Tour v472
BTSG
BRIGHTSPRING HEALTH
$72.88 +5.06%
$73.30 (+0.58%)🌙
as of 07/30 06:01 PM
(7/30 14:05) ◀
|
Thursday, July 30, 2026 (6:01pm)
January 2026
|
▶ (7/31 14:10)
◀ 7/30 18:01 ▶

Option Volume

Detail
ℹ
Current (07/30) 282
Calls: 105 (37%)
Puts: 177 (63%)
Prior (07/29) 145
Calls: 119 (82%)
Puts: 26 (18%)
Current vs Prior +94.48%
Calls: -11.76% (Calls)
Puts: +580.77% (Puts)
Prior 7-Day Total 2,304
Calls: 1,838 (80%)
Puts: 466 (20%)
Prior 7-Day Average 329
Calls: 262 (80%)
Puts: 66 (20%)
Current vs Prior 7-Day Avg -14.32%
Calls: -60.01%
Puts: +165.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $74.8K
Calls: $57.0K (76%)
Puts: $17.7K (24%)
Prior (07/29) $135.4K
Calls: $126.6K (93%)
Puts: $8.8K (7%)
Current vs Prior -44.77%
Calls: -54.94%
Puts: +101.26%
Prior 7-Day Total $1.52M
Calls: $1.40M (92%)
Puts: $115.7K (8%)
Prior 7-Day Average $216.6K
Calls: $200.1K (92%)
Puts: $16.5K (8%)
Current vs Prior 7-Day Avg -65.49%
Calls: -71.50%
Puts: +7.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.69
Prior (07/29) 0.22
Current vs Prior +671.54%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg +530.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 19,188
Calls: 9,473 (49%)
Puts: 9,715 (51%)
Prior (07/29) 2,218
Calls: 1,805 (81%)
Puts: 413 (19%)
Current vs Prior +765.10%
Prior 7-Day Total 16,469
Calls: 11,785 (72%)
Puts: 4,684 (28%)
Prior 7-Day Average 2,352
Calls: 1,683 (68%)
Puts: 780 (32%)
Current vs Prior 7-Day Avg +715.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.76% | 17.15%
Prior 12.44% | 16.22%
Current vs Prior +2.57% | +5.76%
Prior 7-Day Avg 13.43% | 16.87%
Current vs 7-Day Avg -5.01% | +1.69%
Prior 7-Day Eod 12.44% | 16.22%
Current vs 7-Day Eod +2.57% | +5.76%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.77% | 48.11%
Calls: 18.18% | 60.92%
Puts: 39.37% | 35.29%
Prior 27.00% | 16.63%
Calls: 36.36% | 18.52%
Puts: 17.65% | 14.74%
Current vs Prior +6.56% | +189.30%
Prior 7-Day Avg 27.00% | 16.63%
Calls: 36.36% | 18.52%
Puts: 17.65% | 14.74%
Current vs 7-Day Avg +6.56% | +189.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($57.0K) vs puts ($17.7K). Above-average activity with volume up 94% vs prior. Extreme bearish P/C ratio of 1.69 - heavy put buying. P/C ratio rising 672% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 5 found (avg delta 0.75, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 2116.4020.30$18.3521.3%--0.9262
$60.00Aug 2111.8015.90$13.8529.6%--0.8939
$65.00Aug 218.7011.50$10.1027.7%20.7885
$70.00Aug 214.207.60$5.9057.6%140.63343
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.907.40$5.6561.9%--0.5431

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 239, top 112)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.203.90$2.05180.5%470.30275
$70.00Aug 214.207.60$5.9057.6%140.63343
$75.00Aug 211.705.60$3.65106.8%110.46700
$65.00Aug 218.7011.50$10.1027.7%20.7885
$85.00Aug 210.402.45$1.43143.4%20.21330
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.200.95$0.57131.6%1120.10155
$65.00Aug 211.002.20$1.6075.0%370.22412
$70.00Aug 212.703.30$3.0020.0%130.37515
$55.00Aug 210.000.85$0.43197.7%10.0648

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 34.71, avg 7.49)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.62$4.38$0.627.06$80.62
$75.00$80.00Aug 21$1.60$3.40$1.602.12$76.60
$70.00$75.00Aug 21$2.25$2.75$2.251.22$72.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$0.14$4.86$0.1434.71$59.86
$65.00$60.00Aug 21$1.03$3.97$1.033.85$63.97
$70.00$65.00Aug 21$1.40$3.60$1.402.57$68.60
$75.00$70.00Aug 21$2.65$2.35$2.650.89$72.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 9.00, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$4.50$4.50$0.509.00$59.50
$65.00$70.00Aug 21$4.20$4.20$0.805.25$69.20
$60.00$65.00Aug 21$3.75$3.75$1.253.00$63.75
$70.00$75.00Aug 21$2.25$2.25$2.750.82$72.25
$75.00$80.00Aug 21$1.60$1.60$3.400.47$76.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Aug 21$2.65$2.65$2.351.13$72.35
$70.00$65.00Aug 21$1.40$1.40$3.600.39$68.60
$65.00$60.00Aug 21$1.03$1.03$3.970.26$63.97
$60.00$55.00Aug 21$0.14$0.14$4.860.03$59.86

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 12.21% of stock, avg 17.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$5.90$3.00$8.90$61.10$78.9012.21%
$75.00Aug 21$3.65$5.65$9.30$65.70$84.3012.76%
$65.00Aug 21$10.10$1.60$11.70$53.30$76.7016.05%
$60.00Aug 21$13.85$0.57$14.42$45.58$74.4219.79%
$55.00Aug 21$18.35$0.43$18.78$36.22$73.7825.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.55% of stock, avg 5.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$55.00Aug 21$1.43$0.43$1.86$53.14$86.86
$85.00$60.00Aug 21$1.43$0.57$2.00$58.00$87.00
$80.00$55.00Aug 21$2.05$0.43$2.48$52.52$82.48
$80.00$60.00Aug 21$2.05$0.57$2.62$57.38$82.62
$85.00$65.00Aug 21$1.43$1.60$3.03$61.97$88.03
$80.00$65.00Aug 21$2.05$1.60$3.65$61.35$83.65
$75.00$55.00Aug 21$3.65$0.43$4.08$50.92$79.08
$75.00$60.00Aug 21$3.65$0.57$4.22$55.78$79.22
$85.00$70.00Aug 21$1.43$3.00$4.43$65.57$89.43
$80.00$70.00Aug 21$2.05$3.00$5.05$64.95$85.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 6.58, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/6065/70Aug 21$4.34$0.666.58$55.66$69.34
60/6570/75Aug 21$3.28$1.721.91$61.72$73.28
70/7580/85Aug 21$3.27$1.731.89$71.73$83.27
65/7075/80Aug 21$3.00$2.001.50$67.00$78.00
60/6575/80Aug 21$2.63$2.371.11$62.37$77.63
55/6070/75Aug 21$2.39$2.610.92$57.61$72.39
65/7080/85Aug 21$2.02$2.980.68$67.98$82.02
55/6075/80Aug 21$1.74$3.260.53$58.26$76.74
60/6580/85Aug 21$1.65$3.350.49$63.35$81.65
55/6080/85Aug 21$0.76$4.240.18$59.24$80.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 12.51, cheapest $0.37)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.65$4.356.69
$55.00$60.00$65.00Aug 21$0.75$4.255.67
$75.00$80.00$85.00Aug 21$0.98$4.024.10
$65.00$70.00$75.00Aug 21$1.95$3.051.56
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.37$4.6312.51
$55.00$60.00$65.00Aug 21$0.89$4.114.62
$65.00$70.00$75.00Aug 21$1.25$3.753.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.20, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.45$4.55
$80.00$85.001:2Aug 21-$0.81$4.19
$70.00$75.001:2Aug 21-$1.40$3.60
$65.00$70.001:2Aug 21-$1.70$3.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.20$4.80
$60.00$55.001:2Aug 21-$0.29$4.71
$75.00$70.001:2Aug 21-$0.35$4.65
$65.00$60.001:2Aug 21$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.33%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$1.700.462.9%2.33%5.24%11700
$85.00Aug 21$0.400.2116.6%0.55%17.18%2330
$80.00Aug 21$0.200.309.8%0.27%10.04%47275

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. 184 contracts (avg 542 vol/day, 155 traded recently)

BTSG averages only 542 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 $60.00 09-18 call last traded $13.60 on 07/21 (now $14.10/$15.30) — try a limit near $14.10. Also watch the $40.00 12-18 call last traded $32.60 on 07/06 (now $32.40/$35.80) — try a limit near $32.60; the $40.00 09-18 call last traded $28.50 on 07/16 (now $31.40/$35.10) — try a limit near $31.40. Most tradeable put: the $105.00 02-19 put last traded $35.10 on 07/07 (now $31.50/$35.70) — try a limit near $33.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.70$5.60$3.65$3.90 07/24$1.95–$4.35$3.65700
$75.00Sep 18$4.00$7.00$5.50$5.40 07/24$3.43–$5.55$5.40352
$75.00Oct 16$4.90$8.50$6.70$6.20 07/24$4.45–$6.85$6.2027
$75.00Dec 18$6.90$11.00$8.95$8.70 07/20$6.80–$9.40$8.7011
$75.00Jan 15$7.40$11.20$9.30$11.00 07/21$7.45–$9.95$9.3013
$75.00Mar 19$10.00$14.00$12.00$11.53 07/24$9.35–$12.00$11.5312
$75.00Apr 16$10.40$13.80$12.10$9.42 07/17$9.90–$12.70$10.4037
$75.00Dec 17$15.50$20.00$17.75$15.80 07/23$14.50–$18.50$15.804
$75.00Feb 19$8.70$12.50$10.60--$10.60–$10.60—$8.705
$70.00Aug 21$4.20$7.60$5.90$6.60 07/24$3.85–$6.30$5.90343
$70.00Sep 18$6.30$9.50$7.90$8.00 07/24$5.50–$8.20$7.90199
$70.00Oct 16$6.70$11.00$8.85$9.05 07/24$6.50–$9.15$8.8536
$70.00Dec 18$9.60$12.70$11.15$10.97 07/21$8.80–$11.60$10.9762
$70.00Jan 15$10.00$13.70$11.85$11.90 07/22$9.30–$11.95$11.8552
$70.00Mar 19$12.00$15.50$13.75$14.05 07/20$10.75–$14.10$13.7519
$70.00Apr 16$12.60$16.30$14.45$14.95 07/24$11.55–$15.05$14.4541
$70.00Dec 17$17.00$22.00$19.50$20.18 07/24$17.00–$20.25$19.5012
$80.00Aug 21$0.20$3.90$2.05$2.25 07/24$0.78–$2.95$2.05275
$80.00Sep 18$1.65$3.90$2.78$3.60 07/24$2.25–$3.80$2.7841
$80.00Oct 16$3.70$5.00$4.35$4.45 07/20$3.08–$4.58$4.355
$80.00Dec 18$5.40$9.00$7.20$4.90 07/15$5.35–$7.40$5.403
$80.00Jan 15$6.50$9.70$8.10$7.50 07/20$5.95–$8.10$7.501.0K
$80.00Apr 16$8.20$12.50$10.35$9.67 07/06$8.05–$10.70$9.6730
$80.00Dec 17$14.00$18.00$16.00$16.30 07/24$13.20–$16.75$16.0029
$65.00Aug 21$8.70$11.50$10.10$9.00 07/24$5.85–$10.10$9.0085
$65.00Sep 18$8.90$12.20$10.55$11.04 07/24$8.05–$10.85$10.5580
$65.00Oct 16$9.90$13.80$11.85$11.57 07/24$8.80–$11.85$11.5716
$65.00Dec 18$12.50$16.40$14.45$14.16 07/24$11.30–$14.65$14.1688
$65.00Jan 15$12.80$16.30$14.55$14.00 07/02$12.00–$14.85$14.007
$65.00Feb 19$13.80$17.90$15.85$15.81 07/20$12.75–$16.10$15.811
$65.00Mar 19$14.90$18.70$16.80$13.58 06/22$13.50–$17.00$14.908
$65.00Apr 16$15.10$18.90$17.00$18.00 07/24$14.05–$17.20$17.0018
$65.00Dec 17$20.00$24.50$22.25$21.40 07/17$19.25–$22.70$21.405
$85.00Aug 21$0.40$2.45$1.43$1.32 07/24$0.65–$1.60$1.32330
$85.00Sep 18$1.10$3.40$2.25$2.45 07/24$1.58–$2.45$2.2514
$85.00Oct 16$1.10$4.40$2.75$2.40 07/16$2.30–$3.40$2.406
$85.00Dec 18$3.40$7.40$5.40$3.10 07/23$4.00–$5.45$3.407
$85.00Jan 15$3.80$7.60$5.70$5.11 06/26$4.60–$6.40$5.1120
$85.00Mar 19$5.90$10.00$7.95$5.70 06/15$6.00–$8.05$5.901
$85.00Apr 16$6.40$10.40$8.40$6.54 07/17$6.45–$8.65$6.5445
$85.00Dec 17$11.50$16.50$14.00$13.20 07/17$12.00–$14.50$13.205
$60.00Aug 21$11.80$15.90$13.85$10.97 07/23$10.25–$14.05$11.8039
$60.00Sep 18$14.10$15.30$14.70$13.60 07/21$10.90–$14.80$14.1082
$60.00Oct 16$14.80$17.30$16.05$15.12 07/24$12.25–$16.05$15.127
$60.00Dec 18$15.50$19.40$17.45$17.60 07/24$13.60–$17.70$17.45132
$60.00Jan 15$16.20$20.00$18.10$14.80 07/15$14.85–$18.20$16.2036
$60.00Mar 19$17.90$21.30$19.60$16.85 07/15$15.85–$19.95$17.9029
$60.00Apr 16$18.40$22.10$20.25$20.80 07/24$16.90–$20.30$20.2519
$60.00Dec 17$22.00$27.00$24.50$25.70 07/24$21.50–$25.35$24.507
$60.00Feb 19$17.00$21.00$19.00--$19.00–$19.00—$17.001
$90.00Aug 21$0.00$2.35$1.18$0.64 07/24$0.53–$1.43$0.642
$90.00Sep 18$0.05$2.85$1.45$1.40 07/06$1.08–$1.65$1.408
$90.00Oct 16$0.70$3.50$2.10$1.23 07/20$1.70–$2.40$1.232
$90.00Dec 18$2.10$4.90$3.50$3.00 07/16$3.13–$4.30$3.0011
$90.00Jan 15$2.60$6.20$4.40$5.00 07/24$3.58–$5.10$4.4022
$90.00Mar 19$4.60$8.00$6.30$6.48 07/24$4.90–$6.55$6.302
$90.00Apr 16$5.00$9.20$7.10$6.60 07/02$5.35–$7.15$6.601
$90.00Dec 17$10.00$15.00$12.50$13.40 07/24$10.60–$12.90$12.5054
$55.00Aug 21$16.40$20.30$18.35$17.25 07/21$14.35–$18.65$17.2562
$55.00Sep 18$17.40$21.00$19.20$17.70 07/17$14.90–$19.40$17.7047
$55.00Oct 16$17.60$21.50$19.55$20.10 07/24$15.40–$19.95$19.5583
$55.00Dec 18$19.30$23.00$21.15$20.90 07/20$17.65–$21.70$20.906
$55.00Jan 15$19.90$23.60$21.75$19.90 07/22$17.90–$21.90$19.9048
$55.00Mar 19$20.70$25.00$22.85$22.55 07/21$19.20–$23.40$22.5517
$55.00Apr 16$21.50$25.50$23.50$20.50 07/23$20.10–$23.70$21.503.5K
$55.00Dec 17$25.00$30.00$27.50$27.15 07/22$24.50–$28.00$27.1512
$95.00Sep 18$0.00$2.55$1.27$1.18 07/23$0.58–$1.45$1.189
$95.00Oct 16$0.00$2.85$1.43$1.50 07/10$1.40–$1.75$1.431
$95.00Dec 18$1.65$4.80$3.22$3.25 07/09$2.33–$3.22$3.224
$95.00Feb 19$2.35$6.20$4.28$3.05 06/17$3.28–$4.75$3.0519
$95.00Mar 19$3.60$6.50$5.05$5.20 07/07$3.85–$5.10$5.055
$95.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--14
$50.00Aug 21$21.30$25.20$23.25$19.60 07/23$18.55–$23.45$21.3046
$50.00Sep 18$22.00$25.30$23.65$20.08 07/23$18.95–$23.85$22.0075
$50.00Oct 16$22.00$26.00$24.00$22.90 07/24$19.65–$24.35$22.907
$50.00Dec 18$23.20$27.50$25.35$22.40 07/01$21.45–$25.45$23.2022
$50.00Jan 15$24.10$27.70$25.90$23.70 07/22$21.75–$25.90$24.108
$50.00Mar 19$24.80$29.00$26.90$25.20 07/16$22.70–$26.90$25.201
$50.00Apr 16$25.10$29.10$27.10$22.30 06/18$23.40–$27.30$25.1035
$50.00Dec 17$28.00$33.00$30.50$31.40 07/24$27.00–$31.00$30.5013
$100.00Aug 21$0.00$2.25$1.13$0.12 07/21$0.60–$1.30$0.1214
$100.00Oct 16$0.00$2.45$1.23$0.75 07/23$1.08–$1.60$0.751
$100.00Dec 18$0.45$3.90$2.17$2.40 07/21$1.80–$2.90$2.173
$100.00Jan 15$0.85$4.20$2.53$2.75 07/24$2.05–$3.33$2.532
$100.00Feb 19$1.60$5.20$3.40$3.30 07/20$2.40–$3.45$3.301
$100.00Mar 19$2.10$4.90$3.50$4.30 07/24$3.03–$4.33$3.501
$100.00Apr 16$2.85$6.40$4.63$3.60 07/23$3.55–$5.15$3.6022
$100.00Dec 17$7.50$12.50$10.00$10.00 07/24$7.95–$10.25$10.0092
$100.00Sep 18$0.00$2.35$1.18--$1.18–$1.18—--10
$45.00Sep 18$26.50$30.50$28.50$28.20 07/21$23.85–$28.70$28.20139
$45.00Oct 16$26.70$30.80$28.75$22.75 06/18$23.95–$28.95$26.7011
$45.00Feb 19$28.00$31.90$29.95$28.30 07/17$26.20–$30.45$28.301
$45.00Dec 17$31.50$36.50$34.00$32.20 07/16$30.25–$34.25$32.203
$45.00Dec 18$27.70$31.50$29.60--$29.60–$29.60—$27.708
$45.00Jan 15$27.80$32.00$29.90--$29.90–$29.90—$27.802
$45.00Apr 16$28.90$33.50$31.20--$31.20–$31.20—$28.908
$105.00Feb 19$0.55$4.40$2.48$2.70 07/21$1.98–$2.72$2.482
$105.00Mar 19$1.10$4.60$2.85$3.50 07/24$2.50–$3.45$2.852
$40.00Sep 18$31.40$35.10$33.25$28.50 07/16$28.75–$33.30$31.40150
$40.00Dec 18$32.40$35.80$34.10$32.60 07/06$29.45–$34.25$32.6013
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$3.90$7.40$5.65$5.70 07/24$5.55–$9.05$5.6531
$75.00Sep 18$5.10$8.90$7.00$7.80 07/22$7.00–$10.35$7.003
$75.00Oct 16$6.10$9.50$7.80$9.30 07/17$7.80–$10.50$7.8012
$75.00Dec 18$8.10$12.00$10.05$12.50 07/16$10.05–$12.60$10.052
$75.00Dec 17$13.50$18.50$16.00$16.60 07/21$16.00–$18.25$16.002
$75.00Jan 15$9.00$12.50$10.75--$10.75–$10.75—$9.001
$70.00Aug 21$2.70$3.30$3.00$3.50 07/24$3.00–$5.85$3.00515
$70.00Sep 18$2.80$6.10$4.45$4.70 07/20$4.43–$7.40$4.4524
$70.00Oct 16$3.60$7.00$5.30$7.05 07/15$5.30–$7.80$5.301
$70.00Dec 18$6.00$9.50$7.75$7.67 07/24$7.30–$9.70$7.6711
$70.00Jan 15$6.50$10.00$8.25$8.50 07/24$8.10–$10.10$8.2510
$70.00Apr 16$7.50$11.30$9.40$11.21 07/13$9.40–$11.90$9.4025
$70.00Dec 17$10.50$15.50$13.00$13.68 07/22$13.00–$15.25$13.0011
$80.00Sep 18$8.20$11.80$10.00$12.90 07/06$10.00–$14.00$10.003
$80.00Oct 16$9.30$13.00$11.15$13.30 07/06$11.15–$14.15$11.152
$80.00Dec 18$11.30$15.00$13.15$15.10 07/15$13.15–$15.95$13.1511
$65.00Aug 21$1.00$2.20$1.60$1.75 07/24$1.60–$3.93$1.60412
$65.00Sep 18$1.75$2.60$2.17$3.90 07/16$2.17–$4.45$2.1759
$65.00Oct 16$2.25$5.40$3.83$3.39 07/24$3.48–$5.40$3.3912
$65.00Dec 18$4.00$7.50$5.75$5.00 07/20$5.65–$7.10$5.006
$65.00Dec 17$8.00$13.00$10.50$12.60 07/15$10.50–$12.50$10.501
$60.00Aug 21$0.20$0.95$0.57$0.86 07/24$0.57–$2.13$0.57155
$60.00Sep 18$0.95$2.35$1.65$1.75 07/24$1.50–$3.13$1.659
$60.00Oct 16$0.80$3.90$2.35$2.75 07/16$2.25–$3.68$2.35754
$60.00Dec 18$2.45$5.30$3.88$4.94 07/15$3.80–$4.95$3.8878
$60.00Jan 15$2.55$6.00$4.28$4.50 07/24$4.25–$5.45$4.2810
$60.00Apr 16$4.50$7.50$6.00$7.21 07/17$5.95–$7.15$6.0027
$60.00Dec 17$6.00$11.00$8.50$9.14 07/22$8.50–$10.00$8.502
$55.00Aug 21$0.00$0.85$0.43$0.75 07/24$0.43–$1.13$0.4348
$55.00Sep 18$0.50$1.25$0.88$0.90 07/15$0.85–$2.03$0.88330
$55.00Oct 16$0.05$3.40$1.73$2.15 07/01$1.30–$2.18$1.731
$55.00Dec 18$1.30$4.40$2.85$2.70 07/20$2.50–$3.40$2.701
$55.00Jan 15$1.50$4.60$3.05$3.40 07/07$2.83–$4.10$3.054
$55.00Mar 19$2.10$6.00$4.05$4.40 07/16$4.00–$5.20$4.052
$55.00Apr 16$2.90$6.00$4.45$4.96 07/17$4.22–$5.15$4.452.0K
$55.00Dec 17$4.00$9.00$6.50$7.41 07/16$6.50–$8.00$6.504
$50.00Aug 21$0.00$2.30$1.15$0.20 07/20$0.23–$1.23$0.20178
$50.00Sep 18$0.00$0.95$0.48$1.60 06/17$0.48–$1.27$0.48291
$50.00Oct 16$0.00$2.80$1.40$1.25 06/29$1.23–$1.60$1.2515
$50.00Dec 18$0.20$3.50$1.85$2.00 07/17$1.55–$2.45$1.8576
$50.00Jan 15$0.40$3.70$2.05$2.15 07/08$2.03–$3.38$2.0515
$50.00Mar 19$0.90$4.80$2.85$3.05 07/24$2.70–$3.35$2.852
$50.00Apr 16$1.25$4.90$3.08$4.20 06/24$3.08–$3.83$3.081
$45.00Aug 21$0.00$1.80$0.90$0.05 07/20$0.48–$1.18$0.051
$45.00Sep 18$0.00$0.95$0.48$0.60 07/06$0.45–$1.20$0.48435
$45.00Oct 16$0.00$2.35$1.18$0.99 07/01$0.88–$1.33$0.99146
$45.00Dec 18$0.00$3.00$1.50$1.15 07/15$1.08–$1.85$1.1523
$45.00Jan 15$0.00$3.20$1.60$1.69 07/07$1.45–$1.98$1.606
$45.00Mar 19$0.15$3.70$1.93$2.20 07/24$1.88–$2.65$1.938
$45.00Apr 16$0.25$4.20$2.23$2.50 07/06$2.05–$2.63$2.231
$105.00Feb 19$31.50$35.70$33.60$35.10 07/07$33.30–$37.55$33.601
$40.00Sep 18$0.00$2.20$1.10$0.50 06/25$0.55–$1.15$0.50174
$40.00Oct 16$0.00$2.20$1.10$0.91 06/11$0.88–$1.15$0.9125
$40.00Jan 15$0.00$2.70$1.35$1.15 06/25$1.20–$1.58$1.153
$40.00Feb 19$0.00$2.75$1.38$1.20 06/25$1.33–$1.65$1.202
$40.00Mar 19$0.00$3.10$1.55$1.65 06/25$1.50–$1.80$1.554
$40.00Dec 18$0.00$2.60$1.30--$1.30–$1.30—--5
$40.00Apr 16$0.00$3.40$1.70--$1.70–$1.70—--1
$35.00Dec 18$0.00$2.35$1.18$1.10 05/29$0.88–$1.35$1.109
$35.00Jan 15$0.00$2.35$1.18$1.05 06/11$0.83–$1.38$1.057
$35.00Feb 19$0.00$2.35$1.18$1.10 06/18$1.08–$1.38$1.103
$35.00Mar 19$0.00$2.55$1.27$1.20 06/18$1.13–$1.50$1.201
$35.00Sep 18$0.00$1.40$0.70--$0.70–$0.70—--37
$35.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--5
$35.00Apr 16$0.00$2.95$1.48--$1.48–$1.48—--3.5K
$30.00Dec 18$0.00$2.20$1.10$0.50 06/30$0.70–$1.25$0.5010
$30.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--4
$30.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$30.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--3
$30.00Feb 19$0.00$2.20$1.10--$1.10–$1.10—--1
$30.00Mar 19$0.00$1.25$0.63--$0.63–$0.63—--1
$30.00Apr 16$0.00$2.55$1.27--$1.27–$1.27—--1
$25.00Jan 15$0.00$1.40$0.70$0.90 06/08$0.28–$1.20$0.708
$25.00Feb 19$0.00$0.75$0.38$0.75 06/08$0.35–$1.10$0.381
$25.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--115
$25.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--3
$25.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--1
$22.50Sep 18$0.00$2.15$1.08--$1.08–$1.08—--5
$22.50Oct 16$0.00$2.15$1.08--$1.08–$1.08—--2
$22.50Dec 18$0.00$1.55$0.78--$0.78–$0.78—--1
$20.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$20.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$20.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--1
$17.50Dec 18$0.00$2.15$1.08--$1.08–$1.08—--1

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 105
Total Puts 177
Put/Call Ratio 1.69
Net Difference -72

Prior's Put/Call Breakdown

Total Calls 119
Total Puts 26
Put/Call Ratio 0.22
Net Difference 93

Prior 7-Day Put/Call Summary

Total Calls 1,838
Total Puts 466
Average Put/Call Ratio 0.27
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