$14.00$10.50--$10.50–$30.15$7.007
$440.00Dec 18$9.80$17.10$13.45$30.30 06/08$13.45–$31.90$13.454
$430.00Jul 17$0.00$2.10$1.05$1.50 07/01$0.73–$8.45$1.058
$430.00Sep 18$0.50$6.20$3.35$19.30 06/09$3.35–$19.45$3.355
$430.00Nov 20$5.30$13.90$9.60--$9.60–$26.05$5.302
$430.00Dec 18$7.60$15.00$11.30$19.60 06/23$11.30–$27.95$11.304
$420.00Jul 17$0.00$2.00$1.00$2.00 06/29$0.48–$5.80$1.002
$420.00Aug 21$0.55$2.50$1.53$5.51 07/02$1.53–$8.75$1.533
$420.00Sep 18$2.75$8.40$5.58$9.00 07/01$4.45–$16.35$5.585
$420.00Nov 20$3.90$12.70$8.30$14.35 06/18$8.30–$23.10$8.301
$420.00Dec 18$6.50$13.50$10.00$17.35 06/18$10.00–$24.20$10.0035
$410.00Jul 17$0.00$3.00$1.50$1.30 06/22$0.95–$4.55$1.303
$410.00Aug 21$0.05$4.60$2.32$4.71 07/02$1.80–$6.35$2.323
$410.00Sep 18$0.30$7.30$3.80$12.70 05/22$3.80–$13.20$3.804
$410.00Nov 20$2.35$10.80$6.58$22.70 06/03$6.58–$19.55$6.581
$410.00Dec 18$4.50$12.20$8.35$10.00 07/02$8.35–$21.35$8.352
$400.00Jul 17$0.00$3.00$1.50$3.30 06/09$0.90–$3.78$1.502
$400.00Sep 18$0.00$3.90$1.95$6.70 06/24$1.95–$11.30$1.9518
$400.00Nov 20$2.00$9.80$5.90$17.88 05/29$5.90–$17.20$5.9034
$400.00Dec 18$3.80$11.00$7.40$9.35 06/18$7.40–$18.55$7.402
$390.00Jul 17$0.00$1.45$0.73$3.14 05/21$0.73–$3.10$0.731
$390.00Sep 18$0.00$3.20$1.60--$1.60–$8.75--3
$390.00Nov 20$1.60$9.30$5.45$6.30 06/18$5.30–$13.45$5.4520
$380.00Jul 17$0.00$3.00$1.50--$0.73–$3.78--2
$380.00Sep 18$0.00$3.50$1.75--$1.75–$7.10--3
$380.00Nov 20$0.90$8.20$4.55--$4.55–$13.00$0.903
$380.00Dec 18$1.80$9.60$5.70$9.20 06/15$5.70–$13.85$5.7011
$370.00Jul 17$0.00$3.30$1.65$2.50 05/21$0.60–$3.68$1.651
$370.00Aug 21$0.00$3.00$1.50$2.40 06/26$1.50–$3.93$1.501
$370.00Sep 18$0.00$2.40$1.20--$1.20–$5.88--7
$370.00Nov 20$0.05$5.90$2.98--$2.98–$10.25$0.056
$370.00Dec 18$1.15$8.90$5.03$7.25 06/17$4.58–$11.80$5.031
$360.00Jul 17$0.00$4.80$2.40$1.13 05/18$1.00–$3.58$1.131
$360.00Sep 18$0.00$2.20$1.10--$1.10–$5.15--8
$360.00Nov 20$0.25$5.20$2.73--$2.73–$8.85$0.2518
$360.00Dec 18$0.80$8.20$4.50$6.16 06/17$4.35–$10.30$4.501
$350.00Sep 18$0.00$2.20$1.10--$1.10–$5.38--12
$350.00Nov 20$0.00$4.50$2.25--$2.25–$7.75--3
$340.00Nov 20$0.00$3.90$1.95--$1.95–$6.65--8
$330.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--2
$330.00Sep 18$0.00$1.90$0.95$2.65 05/08$0.95–$4.03$0.953
$330.00Nov 20$0.00$4.80$2.40$3.50 06/15$2.40–$6.15$2.403
$330.00Dec 18$1.60$6.10$3.85$5.50 06/08$2.40–$7.05$3.85--
$320.00Sep 18$0.00$2.10$1.05--$0.95–$3.78--6
$320.00Nov 20$0.00$3.20$1.60$5.70 06/03$1.60–$4.78$1.605
$310.00Sep 18$0.00$1.80$0.90--$0.90–$3.73--2
$310.00Nov 20$0.00$2.75$1.38$3.60 05/08$1.38–$4.75$1.384
$310.00Dec 18$0.05$2.90$1.48$5.60 06/03$1.48–$5.03$1.482
$300.00Sep 18$0.00$4.80$2.40--$0.90–$3.73--8
$300.00Nov 20$0.00$2.55$1.27--$1.27–$4.35--23
$300.00Dec 18$0.05$3.00$1.53$2.10 06/15$1.53–$4.68$1.531
$290.00Sep 18$0.00$4.80$2.40--$0.80–$2.78--11
$290.00Nov 20$0.00$4.80$2.40--$1.08–$4.20--8
$280.00Sep 18$0.00$2.50$1.25--$0.88–$2.63--9
$280.00Nov 20$0.00$2.00$1.00--$1.00–$4.70--53
$270.00Sep 18$0.00$2.30$1.15--$0.95–$2.42--11
$270.00Nov 20$0.00$2.10$1.05--$1.05–$3.88--2
$260.00Sep 18$0.00$2.10$1.05--$0.85–$2.42--6
$260.00Nov 20$0.00$1.90$0.95--$0.88–$3.73--3
$250.00Nov 20$0.00$1.90$0.95--$0.95–$3.68--4
$240.00Nov 20$0.00$1.90$0.95$1.20 05/21$0.95–$3.13$0.954

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 77
Total Puts 36
Put/Call Ratio 0.47
Net Difference 41

Prior's Put/Call Breakdown

Total Calls 168
Total Puts 62
Put/Call Ratio 0.37
Net Difference 106

Prior 7-Day Put/Call Summary

Total Calls 527
Total Puts 217
Average Put/Call Ratio 0.57
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