Tour v308
AMP
AMERIPRISE FINL INC
$500.16 +1.95%
(7/8 18:08) ◀
|
Thursday, July 9, 2026 (6:08pm)
January 2026
|
▶ (7/10 18:08)
◀ 7/9 18:08 ▶

Option Volume

Detail
ℹ
Current (07/09) 168
Calls: 80 (48%)
Puts: 88 (52%)
Prior (07/08) 33
Calls: 7 (21%)
Puts: 26 (79%)
Current vs Prior +409.09%
Calls: +1042.86% (Calls)
Puts: +238.46% (Puts)
Prior 7-Day Total 810
Calls: 542 (67%)
Puts: 268 (33%)
Prior 7-Day Average 115
Calls: 77 (67%)
Puts: 38 (33%)
Current vs Prior 7-Day Avg +45.19%
Calls: +3.32%
Puts: +129.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $254.3K
Calls: $34.4K (14%)
Puts: $219.9K (86%)
Prior (07/08) $42.1K
Calls: $12.4K (30%)
Puts: $29.7K (70%)
Current vs Prior +503.88%
Calls: +176.69%
Puts: +640.96%
Prior 7-Day Total $1.02M
Calls: $728.6K (71%)
Puts: $296.2K (29%)
Prior 7-Day Average $146.4K
Calls: $104.1K (71%)
Puts: $42.3K (29%)
Current vs Prior 7-Day Avg +73.71%
Calls: -66.94%
Puts: +419.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.10
Prior (07/08) 3.71
Current vs Prior -70.38%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -1.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 4,481
Calls: 3,496 (78%)
Puts: 985 (22%)
Prior (07/08) 4,475
Calls: 3,497 (78%)
Puts: 978 (22%)
Current vs Prior +0.13%
Prior 7-Day Total 30,223
Calls: 23,803 (79%)
Puts: 6,420 (21%)
Prior 7-Day Average 4,317
Calls: 3,400 (79%)
Puts: 917 (21%)
Current vs Prior 7-Day Avg +3.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.03% | 8.67%4.03% | 8.67%
Prior 4.74% | 9.52%4.74% | 9.52%
Current vs Prior -14.99% | -8.95%-14.99% | -8.95%
Prior 7-Day Avg 5.33% | 9.50%5.33% | 9.50%
Current vs 7-Day Avg -24.42% | -8.80%-24.42% | -8.81%
Prior 7-Day Eod 4.74% | 9.52%-- | --
Current vs 7-Day Eod -14.99% | -8.95%-- | --
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 17.38% | 17.51%
Calls: 17.39% | 16.45%
Puts: 17.37% | 18.57%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($219.9K) vs calls ($34.4K). Massive premium surge with dollar volume up 504% vs prior. Dollar volume significantly above 7-day average (74% higher). Unusually high activity with volume up 409% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2152.4057.30$54.858.9%--0.8410
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 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1737.0043.30$40.1515.7%--0.9419
$470.00Jul 1727.7034.70$31.2022.4%--0.8943
$450.00Aug 2152.4057.30$54.858.9%--0.8410
$480.00Jul 1719.4025.70$22.5527.9%--0.7952
$490.00Jul 179.5015.80$12.6549.8%--0.6957
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 1718.4024.40$21.4028.0%100.8217
$510.00Jul 179.8015.90$12.8547.5%20.69--
$510.00Aug 2120.6027.20$23.9027.6%50.5710
$500.00Jul 174.3010.80$7.5586.1%20.513

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 121, top 72)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 211.505.10$3.30109.1%720.155
$510.00Aug 2112.3017.60$14.9535.5%40.4311
$510.00Jul 170.057.70$3.88197.2%20.3111
$500.00Aug 2116.0022.90$19.4535.5%20.516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 171.307.70$4.50142.2%140.3229
$520.00Jul 1718.4024.40$21.4028.0%100.8217
$480.00Jul 170.056.60$3.33196.7%50.22101
$510.00Aug 2120.6027.20$23.9027.6%50.5710
$470.00Jul 170.003.30$1.65200.0%20.1221

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 30.6%, max 67.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 17Aug 2135.5%30.4%16.7%--68
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 2154.1%32.3%67.6%134
$490.00Jul 17Aug 2128.8%26.8%7.4%1447

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 14.38, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 21$1.15$8.85$1.157.70$551.15
$530.00$550.00Aug 21$3.80$16.20$3.804.26$533.80
$500.00$510.00Jul 17$3.42$6.58$3.421.92$503.42
$510.00$530.00Aug 21$7.85$12.15$7.851.55$517.85
$500.00$510.00Aug 21$4.50$5.50$4.501.22$504.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$440.00Jul 17$0.65$9.35$0.6514.38$449.35
$470.00$460.00Jul 17$0.77$9.23$0.7711.99$469.23
$490.00$480.00Jul 17$1.17$8.83$1.177.55$488.83
$480.00$470.00Jul 17$1.68$8.32$1.684.95$478.32
$490.00$450.00Aug 21$9.00$31.00$9.003.44$481.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 8.52, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$470.00Jul 17$8.95$8.95$1.058.52$468.95
$470.00$480.00Jul 17$8.65$8.65$1.356.41$478.65
$450.00$480.00Aug 21$23.90$23.90$6.103.92$473.90
$480.00$500.00Aug 21$11.50$11.50$8.501.35$491.50
$490.00$500.00Jul 17$5.35$5.35$4.651.15$495.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$510.00Jul 17$8.55$8.55$1.455.90$511.45
$510.00$500.00Jul 17$5.30$5.30$4.701.13$504.70
$510.00$490.00Aug 21$9.95$9.95$10.050.99$500.05
$500.00$490.00Jul 17$3.05$3.05$6.950.44$496.95
$490.00$450.00Aug 21$9.00$9.00$31.000.29$481.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $9.23, cheapest $3.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Jul 17Aug 21$8.4035.5%30.4%
$510.00Jul 17Aug 21$11.0727.3%28.9%
$500.00Jul 17Aug 21$12.1525.9%26.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$3.2554.1%32.3%
$490.00Jul 17Aug 21$9.4528.8%26.8%
$510.00Jul 17Aug 21$11.0527.3%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.97% of stock, avg 6.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Jul 17$7.30$7.55$14.85$485.15$514.852.97%
$510.00Jul 17$3.88$12.85$16.73$493.27$526.733.34%
$490.00Jul 17$12.65$4.50$17.15$472.85$507.153.43%
$480.00Jul 17$22.55$3.33$25.88$454.12$505.885.17%
$470.00Jul 17$31.20$1.65$32.85$437.15$502.856.57%
$510.00Aug 21$14.95$23.90$38.85$471.15$548.857.77%
$460.00Jul 17$40.15$0.88$41.03$418.97$501.038.20%
$450.00Aug 21$54.85$4.95$59.80$390.20$509.8011.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.95% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$460.00Jul 17$3.88$0.88$4.76$455.24$514.76
$510.00$470.00Jul 17$3.88$1.65$5.53$464.47$515.53
$510.00$450.00Jul 17$3.88$1.70$5.58$444.42$515.58
$560.00$450.00Aug 21$2.15$4.95$7.10$442.90$567.10
$510.00$480.00Jul 17$3.88$3.33$7.21$472.79$517.21
$500.00$460.00Jul 17$7.30$0.88$8.18$451.82$508.18
$550.00$450.00Aug 21$3.30$4.95$8.25$441.75$558.25
$510.00$490.00Jul 17$3.88$4.50$8.38$481.62$518.38
$500.00$470.00Jul 17$7.30$1.65$8.95$461.05$508.95
$500.00$450.00Jul 17$7.30$1.70$9.00$441.00$509.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 24.00, avg credit $8.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/450460/470Jul 17$9.60$0.4024.00$440.40$469.60
440/450470/480Jul 17$9.30$0.7013.29$440.70$479.30
470/480490/500Jul 17$7.03$2.972.37$472.97$497.03
490/510530/550Aug 21$13.75$6.252.20$496.25$543.75
460/470490/500Jul 17$6.12$3.881.58$463.88$496.12
440/450490/500Jul 17$6.00$4.001.50$444.00$496.00
490/510550/560Aug 21$11.10$8.901.25$498.90$561.10
470/480500/510Jul 17$5.10$4.901.04$474.90$505.10
480/490500/510Jul 17$4.59$5.410.85$485.41$504.59
450/490510/530Aug 21$16.85$23.150.73$473.15$526.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 32.33, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Jul 17$0.30$9.7032.33
$490.00$500.00$510.00Jul 17$1.93$8.074.18
$510.00$530.00$550.00Aug 21$4.05$15.953.94
$480.00$490.00$500.00Jul 17$4.55$5.451.20
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Jul 17$0.91$9.099.99
$450.00$460.00$470.00Jul 17$1.59$8.415.29
$480.00$490.00$500.00Jul 17$1.88$8.124.32
$490.00$500.00$510.00Jul 17$2.25$7.753.44
$500.00$510.00$520.00Jul 17$3.25$6.752.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-7.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$480.001:2Aug 21-$7.05$22.95
$480.00$500.001:2Aug 21-$7.95$12.05
$500.00$510.001:2Jul 17-$0.46$9.54
$550.00$560.001:2Aug 21-$1.00$9.00
$490.00$500.001:2Jul 17-$1.95$8.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$490.001:2Aug 21-$4.00$16.00
$470.00$460.001:2Jul 17-$0.11$9.89
$450.00$440.001:2Jul 17-$0.40$9.60
$500.00$490.001:2Jul 17-$1.45$8.55
$490.00$480.001:2Jul 17-$2.16$7.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.46%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Aug 21$12.300.432.0%2.46%4.43%411
$530.00Aug 21$3.700.276.0%0.74%6.71%--13
$550.00Aug 21$1.500.1510.0%0.30%10.26%725

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. 199 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 $430.00 09-18 call last traded $39.35 on 05/29 (now $73.90/$79.40) — try a limit near $73.90. Also watch the $420.00 12-18 call last traded $55.50 on 05/29 (now $91.10/$98.50) — try a limit near $91.10; the $410.00 09-18 call last traded $57.80 on 06/04 (now $90.30/$97.70) — try a limit near $90.30. Most tradeable put: the $500.00 12-18 put last traded $48.73 on 06/17 (now $30.50/$36.90) — try a limit near $33.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$3.30$11.30$7.30$2.65 07/01$0.75–$14.25$3.3039
$500.00Aug 21$16.00$22.90$19.45$14.10 07/02$4.08–$25.70$16.006
$500.00Sep 18$20.20$28.20$24.20$14.78 06/18$6.48–$30.30$20.2022
$500.00Nov 20$32.00$39.40$35.70$32.25 07/02$14.90–$42.45$32.2544
$500.00Dec 18$37.10$41.70$39.40$17.50 06/26$15.65–$45.40$37.1035
$510.00Jul 17$0.05$7.70$3.88$0.75 07/01$0.80–$9.35$0.7511
$510.00Aug 21$12.30$17.60$14.95$2.76 06/26$3.88–$19.50$12.3011
$510.00Sep 18$16.40$23.20$19.80$12.00 07/01$4.55–$26.50$16.40123
$510.00Nov 20$26.90$34.80$30.85$20.00 07/01$11.95–$36.80$26.9014
$510.00Dec 18$31.00$36.60$33.80--$15.10–$39.90$31.006
$490.00Jul 17$9.50$15.80$12.65$6.00 07/01$1.13–$22.60$9.5057
$490.00Aug 21$21.00$28.50$24.75$18.73 07/02$5.85–$31.40$21.003
$490.00Sep 18$26.00$33.70$29.85$19.00 06/22$8.95–$36.35$26.007
$490.00Nov 20$37.30$44.90$41.10--$17.75–$48.35$37.307
$490.00Dec 18$41.60$47.20$44.40$24.40 06/08$20.45–$51.40$41.6016
$520.00Aug 21$8.40$14.30$11.35$7.70 07/02$1.85–$14.90$8.404
$520.00Sep 18$11.30$19.30$15.30$4.00 06/29$4.43–$20.25$11.3057
$520.00Nov 20$23.10$30.40$26.75$11.20 06/30$10.00–$31.90$23.1011
$520.00Dec 18$27.90$33.30$30.60$27.10 07/02$11.55–$34.40$27.905
$520.00Jul 17$0.00$3.90$1.95--$1.95–$4.57--7
$480.00Jul 17$19.40$25.70$22.55$14.40 07/02$2.58–$30.80$19.4052
$480.00Aug 21$27.30$34.60$30.95$15.00 07/01$8.20–$38.90$27.3016
$480.00Sep 18$32.50$40.00$36.25$13.15 06/26$12.40–$43.50$32.505
$480.00Nov 20$43.60$51.90$47.75--$20.70–$53.85$43.603
$480.00Dec 18$48.20$54.60$51.40$44.22 07/02$23.45–$57.55$48.2017
$530.00Jul 17$0.00$1.90$0.95$0.10 06/26$0.48–$2.75$0.101
$530.00Aug 21$3.70$10.50$7.10$4.90 07/02$1.80–$11.25$4.9013
$530.00Sep 18$7.60$15.90$11.75$3.67 06/25$3.03–$16.10$7.609
$530.00Nov 20$18.30$27.00$22.65$9.65 06/11$7.55–$27.05$18.304
$530.00Dec 18$22.60$27.10$24.85$21.40 07/02$9.60–$29.90$22.603
$470.00Jul 17$27.70$34.70$31.20$21.80 07/02$4.95–$39.65$27.7043
$470.00Aug 21$35.00$42.70$38.85$22.00 06/22$11.05–$45.90$35.00--
$470.00Sep 18$40.20$47.10$43.65--$15.40–$50.75$40.207
$470.00Nov 20$50.00$57.70$53.85$48.50 07/02$24.80–$61.20$50.003
$470.00Dec 18$53.00$61.00$57.00$49.87 07/02$27.95–$63.70$53.0017
$540.00Jul 17$0.00$3.40$1.70$2.40 05/18$0.75–$2.40$1.702
$540.00Sep 18$6.20$13.00$9.60--$2.05–$11.50$6.2017
$540.00Dec 18$18.10$24.00$21.05$11.15 05/21$8.15–$25.45$18.106
$540.00Aug 21$4.20$7.90$6.05--$2.83–$7.90$4.202
$460.00Jul 17$37.00$43.30$40.15$8.80 06/30$6.70–$49.90$37.0019
$460.00Aug 21$44.10$48.90$46.50$16.25 06/26$14.60–$54.30$44.101
$460.00Sep 18$47.70$54.40$51.05$36.05 06/17$19.80–$58.05$47.703
$460.00Dec 18$59.90$68.00$63.95$32.00 06/03$31.90–$71.10$59.9012
$550.00Sep 18$2.15$11.00$6.58$7.00 05/13$1.80–$8.95$6.586
$550.00Nov 20$11.40$19.50$15.45$7.00 07/01$5.10–$18.75$11.40116
$550.00Dec 18$15.10$20.60$17.85$10.70 06/22$6.35–$22.00$15.104
$550.00Aug 21$1.50$5.10$3.30--$3.30–$5.15$1.505
$450.00Jul 17$46.10$54.00$50.05$14.50 06/09$10.75–$59.05$46.104
$450.00Aug 21$52.40$57.30$54.85$21.00 06/26$20.15–$63.90$52.4010
$450.00Sep 18$55.10$62.40$58.75$30.73 06/10$24.05–$66.70$55.1010
$450.00Nov 20$64.00$71.90$67.95--$33.90–$75.65$64.005
$450.00Dec 18$67.60$74.40$71.00$50.00 06/12$36.55–$77.65$67.603
$560.00Sep 18$1.50$7.30$4.40$2.50 07/02$1.25–$5.78$2.5015
$560.00Nov 20$8.60$16.50$12.55$6.20 06/30$4.55–$16.35$8.6037
$560.00Dec 18$12.20$19.30$15.75$12.60 07/02$5.15–$18.85$12.605
$560.00Aug 21$0.00$4.30$2.15--$2.15–$5.03--11
$440.00Sep 18$63.50$71.10$67.30--$28.65–$75.20$63.504
$440.00Nov 20$72.40$78.80$75.60--$39.30–$83.70$72.404
$570.00Sep 18$0.10$10.00$5.05$2.40 05/22$1.18–$5.45$2.406
$570.00Nov 20$6.10$13.90$10.00--$3.75–$13.55$6.1026
$570.00Dec 18$8.70$14.80$11.75$9.60 07/02$4.82–$15.80$9.6012
$430.00Sep 18$73.90$79.40$76.65$39.35 05/29$35.20–$84.20$73.902
$430.00Nov 20$79.30$86.40$82.85--$44.80–$92.05$79.301.1K
$580.00Sep 18$0.00$4.50$2.25--$0.85–$3.68--5
$580.00Nov 20$4.00$11.50$7.75$3.60 06/16$2.88–$10.40$4.006
$580.00Dec 18$7.60$12.70$10.15$7.60 07/02$3.83–$13.10$7.6035
$420.00Jul 17$76.00$83.60$79.80$35.00 05/29$32.25–$88.65$76.001
$420.00Aug 21$78.90$86.00$82.45$37.50 06/29$38.85–$91.65$78.901
$420.00Nov 20$88.70$94.60$91.65--$51.15–$100.25$88.701.1K
$420.00Dec 18$91.10$98.50$94.80$55.50 05/29$53.75–$102.50$91.101
$590.00Nov 20$2.35$10.00$6.18$2.85 06/16$1.85–$8.55$2.8521
$590.00Dec 18$4.80$12.30$8.55--$3.58–$11.20$4.804
$410.00Sep 18$90.30$97.70$94.00$57.80 06/04$50.00–$102.30$90.302
$410.00Nov 20$96.30$103.10$99.70--$58.30–$108.90$96.308
$410.00Dec 18$99.00$106.80$102.90--$60.40–$110.55$99.001
$600.00Sep 18$0.00$2.10$1.05--$0.63–$3.03--3
$600.00Nov 20$0.95$9.00$4.97--$1.80–$6.28$0.9561
$600.00Dec 18$3.00$10.70$6.85$3.40 06/15$3.33–$8.65$3.403
$400.00Jul 17$96.00$103.60$99.80$60.00 06/12$48.60–$109.40$96.00--
$400.00Sep 18$99.70$107.00$103.35--$57.10–$111.70$99.702
$400.00Nov 20$105.00$111.90$108.45--$65.25–$117.65$105.002
$610.00Sep 18$0.00$2.10$1.05--$0.85–$3.50--1
$610.00Nov 20$0.05$8.10$4.08$1.60 06/16$1.45–$5.40$1.606
$390.00Sep 18$109.00$116.40$112.70--$65.10–$121.25$109.0012
$620.00Sep 18$0.00$1.90$0.95$0.50 05/22$0.75–$2.40$0.503
$620.00Nov 20$0.10$5.50$2.80--$1.13–$4.10$0.107
$620.00Dec 18$1.55$8.30$4.93--$4.68–$5.00$1.551
$380.00Dec 18$124.90$131.80$128.35--$82.50–$136.95$124.901
$630.00Sep 18$0.00$2.10$1.05--$0.75–$2.40--1
$630.00Nov 20$0.05$6.80$3.43--$0.95–$3.93$0.057
$640.00Sep 18$0.00$1.90$0.95--$0.75–$2.40--3
$640.00Nov 20$0.00$4.80$2.40--$0.78–$4.27--4
$640.00Dec 18$0.00$4.80$2.40--$1.27–$4.03--1
$360.00Sep 18$137.50$145.30$141.40--$91.90–$150.20$137.501
$360.00Nov 20$141.30$148.70$145.00--$97.40–$154.30$141.303
$660.00Sep 18$0.00$3.60$1.80--$0.85–$2.40--1
$660.00Nov 20$0.00$2.20$1.10--$0.95–$2.40--2
$660.00Dec 18$0.00$4.80$2.40--$0.93–$3.78--1
$340.00Nov 20$160.20$167.70$163.95--$115.20–$172.95$160.201
$680.00Sep 18$0.00$1.90$0.95--$0.95–$0.95—--1
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$4.30$10.80$7.55$47.50 06/25$6.10–$54.05$7.553
$500.00Aug 21$15.00$21.60$18.30$52.10 06/26$15.45–$55.15$18.303
$500.00Dec 18$30.50$36.90$33.70$48.73 06/17$31.40–$64.70$33.707
$500.00Nov 20$28.10$37.00$32.55--$29.40–$36.80$28.1012
$510.00Jul 17$9.80$15.90$12.85$39.95 05/18$9.45–$62.50$12.85--
$510.00Sep 18$24.30$31.70$28.00--$24.25–$64.85$24.302
$510.00Aug 21$20.60$27.20$23.90--$23.90–$30.90$20.6010
$490.00Jul 17$1.30$7.70$4.50$11.15 07/02$4.15–$43.80$4.5029
$490.00Aug 21$10.80$17.10$13.95$29.20 06/23$10.75–$46.25$13.9518
$490.00Sep 18$15.50$21.80$18.65--$15.20–$50.05$15.5032
$490.00Nov 20$23.70$31.70$27.70$51.25 05/11$24.85–$55.80$27.701
$520.00Nov 20$38.70$47.00$42.85$90.20 06/03$38.90–$78.30$42.851
$520.00Jul 17$18.40$24.40$21.40--$15.30–$31.15$18.4017
$480.00Jul 17$0.05$6.60$3.33$10.00 07/01$2.40–$33.45$3.33101
$480.00Sep 18$11.00$19.00$15.00--$12.40–$42.45$11.002
$480.00Nov 20$19.50$28.20$23.85--$21.40–$49.40$19.5020
$480.00Dec 18$22.00$27.50$24.75--$23.85–$51.50$22.009
$480.00Aug 21$9.50$15.00$12.25--$9.30–$15.05$9.501
$470.00Jul 17$0.00$3.30$1.65$6.70 07/01$0.93–$26.00$1.6521
$470.00Sep 18$8.00$14.60$11.30$34.00 05/11$9.90–$35.90$11.308
$470.00Nov 20$16.00$24.50$20.25$24.50 07/02$18.20–$43.85$20.2525
$470.00Dec 18$19.70$25.70$22.70$43.90 06/05$19.95–$45.20$22.7015
$470.00Aug 21$4.40$10.00$7.20--$7.20–$7.20—$4.402
$460.00Jul 17$0.00$1.75$0.88$5.00 07/01$0.85–$19.60$0.8864
$460.00Sep 18$5.50$12.00$8.75$29.70 05/11$8.25–$31.10$8.754
$460.00Dec 18$16.50$23.10$19.80$39.50 06/08$17.15–$40.05$19.809
$460.00Aug 21$2.95$8.70$5.82--$5.45–$8.50$2.951
$550.00Sep 18$51.80$59.50$55.65--$49.15–$103.55$51.8010
$450.00Jul 17$0.00$3.40$1.70$6.30 06/30$0.63–$15.35$1.7028
$450.00Aug 21$3.20$6.70$4.95$12.66 06/23$3.88–$19.75$4.956
$450.00Sep 18$3.50$9.90$6.70--$6.38–$25.45$3.502
$450.00Nov 20$10.10$18.60$14.35--$13.40–$33.50$10.1056
$450.00Dec 18$13.70$19.40$16.55$34.80 06/08$15.05–$35.85$16.555
$440.00Jul 17$0.00$2.10$1.05$5.50 06/29$0.85–$10.30$1.0530
$440.00Aug 21$0.90$7.40$4.15$13.50 06/29$2.83–$15.30$4.152
$440.00Sep 18$2.35$9.20$5.78--$5.48–$21.40$2.351
$440.00Nov 20$8.00$16.00$12.00--$10.50–$29.40$8.007
$440.00Dec 18$11.00$17.80$14.40$30.30 06/08$13.45–$31.50$14.404
$430.00Jul 17$0.00$2.10$1.05$1.50 07/01$0.73–$7.45$1.058
$430.00Sep 18$1.30$7.30$4.30$19.30 06/09$3.35–$17.85$4.305
$430.00Nov 20$6.00$14.10$10.05--$9.60–$25.15$6.002
$430.00Dec 18$8.90$14.60$11.75$19.60 06/23$11.30–$27.95$11.754
$430.00Aug 21$0.15$5.10$2.63--$2.63–$2.63—$0.152
$420.00Jul 17$0.00$1.20$0.60$2.00 06/29$0.48–$5.15$0.602
$420.00Aug 21$0.05$6.40$3.23$5.51 07/02$1.53–$8.75$3.233
$420.00Sep 18$3.20$8.80$6.00$9.00 07/01$4.45–$14.85$6.005
$420.00Nov 20$4.10$11.20$7.65$14.35 06/18$7.65–$22.65$7.651
$420.00Dec 18$7.00$13.10$10.05$17.35 06/18$10.00–$24.20$10.0535
$410.00Jul 17$0.00$1.70$0.85$1.30 06/22$0.57–$4.10$0.853
$410.00Aug 21$0.00$4.80$2.40$4.71 07/02$1.80–$6.35$2.403
$410.00Sep 18$0.45$8.20$4.32$12.70 05/22$3.80–$11.90$4.324
$410.00Nov 20$3.30$10.00$6.65$22.70 06/03$6.58–$19.55$6.651
$410.00Dec 18$5.40$11.80$8.60$10.00 07/02$8.35–$21.35$8.602
$400.00Jul 17$0.00$3.60$1.80$3.30 06/09$0.90–$3.78$1.802
$400.00Sep 18$0.00$4.60$2.30$6.70 06/24$1.95–$9.70$2.3018
$400.00Nov 20$4.00$8.70$6.35$17.88 05/29$5.90–$16.55$6.3534
$400.00Dec 18$4.10$10.40$7.25$9.35 06/18$7.25–$18.55$7.252
$390.00Jul 17$0.00$4.80$2.40$3.14 05/21$0.73–$2.40$2.401
$390.00Sep 18$0.00$3.80$1.90--$1.60–$8.65--3
$390.00Nov 20$0.60$8.10$4.35$6.30 06/18$4.35–$13.45$4.3520
$380.00Jul 17$0.00$4.80$2.40--$0.73–$3.78--2
$380.00Sep 18$0.00$3.60$1.80--$1.75–$7.10--3
$380.00Nov 20$1.10$7.60$4.35--$4.35–$13.00$1.103
$380.00Dec 18$2.30$9.40$5.85$9.20 06/15$5.70–$13.85$5.8511
$370.00Jul 17$0.00$4.80$2.40$2.50 05/21$0.60–$3.68$2.401
$370.00Aug 21$0.00$2.20$1.10$2.40 06/26$1.10–$3.93$1.101
$370.00Sep 18$0.00$3.10$1.55--$1.20–$5.88--7
$370.00Nov 20$0.50$7.20$3.85--$2.98–$10.25$0.506
$370.00Dec 18$1.50$6.90$4.20$7.25 06/17$4.20–$11.80$4.201
$360.00Jul 17$0.00$4.80$2.40$1.13 05/18$1.00–$3.58$1.131
$360.00Sep 18$0.00$4.80$2.40--$1.10–$5.15--8
$360.00Nov 20$0.15$6.80$3.48--$2.73–$8.65$0.1518
$360.00Dec 18$0.85$8.60$4.72$6.16 06/17$4.35–$10.30$4.721
$350.00Sep 18$0.05$4.90$2.48--$1.10–$5.05$0.0512
$350.00Nov 20$0.05$6.40$3.23--$2.25–$7.70$0.053
$340.00Nov 20$0.00$4.80$2.40--$1.95–$6.65--8
$330.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--2
$330.00Sep 18$0.00$4.00$2.00$2.65 05/08$0.95–$3.83$2.003
$330.00Nov 20$0.05$3.80$1.92$3.50 06/15$1.92–$6.00$1.923
$330.00Dec 18$0.05$6.10$3.08$5.50 06/08$2.40–$6.60$3.08--
$330.00Aug 21$0.00$3.20$1.60--$0.95–$1.60--1
$320.00Sep 18$0.00$1.90$0.95--$0.95–$3.78--6
$320.00Nov 20$0.05$5.80$2.93$5.70 06/03$1.60–$4.78$2.935
$310.00Sep 18$0.00$1.90$0.95--$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$0.00$3.10$1.55$5.60 06/03$1.48–$4.93$1.552
$300.00Sep 18$0.00$1.90$0.95--$0.90–$3.68--8
$300.00Nov 20$0.00$2.10$1.05--$0.80–$4.35--23
$300.00Dec 18$0.00$2.80$1.40$2.10 06/15$1.40–$4.68$1.401
$290.00Sep 18$0.00$2.10$1.05--$0.80–$2.78--11
$290.00Nov 20$0.00$2.30$1.15--$1.08–$3.88--8
$280.00Sep 18$0.00$4.80$2.40--$0.88–$2.63--9
$280.00Nov 20$0.00$2.10$1.05--$1.00–$4.70--53
$270.00Sep 18$0.00$1.90$0.95--$0.95–$2.42--11
$270.00Nov 20$0.00$4.80$2.40--$1.05–$3.78--2
$260.00Sep 18$0.00$1.90$0.95--$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 80
Total Puts 88
Put/Call Ratio 1.10
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 26
Put/Call Ratio 3.71
Net Difference -19

Prior 7-Day Put/Call Summary

Total Calls 542
Total Puts 268
Average Put/Call Ratio 1.12
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