Tour v366
OMC
OMNICOM GROUP INC
$82.37 +0.78%
(7/17 19:07) ◀
|
Monday, July 20, 2026 (6:53pm)
January 2026
|
▶ (7/21 18:53)
◀ 7/20 18:53 ▶

Option Volume

Detail
ℹ
Current (07/20) 389
Calls: 312 (80%)
Puts: 77 (20%)
Prior (07/17) 592
Calls: 363 (61%)
Puts: 229 (39%)
Current vs Prior -34.29%
Calls: -14.05% (Calls)
Puts: -66.38% (Puts)
Prior 7-Day Total 4,715
Calls: 3,178 (67%)
Puts: 1,537 (33%)
Prior 7-Day Average 673
Calls: 454 (67%)
Puts: 219 (33%)
Current vs Prior 7-Day Avg -42.25%
Calls: -31.28%
Puts: -64.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $86.6K
Calls: $74.1K (86%)
Puts: $12.5K (14%)
Prior (07/17) $152.3K
Calls: $108.7K (71%)
Puts: $43.6K (29%)
Current vs Prior -43.12%
Calls: -31.81%
Puts: -71.30%
Prior 7-Day Total $1.08M
Calls: $947.3K (88%)
Puts: $129.3K (12%)
Prior 7-Day Average $153.8K
Calls: $135.3K (88%)
Puts: $18.5K (12%)
Current vs Prior 7-Day Avg -43.68%
Calls: -45.25%
Puts: -32.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.25
Prior (07/17) 0.63
Current vs Prior -60.88%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -48.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 3,485
Calls: 3,087 (89%)
Puts: 398 (11%)
Prior (07/17) 3,531
Calls: 2,996 (85%)
Puts: 535 (15%)
Current vs Prior -1.30%
Prior 7-Day Total 34,822
Calls: 22,341 (64%)
Puts: 12,481 (36%)
Prior 7-Day Average 4,974
Calls: 3,191 (64%)
Puts: 1,783 (36%)
Current vs Prior 7-Day Avg -29.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.62% | 12.44%
Prior 10.89% | 13.52%
Current vs Prior -2.45% | -7.96%
Prior 7-Day Avg 5.72% | 11.27%
Current vs 7-Day Avg +85.73% | +10.38%
Prior 7-Day Eod 10.89% | 13.52%
Current vs 7-Day Eod -2.45% | -7.96%
Sentiment BULLISH

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

Strong bullish conviction with 86% of dollar volume in calls ($74.1K) vs puts ($12.5K). Extreme bullish P/C ratio of 0.25 - heavy call buying (312 calls vs 77 puts). P/C ratio dropping 61% - sentiment shifting bullish. Call-heavy open interest (3,087 calls vs 398 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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.5013.80$13.159.9%30.917
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. 4 found (avg delta 0.70, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.5013.80$13.159.9%30.917
$77.50Aug 216.507.50$7.0014.3%20.74--
$80.00Aug 214.605.70$5.1521.4%80.62124
$82.50Aug 213.404.00$3.7016.2%130.51139
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 140, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.901.10$1.0020.0%200.21600
$95.00Aug 210.300.55$0.4358.1%160.10327
$82.50Aug 213.404.00$3.7016.2%130.51139
$92.50Aug 210.400.75$0.5761.4%130.14--
$85.00Aug 212.053.20$2.6343.7%120.41772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.651.00$0.8342.2%240.1723
$80.00Aug 211.853.10$2.4850.4%80.38131
$77.50Aug 211.251.65$1.4527.6%50.2653
$82.50Aug 213.204.00$3.6022.2%40.4958
$72.50Aug 210.451.05$0.7580.0%30.14--

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. 10 found (best R:R 16.86, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Aug 21$0.14$2.36$0.1416.86$92.64
$90.00$92.50Aug 21$0.43$2.07$0.434.81$90.43
$87.50$90.00Aug 21$0.75$1.75$0.752.33$88.25
$85.00$87.50Aug 21$0.88$1.62$0.881.84$85.88
$82.50$85.00Aug 21$1.07$1.43$1.071.34$83.57
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.40$2.10$0.405.25$72.10
$77.50$75.00Aug 21$0.62$1.88$0.623.03$76.88
$80.00$77.50Aug 21$1.03$1.47$1.031.43$78.97
$82.50$80.00Aug 21$1.12$1.38$1.121.23$81.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.56, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$77.50Aug 21$6.15$6.15$1.354.56$76.15
$77.50$80.00Aug 21$1.85$1.85$0.652.85$79.35
$80.00$82.50Aug 21$1.45$1.45$1.051.38$81.45
$82.50$85.00Aug 21$1.07$1.07$1.430.75$83.57
$85.00$87.50Aug 21$0.88$0.88$1.620.54$85.88
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.12$1.12$1.380.81$81.38
$80.00$77.50Aug 21$1.03$1.03$1.470.70$78.97
$77.50$75.00Aug 21$0.62$0.62$1.880.33$76.88
$72.50$70.00Aug 21$0.40$0.40$2.100.19$72.10

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. 4 found (cheapest 8.86% of stock, avg 11.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$3.70$3.60$7.30$75.20$89.808.86%
$80.00Aug 21$5.15$2.48$7.63$72.37$87.639.26%
$77.50Aug 21$7.00$1.45$8.45$69.05$85.9510.26%
$70.00Aug 21$13.15$0.35$13.50$56.50$83.5016.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.43% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$72.50Aug 21$0.43$0.75$1.18$71.32$96.18
$95.00$75.00Aug 21$0.43$0.83$1.26$73.74$96.26
$92.50$72.50Aug 21$0.57$0.75$1.32$71.18$93.82
$92.50$75.00Aug 21$0.57$0.83$1.40$73.60$93.90
$90.00$72.50Aug 21$1.00$0.75$1.75$70.75$91.75
$90.00$75.00Aug 21$1.00$0.83$1.83$73.17$91.83
$95.00$77.50Aug 21$0.43$1.45$1.88$75.62$96.88
$92.50$77.50Aug 21$0.57$1.45$2.02$75.48$94.52
$90.00$77.50Aug 21$1.00$1.45$2.45$75.05$92.45
$87.50$72.50Aug 21$1.75$0.75$2.50$70.00$90.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 9.00, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7278/80Aug 21$2.25$0.259.00$70.25$79.75
78/8082/85Aug 21$2.10$0.405.25$77.90$84.60
75/7880/82Aug 21$2.07$0.434.81$75.43$82.07
80/8285/88Aug 21$2.00$0.504.00$80.50$87.00
78/8085/88Aug 21$1.91$0.593.24$78.09$86.91
80/8288/90Aug 21$1.87$0.632.97$80.63$89.37
70/7280/82Aug 21$1.85$0.652.85$70.65$81.85
78/8088/90Aug 21$1.78$0.722.47$78.22$89.28
75/7882/85Aug 21$1.69$0.812.09$75.81$84.19
80/8290/92Aug 21$1.55$0.951.63$80.95$91.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 26.78, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.13$2.3718.23
$82.50$85.00$87.50Aug 21$0.19$2.3112.16
$90.00$92.50$95.00Aug 21$0.29$2.217.62
$87.50$90.00$92.50Aug 21$0.32$2.186.81
$80.00$82.50$85.00Aug 21$0.38$2.125.58
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.09$2.4126.78
$75.00$77.50$80.00Aug 21$0.41$2.095.10
$72.50$75.00$77.50Aug 21$0.54$1.963.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.85, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$77.501:2Aug 21-$0.85$6.65
$90.00$92.501:2Aug 21-$0.14$2.36
$87.50$90.001:2Aug 21-$0.25$2.25
$92.50$95.001:2Aug 21-$0.29$2.21
$85.00$87.501:2Aug 21-$0.87$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.21$2.29
$80.00$77.501:2Aug 21-$0.42$2.08
$75.00$72.501:2Aug 21-$0.67$1.83
$82.50$80.001:2Aug 21-$1.36$1.14
$72.50$70.001:2Aug 21$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.13%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$3.400.510.2%4.13%4.29%13139
$85.00Aug 21$2.050.413.2%2.49%5.68%12772
$87.50Aug 21$1.250.316.2%1.52%7.75%8105
$90.00Aug 21$0.900.219.3%1.09%10.36%20600
$92.50Aug 21$0.400.1412.3%0.49%12.78%13--
$95.00Aug 21$0.300.1015.3%0.36%15.70%16327

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. 177 contracts (avg 625 vol/day, 177 traded recently)

OMC averages only 625 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 $70.00 08-21 call last traded $5.00 on 06/30 (now $12.50/$13.80) — try a limit near $12.50. Also watch the $82.50 08-21 call last traded $3.50 on 07/17 (now $3.40/$4.00) — try a limit near $3.50; the $90.00 08-21 call last traded $1.10 on 07/17 (now $0.90/$1.10) — try a limit near $1.00. Most tradeable put: the $72.50 12-18 put last traded $3.11 on 07/07 (now $2.90/$3.50) — try a limit near $3.11.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$3.40$4.00$3.70$3.50 07/17$0.68–$4.50$3.50139
$82.50Sep 18$4.20$5.10$4.65$6.30 07/16$4.60–$5.80$4.65--
$82.50Oct 16$3.90$6.70$5.30$3.41 07/15$1.88–$5.85$3.90--
$82.50Nov 20$5.30$7.80$6.55$6.45 07/13$2.58–$7.25$6.45--
$82.50Dec 18$6.00$8.60$7.30$3.30 06/24$2.88–$8.20$6.00--
$82.50Jan 15$6.50$8.20$7.35$8.00 07/13$3.18–$8.30$7.352
$82.50Mar 19$7.20$10.50$8.85$9.45 07/13$4.15–$9.55$8.85--
$82.50Sep 17$9.50$14.50$12.00$12.35 07/13$6.55–$12.35$12.00--
$80.00Aug 21$4.60$5.70$5.15$5.05 07/17$0.93–$6.40$5.05124
$80.00Sep 18$5.10$6.50$5.80$6.00 07/17$5.80–$6.65$5.80--
$80.00Oct 16$5.60$8.70$7.15$6.51 07/17$2.35–$7.60$6.51--
$80.00Nov 20$6.40$9.20$7.80$8.90 07/16$3.10–$8.80$7.80--
$80.00Dec 18$7.30$10.00$8.65$7.70 07/07$3.28–$9.55$7.70--
$80.00Jan 15$7.70$10.20$8.95$6.60 07/06$3.85–$9.65$7.70--
$80.00Jun 17$9.50$13.80$11.65$10.20 07/06$6.30–$12.40$10.20--
$80.00Sep 17$10.50$15.50$13.00$8.22 06/25$7.30–$14.00$10.50--
$80.00Jan 21$12.50$17.00$14.75$14.00 07/14$8.80–$15.50$14.00--
$85.00Aug 21$2.05$3.20$2.63$2.35 07/17$0.45–$3.40$2.35772
$85.00Sep 18$2.60$3.70$3.15$3.49 07/17$3.15–$3.98$3.15--
$85.00Oct 16$3.30$4.30$3.80$4.00 07/17$1.33–$5.00$3.80110
$85.00Nov 20$4.10$6.60$5.35$3.50 07/08$1.48–$6.25$4.10--
$85.00Dec 18$4.90$8.10$6.50$6.00 07/15$2.15–$6.90$6.00--
$85.00Jan 15$5.10$8.20$6.65$6.36 07/16$2.63–$7.00$6.36--
$85.00Mar 19$6.10$9.80$7.95$8.02 07/16$3.55–$8.55$7.95--
$85.00Sep 17$8.50$13.40$10.95$6.90 05/22$5.85–$11.85$8.50--
$77.50Aug 21$6.50$7.50$7.00$6.90 07/17$1.53–$7.60$6.90--
$77.50Sep 18$6.50$8.60$7.55$7.65 07/17$7.50–$8.15$7.55--
$77.50Oct 16$7.20$10.30$8.75$8.70 07/13$3.30–$9.05$8.70--
$77.50Nov 20$8.10$10.60$9.35$4.14 06/30$3.85–$10.45$8.10--
$77.50Dec 18$8.80$11.40$10.10$6.75 06/17$4.55–$11.05$8.80--
$77.50Jan 15$8.40$11.60$10.00$11.00 07/13$4.90–$11.15$10.00--
$77.50Jun 17$11.00$14.60$12.80$8.27 06/24$7.15–$13.70$11.00--
$87.50Aug 21$1.25$2.25$1.75$1.55 07/17$1.08–$2.20$1.55105
$87.50Sep 18$1.90$2.95$2.42$2.99 07/16$2.42–$3.03$2.42--
$87.50Oct 16$2.55$4.40$3.48$3.03 07/15$0.93–$3.78$3.03--
$87.50Nov 20$3.00$4.60$3.80$4.21 07/10$1.25–$5.40$3.80--
$87.50Dec 18$3.90$5.20$4.55$1.98 06/23$1.33–$5.80$3.90--
$87.50Jan 15$3.90$6.50$5.20$5.00 07/07$2.08–$5.95$5.00--
$87.50Mar 19$5.10$8.40$6.75$4.04 05/22$3.00–$7.15$5.10--
$87.50Sep 17$7.80$11.50$9.65$5.27 06/23$4.95–$10.50$7.80--
$75.00Aug 21$7.50$9.70$8.60$8.20 07/15$2.68–$9.75$8.20--
$75.00Oct 16$8.80$11.30$10.05$9.20 07/10$4.25–$11.05$9.20--
$75.00Nov 20$9.70$12.20$10.95$10.25 07/10$4.85–$12.20$10.25--
$75.00Dec 18$10.20$13.70$11.95$7.53 07/02$5.35–$12.85$10.20--
$75.00Jan 15$10.60$13.20$11.90$11.28 07/14$5.85–$12.55$11.28--
$75.00Mar 19$11.40$13.90$12.65$8.90 07/01$6.90–$13.90$11.40--
$75.00Jun 17$12.50$15.60$14.05$11.50 06/12$8.05–$15.10$12.50--
$75.00Jan 21$15.00$19.40$17.20$17.87 07/13$11.25–$18.50$17.20--
$90.00Aug 21$0.90$1.10$1.00$1.10 07/17$0.18–$1.65$1.00600
$90.00Oct 16$2.00$3.80$2.90$2.10 07/15$0.83–$3.05$2.10262
$90.00Nov 20$2.30$4.50$3.40$3.75 07/13$1.05–$4.35$3.40--
$90.00Dec 18$3.10$5.10$4.10$4.50 07/13$1.48–$4.65$4.10--
$90.00Jan 15$3.70$4.90$4.30$4.45 07/14$1.40–$5.15$4.30--
$90.00Mar 19$4.30$7.20$5.75$3.73 07/09$2.48–$6.50$4.30--
$90.00Jun 17$5.20$9.20$7.20$4.80 06/08$3.48–$8.40$5.20--
$90.00Sep 17$6.00$11.00$8.50$9.00 07/13$4.60–$9.30$8.50--
$72.50Aug 21$9.30$11.90$10.60$12.40 07/17$3.95–$11.70$10.60--
$72.50Oct 16$9.90$13.90$11.90$12.60 07/13$5.20–$13.10$11.90--
$72.50Nov 20$11.50$14.00$12.75$6.45 06/30$6.30–$14.10$11.50--
$72.50Jan 21$16.00$20.90$18.45$11.50 06/22$12.05–$19.75$16.00--
$92.50Oct 16$1.55$2.00$1.78$2.20 07/16$0.60–$2.28$1.78434
$92.50Dec 18$2.20$4.50$3.35$3.05 07/13$1.08–$4.10$3.05--
$70.00Aug 21$12.50$13.80$13.15$5.00 06/30$5.65–$14.00$12.507
$70.00Oct 16$12.40$15.00$13.70$9.10 05/22$6.75–$15.20$12.40--
$70.00Nov 20$13.30$15.90$14.60$8.58 06/24$7.15–$16.15$13.30--
$70.00Dec 18$13.80$16.30$15.05$6.93 06/22$7.80–$16.55$13.80--
$70.00Jan 21$17.50$21.50$19.50$16.00 06/11$12.75–$21.25$17.50--
$95.00Aug 21$0.30$0.55$0.43$0.58 07/16$0.10–$0.90$0.43327
$95.00Oct 16$0.80$1.80$1.30$0.80 07/02$0.57–$1.85$0.80--
$95.00Nov 20$1.25$2.45$1.85$2.25 07/15$0.53–$2.78$1.85--
$95.00Dec 18$1.95$2.85$2.40$3.08 07/16$0.68–$3.23$2.4033
$95.00Jan 15$2.20$4.30$3.25$2.85 07/07$0.85–$3.55$2.85--
$95.00Mar 19$3.20$4.80$4.00$2.65 06/01$1.78–$4.75$3.20--
$67.50Dec 18$15.50$18.90$17.20$11.85 06/09$9.50–$18.35$15.50--
$67.50Jan 21$19.00$24.00$21.50$17.00 07/01$14.75–$23.00$19.00--
$65.00Aug 21$16.00$19.40$17.70$9.70 06/26$9.00–$19.50$16.00--
$65.00Oct 16$17.40$20.10$18.75$12.00 07/01$9.80–$19.55$17.40--
$65.00Dec 18$17.60$20.70$19.15$20.10 07/16$10.80–$20.60$19.15--
$100.00Oct 16$0.60$0.85$0.73$0.31 07/01$0.48–$1.63$0.60--
$100.00Nov 20$0.60$1.70$1.15$1.63 07/16$0.38–$2.00$1.15--
$100.00Dec 18$1.45$1.90$1.67$2.40 07/16$0.50–$2.22$1.67168
$100.00Jan 15$1.50$3.00$2.25$1.50 07/06$0.53–$2.25$1.50--
$100.00Jun 17$2.00$6.00$4.00$2.94 07/02$1.95–$4.53$2.94--
$100.00Sep 17$3.00$8.00$5.50$5.00 07/07$2.40–$6.00$5.00--
$100.00Jan 21$4.50$9.50$7.00$5.55 06/16$3.55–$7.50$5.554
$62.50Oct 16$19.00$22.00$20.50$11.00 05/20$11.90–$21.95$19.00--
$60.00Dec 18$22.30$25.20$23.75$15.32 06/18$14.95–$24.90$22.30--
$60.00Mar 19$22.20$26.00$24.10$15.00 06/22$15.30–$25.50$22.20--
$60.00Jun 17$23.00$26.90$24.95$19.31 06/05$17.00–$26.15$23.00--
$60.00Jan 21$24.00$29.00$26.50$21.80 07/02$18.25–$28.00$24.00--
$105.00Nov 20$0.05$1.10$0.58$0.95 07/16$0.25–$1.70$0.58--
$105.00Dec 18$0.40$1.25$0.83$0.70 06/18$0.33–$1.85$0.70--
$55.00Aug 21$25.90$29.70$27.80$27.18 07/10$17.65–$29.20$27.18--
$110.00Dec 18$0.05$0.85$0.45$0.45 06/18$0.23–$1.58$0.45--
$110.00Jan 15$0.15$1.70$0.93$0.55 06/18$0.43–$1.70$0.55--
$50.00Jun 17$31.50$35.80$33.65$26.35 06/09$24.00–$34.60$31.50--
$115.00Nov 20$0.25$0.45$0.35$0.30 06/12$0.18–$0.68$0.30--
$115.00Dec 18$0.00$0.60$0.30$0.30 05/29$0.18–$1.35$0.30--
$115.00Jun 17$0.00$3.50$1.75$1.45 07/06$1.13–$2.00$1.45--
$115.00Jan 21$1.50$6.50$4.00$2.98 06/05$1.92–$4.22$2.98--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$3.20$4.00$3.60$4.00 07/17$2.83–$11.00$3.6058
$82.50Sep 18$4.10$4.80$4.45$4.90 07/17$4.18–$5.20$4.45--
$82.50Oct 16$3.90$7.20$5.55$5.70 07/17$4.55–$12.15$5.55--
$82.50Nov 20$4.70$8.10$6.40$11.40 06/11$5.55–$12.65$6.40--
$82.50Dec 18$5.80$7.30$6.55$6.70 07/13$6.20–$12.95$6.55--
$80.00Aug 21$1.85$3.10$2.48$2.60 07/17$1.90–$9.05$2.48131
$80.00Sep 18$3.00$4.80$3.90$3.70 07/17$2.63–$3.90$3.70--
$80.00Oct 16$2.70$5.70$4.20$3.85 07/16$3.45–$10.20$3.85--
$80.00Nov 20$4.00$6.40$5.20$9.52 06/11$4.65–$10.75$5.20--
$80.00Dec 18$4.50$7.10$5.80$8.59 06/15$5.55–$11.20$5.80--
$85.00Aug 21$4.40$5.20$4.80$5.40 07/17$4.60–$13.40$4.80--
$85.00Sep 18$5.30$6.30$5.80$5.55 07/16$4.95–$6.70$5.55--
$85.00Oct 16$5.20$8.80$7.00$15.00 06/22$5.75–$14.10$7.00--
$85.00Nov 20$6.00$8.90$7.45$7.33 07/16$6.40–$14.45$7.33--
$85.00Dec 18$7.10$9.20$8.15$12.00 06/12$7.65–$14.90$8.15--
$85.00Jan 15$7.70$9.30$8.50$13.82 06/26$8.05–$15.10$8.50--
$77.50Aug 21$1.25$1.65$1.45$1.70 07/17$1.08–$6.85$1.4553
$77.50Oct 16$1.75$4.50$3.13$6.80 06/12$2.98–$8.60$3.13--
$77.50Dec 18$3.90$5.20$4.55$6.10 07/08$4.13–$9.35$4.55--
$87.50Dec 18$8.20$10.80$9.50$12.00 07/02$8.90–$17.20$9.50--
$75.00Aug 21$0.65$1.00$0.83$1.30 07/14$0.75–$5.35$0.8323
$75.00Oct 16$1.10$3.40$2.25$2.59 07/14$2.08–$7.15$2.25--
$75.00Nov 20$2.20$4.50$3.35$4.20 07/09$3.05–$7.80$3.35--
$75.00Dec 18$3.40$5.00$4.20$4.50 07/15$3.28–$7.90$4.20--
$75.00Jan 21$7.10$11.40$9.25$10.50 07/08$8.95–$13.25$9.25--
$90.00Aug 21$7.50$8.60$8.05$8.53 07/10$7.75–$17.55$8.05--
$90.00Jan 15$10.30$13.90$12.10$18.04 06/23$11.00–$19.45$12.10--
$72.50Aug 21$0.45$1.05$0.75$0.73 07/15$0.48–$3.70$0.73--
$72.50Oct 16$0.65$2.55$1.60$2.01 07/17$1.25–$5.45$1.60--
$72.50Dec 18$2.90$3.50$3.20$3.11 07/07$3.03–$6.75$3.11104
$72.50Jan 21$6.00$10.40$8.20$12.00 06/22$8.00–$11.75$8.20--
$92.50Aug 21$9.40$11.90$10.65$10.30 07/17$10.65–$10.90$10.30--
$70.00Aug 21$0.10$0.60$0.35$0.34 07/16$0.25–$2.75$0.34--
$70.00Oct 16$0.15$1.70$0.93$1.49 07/17$0.85–$4.30$0.93--
$70.00Nov 20$1.25$2.70$1.98$5.50 06/22$1.85–$5.05$1.98--
$70.00Dec 18$2.05$2.90$2.47$2.31 07/16$2.23–$5.55$2.31--
$70.00Jan 15$2.10$4.20$3.15$2.75 07/15$2.47–$6.10$2.75--
$70.00Jan 21$5.70$9.40$7.55$10.00 06/15$7.30–$10.75$7.55--
$67.50Aug 21$0.00$0.50$0.25$0.62 07/02$0.20–$2.05$0.25--
$67.50Oct 16$0.70$1.35$1.02$0.90 07/13$0.93–$3.35$0.9028
$67.50Nov 20$1.05$2.30$1.67$3.19 06/29$1.27–$4.00$1.671
$67.50Dec 18$1.15$2.60$1.88$3.50 06/29$1.58–$4.70$1.88--
$67.50Jan 15$1.45$2.95$2.20$4.00 06/29$1.88–$4.90$2.20--
$67.50Mar 19$1.95$4.70$3.33$5.96 06/23$3.18–$6.10$3.33--
$65.00Aug 21$0.00$0.75$0.38$0.48 07/06$0.28–$1.38$0.38--
$65.00Sep 18$0.20$0.85$0.53$0.42 07/17$0.43–$1.25$0.42--
$65.00Oct 16$0.50$1.15$0.83$0.82 07/17$0.75–$2.58$0.82--
$65.00Nov 20$0.65$1.65$1.15$3.40 06/02$1.15–$3.25$1.15--
$65.00Dec 18$1.35$2.20$1.78$1.80 07/14$1.50–$3.70$1.78--
$65.00Jan 15$1.10$2.80$1.95$3.30 06/29$1.63–$4.10$1.95--
$65.00Mar 19$1.90$4.10$3.00$4.90 06/08$2.38–$5.50$3.00--
$65.00Jan 21$4.00$7.60$5.80$6.33 07/08$5.50–$8.75$5.80--
$62.50Oct 16$0.50$1.05$0.78$0.61 07/10$0.70–$2.03$0.61--
$62.50Dec 18$0.55$1.90$1.23$1.30 07/09$0.93–$3.05$1.23--
$60.00Aug 21$0.00$0.95$0.48$0.30 07/06$0.20–$0.75$0.30--
$60.00Oct 16$0.00$0.85$0.43$0.50 07/13$0.40–$1.58$0.43--
$60.00Nov 20$0.40$1.05$0.73$2.05 06/09$0.60–$1.98$0.73--
$60.00Dec 18$0.80$1.60$1.20$1.10 07/08$0.95–$2.55$1.10--
$60.00Jan 15$1.00$1.85$1.43$2.80 06/18$1.10–$2.75$1.43--
$60.00Mar 19$1.70$3.70$2.70$4.21 05/20$2.10–$3.50$2.70--
$60.00Jan 21$2.00$6.20$4.10$4.42 07/10$4.05–$6.55$4.10--
$55.00Aug 21$0.00$1.55$0.78$0.45 06/22$0.20–$1.23$0.45--
$55.00Nov 20$0.00$0.85$0.43$0.98 06/25$0.40–$1.45$0.43--
$55.00Dec 18$0.50$1.00$0.75$0.81 07/14$0.65–$1.55$0.75--
$55.00Jan 21$1.00$4.60$2.80$3.77 07/08$2.80–$5.55$2.80--
$50.00Jan 15$0.00$1.20$0.60$1.12 06/18$0.33–$1.48$0.60--
$50.00Mar 19$0.10$1.60$0.85$1.45 06/30$0.75–$1.98$0.85--
$50.00Jun 17$0.00$3.10$1.55$2.00 06/30$1.55–$2.58$1.55--
$50.00Sep 17$0.00$3.30$1.65$2.00 07/02$1.65–$3.00$1.65--
$50.00Jan 21$0.05$3.90$1.98$3.80 06/03$1.98–$3.88$1.98--
$47.50Oct 16$0.00$0.60$0.30$0.40 06/01$0.30–$1.25$0.30--
$47.50Dec 18$0.00$0.85$0.43$0.35 07/06$0.23–$1.55$0.35--
$47.50Mar 19$0.10$1.40$0.75$1.10 06/29$0.68–$2.05$0.75--
$47.50Jun 17$0.00$3.00$1.50$2.10 06/03$1.30–$2.10$1.50--
$45.00Nov 20$0.00$0.85$0.43$0.45 06/23$0.23–$0.98$0.43--
$42.50Nov 20$0.00$0.75$0.38$0.40 06/23$0.20–$1.13$0.38--
$40.00Nov 20$0.00$0.95$0.48$0.35 06/23$0.23–$1.13$0.35--

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 312
Total Puts 77
Put/Call Ratio 0.25
Net Difference 235

Prior's Put/Call Breakdown

Total Calls 363
Total Puts 229
Put/Call Ratio 0.63
Net Difference 134

Prior 7-Day Put/Call Summary

Total Calls 3,178
Total Puts 1,537
Average Put/Call Ratio 0.48
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