Tour v389
OMC
OMNICOM GROUP INC
$79.38 +0.21%
(7/21 18:53) ◀
|
Wednesday, July 22, 2026 (8:24pm)
January 2026
|
▶ (7/23 18:55)
◀ 7/22 20:24 ▶

Option Volume

Detail
ℹ
Current (07/22) 331
Calls: 272 (82%)
Puts: 59 (18%)
Prior (07/21) 373
Calls: 200 (54%)
Puts: 173 (46%)
Current vs Prior -11.26%
Calls: +36.00% (Calls)
Puts: -65.90% (Puts)
Prior 7-Day Total 4,955
Calls: 3,298 (67%)
Puts: 1,657 (33%)
Prior 7-Day Average 707
Calls: 471 (67%)
Puts: 236 (33%)
Current vs Prior 7-Day Avg -53.24%
Calls: -42.27%
Puts: -75.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $117.2K
Calls: $90.1K (77%)
Puts: $27.1K (23%)
Prior (07/21) $99.2K
Calls: $51.6K (52%)
Puts: $47.6K (48%)
Current vs Prior +18.10%
Calls: +74.66%
Puts: -43.15%
Prior 7-Day Total $1.08M
Calls: $904.0K (84%)
Puts: $172.8K (16%)
Prior 7-Day Average $153.8K
Calls: $129.1K (84%)
Puts: $24.7K (16%)
Current vs Prior 7-Day Avg -23.83%
Calls: -30.24%
Puts: +9.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.22
Prior (07/21) 0.86
Current vs Prior -74.92%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -58.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 3,971
Calls: 2,589 (65%)
Puts: 1,382 (35%)
Prior (07/21) 2,787
Calls: 2,628 (94%)
Puts: 159 (6%)
Current vs Prior +42.48%
Prior 7-Day Total 32,547
Calls: 22,386 (69%)
Puts: 10,161 (31%)
Prior 7-Day Average 4,649
Calls: 3,198 (69%)
Puts: 1,451 (31%)
Current vs Prior 7-Day Avg -14.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.39% | 12.53%
Prior 10.98% | 13.45%
Current vs Prior -5.38% | -6.77%
Prior 7-Day Avg 7.21% | 11.93%
Current vs 7-Day Avg +44.06% | +5.07%
Prior 7-Day Eod 10.98% | 13.45%
Current vs 7-Day Eod -5.38% | -6.77%
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 77% of dollar volume in calls ($90.1K) vs puts ($27.1K). Extreme bullish P/C ratio of 0.22 - heavy call buying (272 calls vs 59 puts). P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (2,589 calls vs 1,382 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.73, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.5011.30$9.9028.3%10.86--
$72.50Aug 216.308.80$7.5533.1%150.8267
$75.00Aug 215.606.60$6.1016.4%190.7236
$77.50Aug 214.005.10$4.5524.2%80.61582
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 214.505.20$4.8514.4%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 127, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 213.003.60$3.3018.2%570.49149
$75.00Aug 215.606.60$6.1016.4%190.7236
$72.50Aug 216.308.80$7.5533.1%150.8267
$77.50Aug 214.005.10$4.5524.2%80.61582
$90.00Aug 210.150.85$0.50140.0%80.13616
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.201.20$0.70142.9%10.141.3K
$75.00Aug 210.951.95$1.4569.0%10.2789
$82.50Aug 214.505.20$4.8514.4%10.62--

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 40.67, avg 6.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.12$4.88$0.1240.67$90.12
$87.50$90.00Aug 21$0.30$2.20$0.307.33$87.80
$82.50$85.00Aug 21$0.50$2.00$0.504.00$83.00
$85.00$87.50Aug 21$0.80$1.70$0.802.12$85.80
$80.00$82.50Aug 21$1.20$1.30$1.201.08$81.20
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.75$4.25$0.755.67$74.25
$82.50$75.00Aug 21$3.40$4.10$3.401.21$79.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 15.67, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$2.35$2.35$0.1515.67$72.35
$75.00$77.50Aug 21$1.55$1.55$0.951.63$76.55
$72.50$75.00Aug 21$1.45$1.45$1.051.38$73.95
$77.50$80.00Aug 21$1.25$1.25$1.251.00$78.75
$80.00$82.50Aug 21$1.20$1.20$1.300.92$81.20
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$75.00Aug 21$3.40$3.40$4.100.83$79.10
$75.00$70.00Aug 21$0.75$0.75$4.250.18$74.25

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. 3 found (cheapest 8.76% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$2.10$4.85$6.95$75.55$89.458.76%
$75.00Aug 21$6.10$1.45$7.55$67.45$82.559.51%
$70.00Aug 21$9.90$0.70$10.60$59.40$80.6013.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.51% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.50$0.70$1.20$68.80$91.20
$87.50$70.00Aug 21$0.80$0.70$1.50$68.50$89.00
$90.00$75.00Aug 21$0.50$1.45$1.95$73.05$91.95
$87.50$75.00Aug 21$0.80$1.45$2.25$72.75$89.75
$85.00$70.00Aug 21$1.60$0.70$2.30$67.70$87.30
$82.50$70.00Aug 21$2.10$0.70$2.80$67.20$85.30
$85.00$75.00Aug 21$1.60$1.45$3.05$71.95$88.05
$82.50$75.00Aug 21$2.10$1.45$3.55$71.45$86.05
$80.00$70.00Aug 21$3.30$0.70$4.00$66.00$84.00
$80.00$75.00Aug 21$3.30$1.45$4.75$70.25$84.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.27, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8285/88Aug 21$4.20$3.301.27$78.30$89.20
75/8288/90Aug 21$3.70$3.800.97$78.80$91.20
75/8290/95Aug 21$3.52$3.980.88$78.98$93.52
70/7578/80Aug 21$2.00$3.000.67$73.00$79.50
70/7580/82Aug 21$1.95$3.050.64$73.05$81.95
70/7585/88Aug 21$1.55$3.450.45$73.45$86.55
70/7582/85Aug 21$1.25$3.750.33$73.75$83.75
70/7588/90Aug 21$1.05$3.950.27$73.95$88.55
70/7590/95Aug 21$0.87$4.130.21$74.13$90.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.05$2.4549.00
$75.00$77.50$80.00Aug 21$0.30$2.207.33
$85.00$87.50$90.00Aug 21$0.50$2.004.00
$80.00$82.50$85.00Aug 21$0.70$1.802.57
$70.00$72.50$75.00Aug 21$0.90$1.601.78
PUTS (0)
No puts found

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 $-0.26, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.26$4.74
$85.00$87.501:2Aug 21$0.00$2.50
$87.50$90.001:2Aug 21-$0.20$2.30
$80.00$82.501:2Aug 21-$0.90$1.60
$82.50$85.001:2Aug 21-$1.10$1.40
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$82.50$75.001:2Aug 21$1.95$5.55
$75.00$70.001:2Aug 21$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.78%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$3.000.490.8%3.78%4.56%57149
$82.50Aug 21$1.600.383.9%2.02%5.95%5--
$85.00Aug 21$0.950.297.1%1.20%8.28%3775
$87.50Aug 21$0.400.1910.2%0.50%10.73%7164
$90.00Aug 21$0.150.1313.4%0.19%13.57%8616

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 08-21 call last traded $8.20 on 07/15 (now $5.60/$6.60) — try a limit near $6.10. Also watch the $80.00 08-21 call last traded $5.05 on 07/17 (now $3.00/$3.60) — try a limit near $3.30; the $77.50 08-21 call last traded $6.90 on 07/17 (now $4.00/$5.10) — try a limit near $4.55. Most tradeable put: the $75.00 08-21 put last traded $1.30 on 07/14 (now $0.95/$1.95) — try a limit near $1.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$3.00$3.60$3.30$5.05 07/17$0.93–$6.40$3.30149
$80.00Sep 18$3.60$4.40$4.00$6.00 07/17$4.00–$6.65$4.00--
$80.00Oct 16$3.20$5.70$4.45$6.51 07/17$2.35–$7.60$4.45--
$80.00Nov 20$4.40$7.20$5.80$8.90 07/16$3.10–$8.80$5.80--
$80.00Dec 18$4.80$8.40$6.60$7.70 07/07$3.28–$9.55$6.60--
$80.00Jan 15$5.40$8.30$6.85$6.60 07/06$3.85–$9.65$6.60--
$80.00Jun 17$8.60$11.90$10.25$10.20 07/06$6.30–$12.40$10.20--
$80.00Sep 17$9.00$13.50$11.25$8.22 06/25$7.30–$14.00$9.00--
$80.00Jan 21$10.50$15.00$12.75$14.00 07/14$8.80–$15.50$12.75--
$77.50Aug 21$4.00$5.10$4.55$6.90 07/17$1.53–$7.60$4.55582
$77.50Sep 18$4.80$5.80$5.30$7.65 07/17$5.30–$8.15$5.30--
$77.50Oct 16$4.00$7.00$5.50$8.70 07/13$3.30–$9.05$5.50--
$77.50Nov 20$6.10$8.60$7.35$4.14 06/30$3.85–$10.45$6.10--
$77.50Dec 18$6.40$9.30$7.85$6.75 06/17$4.55–$11.05$6.75--
$77.50Jan 15$6.30$10.20$8.25$11.00 07/13$4.90–$11.15$8.25--
$77.50Jun 17$9.20$13.20$11.20$8.27 06/24$7.15–$13.70$9.20--
$82.50Aug 21$1.60$2.60$2.10$3.50 07/17$0.68–$4.50$2.10--
$82.50Sep 18$2.75$4.10$3.43$6.30 07/16$3.15–$5.80$3.4321
$82.50Oct 16$2.15$3.90$3.03$3.41 07/15$1.88–$5.85$3.03--
$82.50Nov 20$3.80$5.20$4.50$6.45 07/13$2.58–$7.25$4.50--
$82.50Dec 18$3.90$6.00$4.95$3.30 06/24$2.97–$8.20$3.90--
$82.50Jan 15$4.40$7.30$5.85$8.00 07/13$3.18–$8.30$5.85--
$82.50Mar 19$5.60$8.70$7.15$9.45 07/13$4.15–$9.55$7.15--
$82.50Sep 17$7.50$12.50$10.00$12.35 07/13$6.55–$12.35$10.00--
$75.00Aug 21$5.60$6.60$6.10$8.20 07/15$2.68–$9.75$6.1036
$75.00Oct 16$5.80$8.70$7.25$9.20 07/10$4.25–$11.05$7.25--
$75.00Nov 20$6.70$9.80$8.25$10.25 07/10$4.85–$12.20$8.25--
$75.00Dec 18$7.80$11.50$9.65$7.53 07/02$5.35–$12.85$7.80--
$75.00Jan 15$7.80$11.70$9.75$11.28 07/14$5.85–$12.55$9.75--
$75.00Mar 19$9.40$12.70$11.05$8.90 07/01$6.90–$13.90$9.40--
$75.00Jun 17$10.60$14.20$12.40$11.50 06/12$8.05–$15.10$11.50--
$75.00Jan 21$12.50$17.50$15.00$17.87 07/13$11.25–$18.50$15.00--
$85.00Aug 21$0.95$2.25$1.60$2.35 07/17$0.45–$3.40$1.60775
$85.00Sep 18$1.95$2.85$2.40$3.49 07/17$2.28–$3.98$2.405
$85.00Oct 16$1.45$3.00$2.23$4.00 07/17$1.33–$5.00$2.23--
$85.00Nov 20$2.65$5.00$3.83$3.50 07/08$1.48–$6.25$3.50--
$85.00Dec 18$3.30$4.60$3.95$6.00 07/15$2.15–$6.90$3.95--
$85.00Jan 15$3.40$6.10$4.75$6.36 07/16$2.63–$7.00$4.75--
$85.00Mar 19$4.40$7.50$5.95$8.02 07/16$3.55–$8.55$5.95--
$85.00Sep 17$6.50$11.50$9.00$6.90 05/22$5.85–$11.85$6.90--
$72.50Aug 21$6.30$8.80$7.55$12.40 07/17$3.95–$11.70$7.5567
$72.50Oct 16$8.10$10.40$9.25$12.60 07/13$5.20–$13.10$9.25--
$72.50Nov 20$9.00$12.50$10.75$6.45 06/30$6.30–$14.10$9.00--
$72.50Jan 21$14.00$19.00$16.50$11.50 06/22$12.05–$19.75$14.00--
$72.50Dec 18$10.30$11.90$11.10--$11.10–$11.35$10.304
$87.50Aug 21$0.40$1.20$0.80$1.55 07/17$0.80–$2.20$0.80164
$87.50Sep 18$0.95$1.80$1.38$2.99 07/16$1.38–$3.03$1.38--
$87.50Oct 16$1.00$3.10$2.05$3.03 07/15$1.08–$3.78$2.05120
$87.50Nov 20$1.70$3.50$2.60$4.21 07/10$1.25–$5.40$2.60--
$87.50Dec 18$2.30$3.80$3.05$1.98 06/23$1.33–$5.80$2.3050
$87.50Jan 15$2.70$5.10$3.90$5.00 07/07$2.08–$5.95$3.90--
$87.50Mar 19$4.10$6.70$5.40$4.04 05/22$3.00–$7.15$4.10--
$87.50Sep 17$5.50$10.50$8.00$5.27 06/23$4.95–$10.50$5.50--
$70.00Aug 21$8.50$11.30$9.90$5.00 06/30$5.65–$14.00$8.50--
$70.00Oct 16$10.40$12.50$11.45$9.10 05/22$6.75–$15.20$10.40--
$70.00Nov 20$10.70$13.40$12.05$8.58 06/24$7.15–$16.15$10.70--
$70.00Dec 18$10.70$14.10$12.40$6.93 06/22$7.80–$16.55$10.70--
$70.00Jan 21$15.50$20.00$17.75$16.00 06/11$13.50–$21.25$16.00--
$90.00Aug 21$0.15$0.85$0.50$1.10 07/17$0.18–$1.65$0.50616
$90.00Oct 16$0.75$2.30$1.53$2.10 07/15$0.83–$3.05$1.53--
$90.00Nov 20$1.35$3.00$2.17$3.75 07/13$1.25–$4.35$2.17--
$90.00Dec 18$1.40$3.60$2.50$4.50 07/13$1.48–$4.65$2.50--
$90.00Jan 15$2.00$4.50$3.25$4.45 07/14$1.40–$5.15$3.25--
$90.00Mar 19$3.20$5.80$4.50$3.73 07/09$2.48–$6.50$3.73--
$90.00Jun 17$4.00$7.60$5.80$4.80 06/08$3.48–$8.40$4.80--
$90.00Sep 17$4.80$9.50$7.15$9.00 07/13$4.60–$9.30$7.15--
$67.50Dec 18$12.60$16.70$14.65$11.85 06/09$9.50–$18.35$12.60--
$67.50Jan 21$17.00$21.50$19.25$17.00 07/01$14.75–$23.00$17.00--
$92.50Oct 16$0.20$1.45$0.83$2.20 07/16$0.60–$2.28$0.83--
$92.50Dec 18$1.20$3.30$2.25$3.05 07/13$1.13–$4.10$2.25--
$65.00Aug 21$13.90$16.00$14.95$9.70 06/26$9.05–$19.50$13.90--
$65.00Oct 16$13.90$16.40$15.15$12.00 07/01$9.80–$19.55$13.90--
$65.00Dec 18$15.40$17.90$16.65$20.10 07/16$11.70–$20.60$16.65--
$95.00Aug 21$0.05$0.70$0.38$0.58 07/16$0.10–$0.90$0.38--
$95.00Oct 16$0.25$1.10$0.68$0.80 07/02$0.57–$1.85$0.68--
$95.00Nov 20$0.40$1.60$1.00$2.25 07/15$0.53–$2.78$1.00--
$95.00Dec 18$0.75$2.70$1.73$3.08 07/16$0.68–$3.23$1.73--
$95.00Jan 15$1.05$3.00$2.03$2.85 07/07$0.85–$3.55$2.03--
$95.00Mar 19$1.55$4.20$2.88$2.65 06/01$1.78–$4.75$2.65--
$62.50Oct 16$16.70$19.00$17.85$11.00 05/20$11.90–$21.95$16.70--
$60.00Dec 18$19.40$22.00$20.70$15.32 06/18$14.95–$24.90$19.40--
$60.00Mar 19$19.80$23.40$21.60$15.00 06/22$15.85–$25.50$19.80--
$60.00Jun 17$20.40$24.30$22.35$19.31 06/05$17.00–$26.15$20.40--
$60.00Jan 21$21.50$26.50$24.00$21.80 07/02$19.00–$28.00$21.80--
$100.00Oct 16$0.10$0.80$0.45$0.31 07/01$0.45–$1.63$0.31--
$100.00Nov 20$0.55$1.10$0.83$1.63 07/16$0.40–$2.00$0.83--
$100.00Dec 18$0.90$2.25$1.58$2.40 07/16$0.50–$2.22$1.58--
$100.00Jan 15$0.30$2.25$1.27$1.50 07/06$0.53–$2.25$1.27--
$100.00Jun 17$1.05$4.60$2.83$2.94 07/02$1.95–$4.53$2.83--
$100.00Sep 17$2.00$7.00$4.50$5.00 07/07$2.40–$6.00$4.50--
$100.00Jan 21$3.90$8.40$6.15$5.55 06/16$4.00–$7.50$5.55--
$55.00Aug 21$22.60$26.60$24.60$27.18 07/10$18.20–$29.20$24.60--
$105.00Nov 20$0.10$0.65$0.38$0.95 07/16$0.25–$1.70$0.38--
$105.00Dec 18$0.15$0.85$0.50$0.70 06/18$0.33–$1.85$0.50--
$50.00Jun 17$28.50$33.00$30.75$26.35 06/09$24.50–$34.60$28.50--
$110.00Dec 18$0.00$2.60$1.30$0.45 06/18$0.23–$1.58$0.45--
$110.00Jan 15$0.00$1.35$0.68$0.55 06/18$0.43–$1.70$0.55--
$115.00Nov 20$0.10$0.30$0.20$0.30 06/12$0.18–$0.68$0.20--
$115.00Dec 18$0.00$2.40$1.20$0.30 05/29$0.18–$1.35$0.30--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$3.30$4.10$3.70$2.60 07/17$1.90–$8.15$3.30--
$80.00Sep 18$4.00$5.30$4.65$3.70 07/17$2.63–$4.65$4.00--
$80.00Oct 16$4.70$6.40$5.55$3.85 07/16$3.45–$9.90$4.70--
$80.00Nov 20$5.50$7.80$6.65$9.52 06/11$4.65–$10.55$6.65--
$80.00Dec 18$5.70$8.60$7.15$8.59 06/15$5.55–$10.85$7.15--
$77.50Aug 21$2.15$2.85$2.50$1.70 07/17$1.08–$6.20$2.15--
$77.50Oct 16$3.50$5.80$4.65$6.80 06/12$2.98–$7.75$4.65--
$77.50Dec 18$4.60$7.20$5.90$6.10 07/08$4.13–$9.15$5.90--
$82.50Aug 21$4.50$5.20$4.85$4.00 07/17$2.83–$10.25$4.50--
$82.50Sep 18$5.20$6.70$5.95$4.90 07/17$4.18–$6.00$5.20--
$82.50Oct 16$5.00$8.30$6.65$5.70 07/17$4.55–$11.50$5.70--
$82.50Nov 20$6.20$9.20$7.70$11.40 06/11$5.55–$12.15$7.70--
$82.50Dec 18$6.70$9.90$8.30$6.70 07/13$6.20–$12.40$6.70--
$75.00Aug 21$0.95$1.95$1.45$1.30 07/14$0.75–$4.55$1.3089
$75.00Oct 16$2.15$4.40$3.28$2.59 07/14$2.08–$6.75$2.59--
$75.00Nov 20$3.30$5.40$4.35$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$8.70$12.30$10.50$10.50 07/08$8.95–$13.00$10.50--
$85.00Aug 21$5.80$8.00$6.90$5.40 07/17$4.60–$12.80$5.80--
$85.00Sep 18$6.90$9.90$8.40$5.55 07/16$4.95–$8.40$6.90--
$85.00Oct 16$7.50$9.60$8.55$15.00 06/22$5.75–$13.85$8.55--
$85.00Nov 20$8.10$10.60$9.35$7.33 07/16$6.40–$14.25$8.10--
$85.00Dec 18$8.80$10.20$9.50$12.00 06/12$7.65–$14.90$9.50--
$85.00Jan 15$8.90$12.00$10.45$13.82 06/26$8.05–$15.00$10.45--
$72.50Aug 21$0.55$1.05$0.80$0.73 07/15$0.48–$3.50$0.73--
$72.50Oct 16$1.85$3.50$2.68$2.01 07/17$1.25–$5.05$2.01--
$72.50Dec 18$3.30$4.70$4.00$3.11 07/07$3.03–$6.35$3.30--
$72.50Jan 21$7.00$12.00$9.50$12.00 06/22$8.00–$11.75$9.50--
$87.50Dec 18$10.20$12.30$11.25$12.00 07/02$8.90–$16.50$11.25--
$70.00Aug 21$0.20$1.20$0.70$0.34 07/16$0.25–$2.38$0.341.3K
$70.00Oct 16$1.05$2.65$1.85$1.49 07/17$0.85–$4.20$1.49--
$70.00Nov 20$1.75$3.70$2.73$5.50 06/22$1.85–$4.60$2.73--
$70.00Dec 18$2.40$4.10$3.25$2.31 07/16$2.23–$5.05$2.40--
$70.00Jan 15$2.70$4.40$3.55$2.75 07/15$2.47–$6.10$2.75--
$70.00Jan 21$6.00$11.00$8.50$10.00 06/15$7.30–$10.75$8.50--
$70.00Sep 18$1.10$1.85$1.48--$1.48–$1.48—$1.1010
$90.00Aug 21$10.00$12.20$11.10$8.53 07/10$7.75–$17.55$10.00--
$90.00Jan 15$12.40$15.20$13.80$18.04 06/23$11.00–$19.15$13.80--
$67.50Aug 21$0.00$0.50$0.25$0.62 07/02$0.20–$2.05$0.25--
$67.50Oct 16$0.70$2.25$1.48$0.90 07/13$0.93–$3.13$0.90--
$67.50Nov 20$1.40$3.10$2.25$3.19 06/29$1.27–$3.83$2.25--
$67.50Dec 18$1.35$2.70$2.03$3.50 06/29$1.58–$3.95$2.03--
$67.50Jan 15$2.10$3.60$2.85$4.00 06/29$1.88–$4.55$2.85--
$67.50Mar 19$3.20$5.50$4.35$5.96 06/23$3.18–$6.10$4.35--
$92.50Aug 21$12.20$14.40$13.30$10.30 07/17$10.65–$13.30$12.20--
$65.00Aug 21$0.00$0.75$0.38$0.48 07/06$0.28–$1.15$0.38--
$65.00Sep 18$0.25$0.70$0.48$0.42 07/17$0.43–$1.25$0.42--
$65.00Oct 16$0.50$1.55$1.02$0.82 07/17$0.75–$2.30$0.82--
$65.00Nov 20$1.00$2.50$1.75$3.40 06/02$1.15–$3.08$1.75--
$65.00Dec 18$1.35$2.75$2.05$1.80 07/14$1.50–$3.50$1.80--
$65.00Jan 15$1.45$3.20$2.33$3.30 06/29$1.63–$3.93$2.33--
$65.00Mar 19$2.45$4.40$3.43$4.90 06/08$2.38–$5.50$3.43--
$65.00Jan 21$4.70$8.40$6.55$6.33 07/08$5.50–$8.65$6.33--
$62.50Oct 16$0.50$1.15$0.83$0.61 07/10$0.70–$2.00$0.61--
$62.50Dec 18$0.80$2.35$1.58$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$0.05$0.95$0.50$0.50 07/13$0.40–$1.58$0.50--
$60.00Nov 20$0.35$1.10$0.73$2.05 06/09$0.60–$1.85$0.73--
$60.00Dec 18$0.80$1.80$1.30$1.10 07/08$0.95–$2.15$1.10--
$60.00Jan 15$1.20$2.45$1.83$2.80 06/18$1.10–$2.58$1.83--
$60.00Mar 19$1.70$4.00$2.85$4.21 05/20$2.10–$3.47$2.85--
$60.00Jan 21$2.55$7.50$5.03$4.42 07/10$4.05–$6.55$4.42--
$55.00Aug 21$0.00$0.75$0.38$0.45 06/22$0.20–$1.23$0.38--
$55.00Nov 20$0.05$1.05$0.55$0.98 06/25$0.40–$1.45$0.55--
$55.00Dec 18$0.50$1.35$0.93$0.81 07/14$0.65–$1.53$0.81--
$55.00Jan 21$1.75$6.30$4.03$3.77 07/08$2.80–$5.55$3.77--
$50.00Jan 15$0.10$1.15$0.63$1.12 06/18$0.33–$1.48$0.63--
$50.00Mar 19$0.30$1.75$1.02$1.45 06/30$0.75–$1.98$1.02--
$50.00Jun 17$0.05$3.30$1.67$2.00 06/30$1.55–$2.58$1.67--
$50.00Sep 17$0.10$3.60$1.85$2.00 07/02$1.65–$2.68$1.85--
$50.00Jan 21$0.95$4.20$2.58$3.80 06/03$1.98–$3.88$2.58--
$47.50Oct 16$0.00$0.75$0.38$0.40 06/01$0.30–$1.25$0.38--
$47.50Dec 18$0.00$0.95$0.48$0.35 07/06$0.23–$1.55$0.35--
$47.50Mar 19$0.10$1.45$0.78$1.10 06/29$0.68–$1.63$0.78--
$47.50Jun 17$0.00$3.10$1.55$2.10 06/03$1.48–$2.10$1.55--
$45.00Nov 20$0.00$0.75$0.38$0.45 06/23$0.23–$0.98$0.38--
$42.50Nov 20$0.00$0.75$0.38$0.40 06/23$0.20–$1.13$0.38--
$40.00Nov 20$0.00$0.75$0.38$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 272
Total Puts 59
Put/Call Ratio 0.22
Net Difference 213

Prior's Put/Call Breakdown

Total Calls 200
Total Puts 173
Put/Call Ratio 0.86
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 3,298
Total Puts 1,657
Average Put/Call Ratio 0.52
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