Tour v381
OMC
OMNICOM GROUP INC
$79.21 -3.84%
$79.20 (-0.01%)🌙
as of 07/21 06:53 PM
(7/20 18:53) ◀
|
Tuesday, July 21, 2026 (6:53pm)
January 2026
|
▶ (7/22 20:24)
◀ 7/21 18:53 ▶

Option Volume

Detail
ℹ
Current (07/21) 373
Calls: 200 (54%)
Puts: 173 (46%)
Prior (07/20) 389
Calls: 312 (80%)
Puts: 77 (20%)
Current vs Prior -4.11%
Calls: -35.90% (Calls)
Puts: +124.68% (Puts)
Prior 7-Day Total 4,997
Calls: 3,423 (69%)
Puts: 1,574 (31%)
Prior 7-Day Average 713
Calls: 489 (69%)
Puts: 224 (31%)
Current vs Prior 7-Day Avg -47.75%
Calls: -59.10%
Puts: -23.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $99.2K
Calls: $51.6K (52%)
Puts: $47.6K (48%)
Prior (07/20) $86.6K
Calls: $74.1K (86%)
Puts: $12.5K (14%)
Current vs Prior +14.54%
Calls: -30.39%
Puts: +280.56%
Prior 7-Day Total $1.14M
Calls: $1.00M (88%)
Puts: $139.7K (12%)
Prior 7-Day Average $163.0K
Calls: $143.0K (88%)
Puts: $20.0K (12%)
Current vs Prior 7-Day Avg -39.12%
Calls: -63.93%
Puts: +138.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.86
Prior (07/20) 0.25
Current vs Prior +250.49%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +99.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 2,787
Calls: 2,628 (94%)
Puts: 159 (6%)
Prior (07/20) 3,485
Calls: 3,087 (89%)
Puts: 398 (11%)
Current vs Prior -20.03%
Prior 7-Day Total 34,526
Calls: 22,570 (65%)
Puts: 11,956 (35%)
Prior 7-Day Average 4,932
Calls: 3,224 (65%)
Puts: 1,708 (35%)
Current vs Prior 7-Day Avg -43.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.98% | 13.45%
Prior 10.62% | 12.44%
Current vs Prior +3.40% | +8.05%
Prior 7-Day Avg 6.36% | 11.51%
Current vs 7-Day Avg +72.78% | +16.86%
Prior 7-Day Eod 10.62% | 12.44%
Current vs 7-Day Eod +3.40% | +8.05%
Sentiment BEARISH

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

P/C ratio rising 250% - increased hedging/bearish positioning. Call-heavy open interest (2,628 calls vs 159 puts) suggests bullish positioning. Declining open interest (down 20%) indicates positions being closed.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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 0.70, highest 0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 214.305.30$4.8020.8%10.61583
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 2112.3013.70$13.0010.8%10.88--
$90.00Aug 219.6011.50$10.5518.0%10.87--
$82.50Aug 214.805.40$5.1011.8%200.6258
$80.00Aug 213.104.70$3.9041.0%20.50--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 257, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 210.701.20$0.9552.6%640.20112
$80.00Aug 212.105.00$3.5581.7%340.50119
$95.00Aug 210.000.55$0.28196.4%160.07328
$82.50Aug 211.952.45$2.2022.7%90.39142
$85.00Aug 211.251.85$1.5538.7%90.29781
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.051.85$1.4555.2%520.27--
$70.00Aug 210.300.80$0.5590.9%210.12--
$82.50Aug 214.805.40$5.1011.8%200.6258
$72.50Aug 210.751.05$0.9033.3%160.1857
$77.50Aug 212.402.75$2.5813.6%50.39--

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. 11 found (best R:R 6.81, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Aug 21$0.32$2.18$0.326.81$92.82
$87.50$90.00Aug 21$0.40$2.10$0.405.25$87.90
$85.00$87.50Aug 21$0.60$1.90$0.603.17$85.60
$82.50$85.00Aug 21$0.65$1.85$0.652.85$83.15
$77.50$80.00Aug 21$1.25$1.25$1.251.00$78.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.35$2.15$0.356.14$72.15
$75.00$72.50Aug 21$0.55$1.95$0.553.55$74.45
$77.50$75.00Aug 21$1.13$1.37$1.131.21$76.37
$82.50$80.00Aug 21$1.20$1.30$1.201.08$81.30
$80.00$77.50Aug 21$1.32$1.18$1.320.89$78.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.66, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$1.35$1.35$1.151.17$81.35
$77.50$80.00Aug 21$1.25$1.25$1.251.00$78.75
$82.50$85.00Aug 21$0.65$0.65$1.850.35$83.15
$85.00$87.50Aug 21$0.60$0.60$1.900.32$85.60
$87.50$90.00Aug 21$0.40$0.40$2.100.19$87.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$82.50Aug 21$5.45$5.45$2.052.66$84.55
$80.00$77.50Aug 21$1.32$1.32$1.181.12$78.68
$82.50$80.00Aug 21$1.20$1.20$1.300.92$81.30
$77.50$75.00Aug 21$1.13$1.13$1.370.82$76.37
$75.00$72.50Aug 21$0.55$0.55$1.950.28$74.45

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 9.22% of stock, avg 11.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$2.20$5.10$7.30$75.20$89.809.22%
$77.50Aug 21$4.80$2.58$7.38$70.12$84.889.32%
$80.00Aug 21$3.55$3.90$7.45$72.55$87.459.41%
$90.00Aug 21$0.55$10.55$11.10$78.90$101.1014.01%
$92.50Aug 21$0.60$13.00$13.60$78.90$106.1017.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.39% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.55$0.55$1.10$68.90$91.10
$92.50$70.00Aug 21$0.60$0.55$1.15$68.85$93.65
$90.00$72.50Aug 21$0.55$0.90$1.45$71.05$91.45
$87.50$70.00Aug 21$0.95$0.55$1.50$68.50$89.00
$92.50$72.50Aug 21$0.60$0.90$1.50$71.00$94.00
$87.50$72.50Aug 21$0.95$0.90$1.85$70.65$89.35
$90.00$75.00Aug 21$0.55$1.45$2.00$73.00$92.00
$92.50$75.00Aug 21$0.60$1.45$2.05$72.95$94.55
$85.00$70.00Aug 21$1.55$0.55$2.10$67.90$87.10
$87.50$75.00Aug 21$0.95$1.45$2.40$72.60$89.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 3.72, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$1.97$0.533.72$78.03$84.47
82/9092/95Aug 21$5.77$1.733.34$84.23$98.27
78/8085/88Aug 21$1.92$0.583.31$78.08$86.92
72/7580/82Aug 21$1.90$0.603.17$73.10$81.90
72/7578/80Aug 21$1.80$0.702.57$73.20$79.30
80/8285/88Aug 21$1.80$0.702.57$80.70$86.80
75/7882/85Aug 21$1.78$0.722.47$75.72$84.28
75/7885/88Aug 21$1.73$0.772.25$75.77$86.73
78/8088/90Aug 21$1.72$0.782.21$78.28$89.22
70/7280/82Aug 21$1.70$0.802.12$70.80$81.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$85.00$87.50$90.00Aug 21$0.20$2.3011.50
$87.50$90.00$92.50Aug 21$0.45$2.054.56
$80.00$82.50$85.00Aug 21$0.70$1.802.57
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.19$2.3112.16
$70.00$72.50$75.00Aug 21$0.20$2.3011.50
$72.50$75.00$77.50Aug 21$0.58$1.923.31

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 $-0.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$0.15$2.35
$85.00$87.501:2Aug 21-$0.35$2.15
$90.00$92.501:2Aug 21-$0.65$1.85
$80.00$82.501:2Aug 21-$0.85$1.65
$82.50$85.001:2Aug 21-$0.90$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Aug 21-$0.20$2.30
$77.50$75.001:2Aug 21-$0.32$2.18
$75.00$72.501:2Aug 21-$0.35$2.15
$80.00$77.501:2Aug 21-$1.26$1.24
$90.00$82.501:2Aug 21$0.35$7.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.65%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.100.501.0%2.65%3.65%34119
$82.50Aug 21$1.950.394.2%2.46%6.62%9142
$85.00Aug 21$1.250.297.3%1.58%8.89%9781
$87.50Aug 21$0.700.2010.5%0.88%11.35%64112
$90.00Aug 21$0.300.1313.6%0.38%14.00%1--

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, 175 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 $75.00 01-21 call last traded $17.87 on 07/13 (now $14.90/$16.90) — try a limit near $15.90. Also watch the $80.00 09-18 call last traded $6.00 on 07/17 (now $3.90/$4.70) — try a limit near $4.30; the $80.00 10-16 call last traded $6.51 on 07/17 (now $4.60/$5.60) — try a limit near $5.10. Most tradeable put: the $82.50 08-21 put last traded $4.00 on 07/17 (now $4.80/$5.40) — try a limit near $4.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.10$5.00$3.55$5.05 07/17$0.93–$6.40$3.55119
$80.00Sep 18$3.90$4.70$4.30$6.00 07/17$4.30–$6.65$4.3012
$80.00Oct 16$4.60$5.60$5.10$6.51 07/17$2.35–$7.60$5.1069
$80.00Nov 20$5.60$6.80$6.20$8.90 07/16$3.10–$8.80$6.20--
$80.00Dec 18$6.30$7.70$7.00$7.70 07/07$3.28–$9.55$7.00--
$80.00Jan 15$6.50$8.20$7.35$6.60 07/06$3.85–$9.65$6.60--
$80.00Jun 17$9.00$11.50$10.25$10.20 07/06$6.30–$12.40$10.20--
$80.00Sep 17$9.40$13.50$11.45$8.22 06/25$7.30–$14.00$9.40--
$80.00Jan 21$10.50$15.00$12.75$14.00 07/14$8.80–$15.50$12.75--
$77.50Aug 21$4.30$5.30$4.80$6.90 07/17$1.53–$7.60$4.80583
$77.50Sep 18$5.20$7.00$6.10$7.65 07/17$6.10–$8.15$6.10--
$77.50Oct 16$5.80$7.10$6.45$8.70 07/13$3.30–$9.05$6.45--
$77.50Nov 20$6.90$8.20$7.55$4.14 06/30$3.85–$10.45$6.90--
$77.50Dec 18$7.60$9.10$8.35$6.75 06/17$4.55–$11.05$7.60--
$77.50Jan 15$8.00$9.30$8.65$11.00 07/13$4.90–$11.15$8.65--
$77.50Jun 17$9.80$12.50$11.15$8.27 06/24$7.15–$13.70$9.80--
$82.50Aug 21$1.95$2.45$2.20$3.50 07/17$0.68–$4.50$2.20142
$82.50Sep 18$2.80$3.50$3.15$6.30 07/16$3.15–$5.80$3.1519
$82.50Oct 16$3.40$4.50$3.95$3.41 07/15$1.88–$5.85$3.4173
$82.50Nov 20$4.30$6.20$5.25$6.45 07/13$2.58–$7.25$5.25--
$82.50Dec 18$5.10$6.70$5.90$3.30 06/24$2.88–$8.20$5.10--
$82.50Jan 15$5.50$6.80$6.15$8.00 07/13$3.18–$8.30$6.15--
$82.50Mar 19$6.40$9.10$7.75$9.45 07/13$4.15–$9.55$7.75--
$82.50Sep 17$8.20$12.50$10.35$12.35 07/13$6.55–$12.35$10.35--
$75.00Aug 21$5.90$7.60$6.75$8.20 07/15$2.68–$9.75$6.75--
$75.00Oct 16$7.40$9.20$8.30$9.20 07/10$4.25–$11.05$8.30--
$75.00Nov 20$8.40$10.00$9.20$10.25 07/10$4.85–$12.20$9.20--
$75.00Dec 18$9.00$10.90$9.95$7.53 07/02$5.35–$12.85$9.00--
$75.00Jan 15$9.10$11.20$10.15$11.28 07/14$5.85–$12.55$10.15--
$75.00Mar 19$10.40$12.70$11.55$8.90 07/01$6.90–$13.90$10.40--
$75.00Jun 17$10.00$14.10$12.05$11.50 06/12$8.05–$15.10$11.50--
$75.00Jan 21$14.90$16.90$15.90$17.87 07/13$11.25–$18.50$15.90243
$85.00Aug 21$1.25$1.85$1.55$2.35 07/17$0.45–$3.40$1.55781
$85.00Sep 18$2.00$2.55$2.28$3.49 07/17$2.28–$3.98$2.28--
$85.00Oct 16$2.40$3.40$2.90$4.00 07/17$1.33–$5.00$2.90111
$85.00Nov 20$2.60$4.40$3.50$3.50 07/08$1.48–$6.25$3.50--
$85.00Dec 18$2.90$5.30$4.10$6.00 07/15$2.15–$6.90$4.10--
$85.00Jan 15$4.40$5.80$5.10$6.36 07/16$2.63–$7.00$5.10--
$85.00Mar 19$5.40$8.00$6.70$8.02 07/16$3.55–$8.55$6.70--
$85.00Sep 17$8.00$11.50$9.75$6.90 05/22$5.85–$11.85$8.00--
$72.50Aug 21$7.60$9.50$8.55$12.40 07/17$3.95–$11.70$8.55--
$72.50Oct 16$9.10$10.90$10.00$12.60 07/13$5.20–$13.10$10.00--
$72.50Nov 20$9.90$11.70$10.80$6.45 06/30$6.30–$14.10$9.90--
$72.50Jan 21$16.00$19.00$17.50$11.50 06/22$12.05–$19.75$16.00--
$72.50Dec 18$10.80$11.90$11.35--$11.35–$11.35—$10.804
$87.50Aug 21$0.70$1.20$0.95$1.55 07/17$0.95–$2.20$0.95112
$87.50Sep 18$1.30$1.90$1.60$2.99 07/16$1.60–$3.03$1.6015
$87.50Oct 16$1.75$2.80$2.28$3.03 07/15$0.93–$3.78$2.28--
$87.50Nov 20$2.60$4.30$3.45$4.21 07/10$1.25–$5.40$3.45--
$87.50Dec 18$3.20$4.20$3.70$1.98 06/23$1.33–$5.80$3.20--
$87.50Jan 15$3.50$4.80$4.15$5.00 07/07$2.08–$5.95$4.15--
$87.50Mar 19$4.20$6.90$5.55$4.04 05/22$3.00–$7.15$4.20--
$87.50Sep 17$6.40$10.50$8.45$5.27 06/23$4.95–$10.50$6.40--
$70.00Aug 21$9.80$11.80$10.80$5.00 06/30$5.65–$14.00$9.80--
$70.00Oct 16$11.00$12.90$11.95$9.10 05/22$6.75–$15.20$11.00--
$70.00Nov 20$11.80$13.50$12.65$8.58 06/24$7.15–$16.15$11.80--
$70.00Dec 18$12.40$14.10$13.25$6.93 06/22$7.80–$16.55$12.40--
$70.00Jan 21$17.50$20.00$18.75$16.00 06/11$13.50–$21.25$17.50--
$90.00Aug 21$0.30$0.80$0.55$1.10 07/17$0.18–$1.65$0.55--
$90.00Oct 16$1.30$2.15$1.73$2.10 07/15$0.83–$3.05$1.73--
$90.00Nov 20$2.00$2.90$2.45$3.75 07/13$1.05–$4.35$2.45--
$90.00Dec 18$2.50$3.40$2.95$4.50 07/13$1.48–$4.65$2.95--
$90.00Jan 15$2.60$4.10$3.35$4.45 07/14$1.40–$5.15$3.35--
$90.00Mar 19$3.70$6.00$4.85$3.73 07/09$2.48–$6.50$3.73--
$90.00Jun 17$5.00$7.60$6.30$4.80 06/08$3.48–$8.40$5.00--
$90.00Sep 17$6.00$9.50$7.75$9.00 07/13$4.60–$9.30$7.75--
$67.50Dec 18$14.20$15.90$15.05$11.85 06/09$9.50–$18.35$14.20--
$67.50Jan 21$17.40$21.50$19.45$17.00 07/01$14.75–$23.00$17.40--
$92.50Oct 16$0.75$1.70$1.23$2.20 07/16$0.60–$2.28$1.23--
$92.50Dec 18$1.85$2.95$2.40$3.05 07/13$1.08–$4.10$2.40--
$65.00Aug 21$14.30$16.30$15.30$9.70 06/26$9.05–$19.50$14.30--
$65.00Oct 16$15.00$17.10$16.05$12.00 07/01$9.80–$19.55$15.00--
$65.00Dec 18$16.20$18.50$17.35$20.10 07/16$11.70–$20.60$17.35--
$95.00Aug 21$0.00$0.55$0.28$0.58 07/16$0.10–$0.90$0.28328
$95.00Oct 16$0.25$1.35$0.80$0.80 07/02$0.57–$1.85$0.80--
$95.00Nov 20$1.15$1.95$1.55$2.25 07/15$0.53–$2.78$1.55--
$95.00Dec 18$1.20$2.35$1.78$3.08 07/16$0.68–$3.23$1.78--
$95.00Jan 15$1.70$2.75$2.23$2.85 07/07$0.85–$3.55$2.23--
$95.00Mar 19$2.35$4.80$3.58$2.65 06/01$1.78–$4.75$2.65--
$62.50Oct 16$17.20$19.40$18.30$11.00 05/20$11.90–$21.95$17.20--
$60.00Dec 18$20.40$22.80$21.60$15.32 06/18$14.95–$24.90$20.40--
$60.00Mar 19$21.00$23.30$22.15$15.00 06/22$15.85–$25.50$21.00--
$60.00Jun 17$21.60$24.00$22.80$19.31 06/05$17.00–$26.15$21.60--
$60.00Jan 21$22.10$26.50$24.30$21.80 07/02$19.00–$28.00$22.10--
$100.00Oct 16$0.10$0.80$0.45$0.31 07/01$0.45–$1.63$0.31--
$100.00Nov 20$0.55$1.45$1.00$1.63 07/16$0.38–$2.00$1.00--
$100.00Dec 18$0.10$1.50$0.80$2.40 07/16$0.50–$2.22$0.80--
$100.00Jan 15$0.80$1.95$1.38$1.50 07/06$0.53–$2.25$1.38--
$100.00Jun 17$1.80$4.40$3.10$2.94 07/02$1.95–$4.53$2.94--
$100.00Sep 17$3.00$6.30$4.65$5.00 07/07$2.40–$6.00$4.65--
$100.00Jan 21$4.30$8.50$6.40$5.55 06/16$3.55–$7.50$5.55--
$55.00Aug 21$23.20$26.50$24.85$27.18 07/10$18.20–$29.20$24.85--
$105.00Nov 20$0.30$0.90$0.60$0.95 07/16$0.25–$1.70$0.60--
$105.00Dec 18$0.55$1.10$0.83$0.70 06/18$0.33–$1.85$0.70--
$50.00Jun 17$29.00$33.00$31.00$26.35 06/09$24.50–$34.60$29.00--
$50.00Jan 21$30.10$33.20$31.65--$31.65–$31.65—$30.1017
$110.00Dec 18$0.20$0.85$0.53$0.45 06/18$0.23–$1.58$0.45--
$110.00Jan 15$0.35$1.40$0.88$0.55 06/18$0.43–$1.70$0.55--
$115.00Nov 20$0.10$0.55$0.33$0.30 06/12$0.18–$0.68$0.30--
$115.00Dec 18$0.00$0.80$0.40$0.30 05/29$0.18–$1.35$0.30--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$3.10$4.70$3.90$2.60 07/17$1.90–$8.15$3.10--
$80.00Sep 18$4.10$5.00$4.55$3.70 07/17$2.63–$4.55$4.103
$80.00Oct 16$4.00$6.00$5.00$3.85 07/16$3.45–$9.90$4.00--
$80.00Nov 20$5.70$6.90$6.30$9.52 06/11$4.65–$10.55$6.30--
$80.00Dec 18$6.40$7.50$6.95$8.59 06/15$5.55–$10.85$6.95--
$77.50Aug 21$2.40$2.75$2.58$1.70 07/17$1.08–$6.20$2.40--
$77.50Oct 16$3.80$5.50$4.65$6.80 06/12$2.98–$7.95$4.65--
$77.50Dec 18$5.30$6.20$5.75$6.10 07/08$4.13–$9.15$5.75--
$82.50Aug 21$4.80$5.40$5.10$4.00 07/17$2.83–$10.25$4.8058
$82.50Sep 18$5.40$6.60$6.00$4.90 07/17$4.18–$6.00$5.40--
$82.50Oct 16$6.30$7.20$6.75$5.70 07/17$4.55–$11.50$6.3041
$82.50Nov 20$7.00$8.30$7.65$11.40 06/11$5.55–$12.15$7.65--
$82.50Dec 18$7.40$8.80$8.10$6.70 07/13$6.20–$12.40$7.40--
$75.00Aug 21$1.05$1.85$1.45$1.30 07/14$0.75–$4.60$1.30--
$75.00Oct 16$2.65$3.80$3.22$2.59 07/14$2.08–$6.75$2.65--
$75.00Nov 20$3.70$5.30$4.50$4.20 07/09$3.05–$7.20$4.20--
$75.00Dec 18$4.40$5.20$4.80$4.50 07/15$3.28–$7.90$4.50--
$75.00Jan 21$8.00$12.00$10.00$10.50 07/08$8.95–$13.00$10.00--
$85.00Aug 21$5.60$7.10$6.35$5.40 07/17$4.60–$12.80$5.60--
$85.00Sep 18$6.30$8.30$7.30$5.55 07/16$4.95–$7.30$6.30--
$85.00Oct 16$7.50$8.90$8.20$15.00 06/22$5.75–$13.85$8.20--
$85.00Nov 20$8.50$9.70$9.10$7.33 07/16$6.40–$14.25$8.50--
$85.00Dec 18$9.10$10.20$9.65$12.00 06/12$7.65–$14.90$9.65--
$85.00Jan 15$9.50$10.90$10.20$13.82 06/26$8.05–$15.00$10.20--
$72.50Aug 21$0.75$1.05$0.90$0.73 07/15$0.48–$3.50$0.7557
$72.50Oct 16$2.10$2.90$2.50$2.01 07/17$1.25–$5.05$2.10--
$72.50Dec 18$3.60$4.30$3.95$3.11 07/07$3.03–$6.35$3.60--
$72.50Jan 21$7.00$11.00$9.00$12.00 06/22$8.00–$11.75$9.00--
$87.50Dec 18$10.30$12.00$11.15$12.00 07/02$8.90–$16.50$11.15--
$70.00Aug 21$0.30$0.80$0.55$0.34 07/16$0.25–$2.38$0.34--
$70.00Oct 16$1.45$2.15$1.80$1.49 07/17$0.85–$4.20$1.49--
$70.00Nov 20$2.30$3.20$2.75$5.50 06/22$1.85–$4.60$2.75--
$70.00Dec 18$2.90$3.60$3.25$2.31 07/16$2.23–$5.05$2.90--
$70.00Jan 15$3.10$4.90$4.00$2.75 07/15$2.47–$6.10$3.10--
$70.00Jan 21$6.80$10.00$8.40$10.00 06/15$7.30–$10.75$8.40--
$90.00Aug 21$9.60$11.50$10.55$8.53 07/10$7.75–$17.55$9.60--
$90.00Jan 15$12.20$14.30$13.25$18.04 06/23$11.00–$19.15$13.25--
$67.50Aug 21$0.00$0.50$0.25$0.62 07/02$0.20–$2.05$0.25--
$67.50Oct 16$0.70$2.00$1.35$0.90 07/13$0.93–$3.15$0.90--
$67.50Nov 20$1.75$2.60$2.17$3.19 06/29$1.27–$3.83$2.17--
$67.50Dec 18$2.25$3.30$2.78$3.50 06/29$1.58–$4.10$2.78--
$67.50Jan 15$2.30$3.70$3.00$4.00 06/29$1.88–$4.65$3.00--
$67.50Mar 19$2.60$5.10$3.85$5.96 06/23$3.18–$6.10$3.85--
$92.50Aug 21$12.30$13.70$13.00$10.30 07/17$10.65–$13.00$12.30--
$65.00Aug 21$0.00$0.95$0.48$0.48 07/06$0.28–$1.15$0.48--
$65.00Sep 18$0.15$0.80$0.48$0.42 07/17$0.43–$1.25$0.42--
$65.00Oct 16$0.55$1.55$1.05$0.82 07/17$0.75–$2.47$0.82--
$65.00Nov 20$0.65$2.95$1.80$3.40 06/02$1.15–$3.08$1.80--
$65.00Dec 18$1.75$2.35$2.05$1.80 07/14$1.50–$3.50$1.80--
$65.00Jan 15$1.90$3.10$2.50$3.30 06/29$1.63–$3.93$2.50--
$65.00Mar 19$2.00$4.50$3.25$4.90 06/08$2.38–$5.50$3.25--
$65.00Jan 21$4.00$8.50$6.25$6.33 07/08$5.50–$8.65$6.25--
$62.50Oct 16$0.50$1.20$0.85$0.61 07/10$0.70–$2.00$0.61--
$62.50Dec 18$1.30$2.00$1.65$1.30 07/09$0.93–$2.73$1.30--
$60.00Aug 21$0.00$0.75$0.38$0.30 07/06$0.20–$0.63$0.30--
$60.00Oct 16$0.00$0.85$0.43$0.50 07/13$0.40–$1.58$0.43--
$60.00Nov 20$0.50$2.10$1.30$2.05 06/09$0.60–$1.85$1.30--
$60.00Dec 18$0.80$1.75$1.27$1.10 07/08$0.95–$2.15$1.10--
$60.00Jan 15$1.00$2.10$1.55$2.80 06/18$1.10–$2.58$1.55--
$60.00Mar 19$1.70$3.80$2.75$4.21 05/20$2.10–$3.47$2.75--
$60.00Jan 21$2.50$7.00$4.75$4.42 07/10$4.05–$6.55$4.42--
$55.00Aug 21$0.00$1.10$0.55$0.45 06/22$0.20–$1.23$0.45--
$55.00Nov 20$0.00$1.15$0.57$0.98 06/25$0.40–$1.45$0.57--
$55.00Dec 18$0.50$1.30$0.90$0.81 07/14$0.65–$1.53$0.81--
$55.00Jan 21$1.50$5.50$3.50$3.77 07/08$2.80–$5.55$3.50--
$50.00Jan 15$0.00$2.85$1.43$1.12 06/18$0.33–$1.48$1.12--
$50.00Mar 19$0.60$1.45$1.02$1.45 06/30$0.75–$1.98$1.02--
$50.00Jun 17$0.00$3.30$1.65$2.00 06/30$1.55–$2.58$1.65--
$50.00Sep 17$0.15$3.40$1.78$2.00 07/02$1.65–$3.00$1.78--
$50.00Jan 21$2.00$4.20$3.10$3.80 06/03$1.98–$3.88$3.10--
$47.50Oct 16$0.00$0.75$0.38$0.40 06/01$0.30–$1.25$0.38--
$47.50Dec 18$0.00$2.10$1.05$0.35 07/06$0.23–$1.55$0.35--
$47.50Mar 19$0.25$2.85$1.55$1.10 06/29$0.68–$1.63$1.10--
$47.50Jun 17$0.00$3.00$1.50$2.10 06/03$1.30–$2.10$1.50--
$45.00Nov 20$0.00$0.75$0.38$0.45 06/23$0.23–$0.98$0.38--
$42.50Nov 20$0.00$0.95$0.48$0.40 06/23$0.20–$1.13$0.40--
$40.00Nov 20$0.00$1.70$0.85$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 200
Total Puts 173
Put/Call Ratio 0.86
Net Difference 27

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,423
Total Puts 1,574
Average Put/Call Ratio 0.43
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