Tour v394
OMC
OMNICOM GROUP INC
$77.90 -1.86%
(7/22 20:24) ◀
|
Thursday, July 23, 2026 (6:55pm)
January 2026
|
▶ (7/24 03:18)
◀ 7/23 18:55 ▶

Option Volume

Detail
ℹ
Current (07/23) 336
Calls: 83 (25%)
Puts: 253 (75%)
Prior (07/22) 331
Calls: 272 (82%)
Puts: 59 (18%)
Current vs Prior +1.51%
Calls: -69.49% (Calls)
Puts: +328.81% (Puts)
Prior 7-Day Total 4,342
Calls: 2,945 (68%)
Puts: 1,397 (32%)
Prior 7-Day Average 620
Calls: 420 (68%)
Puts: 199 (32%)
Current vs Prior 7-Day Avg -45.83%
Calls: -80.27%
Puts: +26.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $71.1K
Calls: $18.0K (25%)
Puts: $53.1K (75%)
Prior (07/22) $117.2K
Calls: $90.1K (77%)
Puts: $27.1K (23%)
Current vs Prior -39.35%
Calls: -80.02%
Puts: +95.96%
Prior 7-Day Total $1.01M
Calls: $815.9K (81%)
Puts: $190.7K (19%)
Prior 7-Day Average $143.8K
Calls: $116.6K (81%)
Puts: $27.2K (19%)
Current vs Prior 7-Day Avg -50.58%
Calls: -84.55%
Puts: +94.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 3.05
Prior (07/22) 0.22
Current vs Prior +1305.27%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +541.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 2,190
Calls: 1,845 (84%)
Puts: 345 (16%)
Prior (07/22) 3,971
Calls: 2,589 (65%)
Puts: 1,382 (35%)
Current vs Prior -44.85%
Prior 7-Day Total 29,708
Calls: 20,758 (70%)
Puts: 8,950 (30%)
Prior 7-Day Average 4,244
Calls: 2,965 (70%)
Puts: 1,278 (30%)
Current vs Prior 7-Day Avg -48.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.23% | 12.97%
Prior 10.39% | 12.53%
Current vs Prior +8.08% | +3.44%
Prior 7-Day Avg 7.91% | 12.14%
Current vs 7-Day Avg +41.97% | +6.82%
Prior 7-Day Eod 10.39% | 12.53%
Current vs 7-Day Eod +8.08% | +3.44%
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

Moderately bearish flow with 75% put dollar volume ($53.1K). Extreme bearish P/C ratio of 3.05 - heavy put buying. P/C ratio rising 1305% - increased hedging/bearish positioning. Call-heavy open interest (1,845 calls vs 345 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.66, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.605.80$5.2023.1%10.6941
$77.50Aug 212.005.90$3.9598.7%60.58584
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 214.806.80$5.8034.5%50.7062

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 93, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.453.20$1.83150.3%170.30775
$82.50Aug 210.552.70$1.63131.9%140.34147
$80.00Aug 212.153.20$2.6839.2%100.46--
$87.50Aug 210.350.70$0.5267.3%90.14169
$77.50Aug 212.005.90$3.9598.7%60.58584
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.401.50$0.95115.8%130.20--
$77.50Aug 210.704.40$2.55145.1%120.4361
$82.50Aug 214.806.80$5.8034.5%50.7062
$75.00Aug 211.152.65$1.9078.9%10.32--

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. 8 found (best R:R 19.83, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.12$2.38$0.1219.83$87.62
$80.00$82.50Aug 21$1.05$1.45$1.051.38$81.05
$75.00$77.50Aug 21$1.25$1.25$1.251.00$76.25
$77.50$80.00Aug 21$1.27$1.23$1.270.97$78.77
$85.00$87.50Aug 21$1.31$1.19$1.310.91$86.31
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.65$1.85$0.652.85$76.85
$75.00$72.50Aug 21$0.95$1.55$0.951.63$74.05
$82.50$77.50Aug 21$3.25$1.75$3.250.54$79.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.86, avg 0.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$87.50Aug 21$1.31$1.31$1.191.10$86.31
$77.50$80.00Aug 21$1.27$1.27$1.231.03$78.77
$75.00$77.50Aug 21$1.25$1.25$1.251.00$76.25
$80.00$82.50Aug 21$1.05$1.05$1.450.72$81.05
$87.50$90.00Aug 21$0.12$0.12$2.380.05$87.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$77.50Aug 21$3.25$3.25$1.751.86$79.25
$75.00$72.50Aug 21$0.95$0.95$1.550.61$74.05
$77.50$75.00Aug 21$0.65$0.65$1.850.35$76.85

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 8.34% of stock, avg 9.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Aug 21$3.95$2.55$6.50$71.00$84.008.34%
$75.00Aug 21$5.20$1.90$7.10$67.90$82.109.11%
$82.50Aug 21$1.63$5.80$7.43$75.07$89.939.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.73% of stock, avg 4.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$72.50Aug 21$0.40$0.95$1.35$71.15$91.35
$87.50$72.50Aug 21$0.52$0.95$1.47$71.03$88.97
$90.00$75.00Aug 21$0.40$1.90$2.30$72.70$92.30
$87.50$75.00Aug 21$0.52$1.90$2.42$72.58$89.92
$82.50$72.50Aug 21$1.63$0.95$2.58$69.92$85.08
$85.00$72.50Aug 21$1.83$0.95$2.78$69.72$87.78
$90.00$77.50Aug 21$0.40$2.55$2.95$74.55$92.95
$87.50$77.50Aug 21$0.52$2.55$3.07$74.43$90.57
$82.50$75.00Aug 21$1.63$1.90$3.53$71.47$86.03
$80.00$72.50Aug 21$2.68$0.95$3.63$68.87$83.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 10.36, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8285/88Aug 21$4.56$0.4410.36$77.94$89.56
72/7585/88Aug 21$2.26$0.249.42$72.74$87.26
72/7578/80Aug 21$2.22$0.287.93$72.78$79.72
72/7580/82Aug 21$2.00$0.504.00$73.00$82.00
75/7885/88Aug 21$1.96$0.543.63$75.54$86.96
75/7880/82Aug 21$1.70$0.802.13$75.80$81.70
78/8288/90Aug 21$3.37$1.632.07$79.13$90.87
72/7588/90Aug 21$1.07$1.430.75$73.93$88.57
75/7888/90Aug 21$0.77$1.730.45$76.73$88.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 10.36, cheapest $0.22)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.22$2.2810.36
$85.00$87.50$90.00Aug 21$1.19$1.311.10
$80.00$82.50$85.00Aug 21$1.25$1.251.00
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 $--, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$0.28$2.22
$80.00$82.501:2Aug 21-$0.58$1.92
$77.50$80.001:2Aug 21-$1.41$1.09
$82.50$85.001:2Aug 21-$2.03$0.47
$85.00$87.501:2Aug 21$0.79$1.71
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21$0.00$2.50
$77.50$75.001:2Aug 21-$1.25$1.25
$82.50$77.501:2Aug 21$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.76%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.150.462.7%2.76%5.46%10--
$82.50Aug 21$0.550.345.9%0.71%6.61%14147
$85.00Aug 21$0.450.309.1%0.58%9.69%17775
$87.50Aug 21$0.350.1412.3%0.45%12.77%9169

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 $4.60/$5.80) — try a limit near $5.20. Also watch the $82.50 01-15 call last traded $8.00 on 07/13 (now $4.10/$6.40) — try a limit near $5.25; the $87.50 08-21 call last traded $1.55 on 07/17 (now $0.35/$0.70) — try a limit near $0.52. Most tradeable put: the $82.50 08-21 put last traded $4.00 on 07/17 (now $4.80/$6.80) — try a limit near $4.80.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$2.00$5.90$3.95$6.90 07/17$1.53–$7.60$3.95584
$77.50Sep 18$3.10$6.30$4.70$7.65 07/17$4.70–$8.15$4.70--
$77.50Oct 16$3.80$7.70$5.75$8.70 07/13$3.30–$9.05$5.75--
$77.50Nov 20$4.80$8.30$6.55$4.14 06/30$3.85–$10.45$4.80--
$77.50Dec 18$5.40$9.50$7.45$6.75 06/17$4.55–$11.05$6.75--
$77.50Jan 15$5.40$9.50$7.45$11.00 07/13$4.90–$11.15$7.45--
$77.50Jun 17$8.20$13.00$10.60$8.27 06/24$7.15–$13.70$8.27--
$80.00Aug 21$2.15$3.20$2.68$5.05 07/17$0.93–$6.40$2.68--
$80.00Sep 18$1.90$4.70$3.30$6.00 07/17$3.30–$6.65$3.30--
$80.00Oct 16$2.75$4.60$3.68$6.51 07/17$2.35–$7.60$3.68--
$80.00Nov 20$3.50$7.40$5.45$8.90 07/16$3.10–$8.80$5.45--
$80.00Dec 18$4.10$8.20$6.15$7.70 07/07$3.28–$9.55$6.15--
$80.00Jan 15$4.90$7.80$6.35$6.60 07/06$3.85–$9.65$6.35--
$80.00Jun 17$8.60$10.60$9.60$10.20 07/06$6.30–$12.40$9.60--
$80.00Sep 17$8.00$13.00$10.50$8.22 06/25$7.30–$14.00$8.22--
$80.00Jan 21$9.50$14.50$12.00$14.00 07/14$8.80–$15.50$12.00--
$75.00Aug 21$4.60$5.80$5.20$8.20 07/15$2.68–$9.75$5.2041
$75.00Oct 16$4.90$9.10$7.00$9.20 07/10$4.25–$11.05$7.00--
$75.00Nov 20$5.90$10.20$8.05$10.25 07/10$4.85–$12.20$8.05--
$75.00Dec 18$6.70$10.80$8.75$7.53 07/02$5.35–$12.85$7.53--
$75.00Jan 15$6.80$10.90$8.85$11.28 07/14$5.85–$12.55$8.85--
$75.00Mar 19$8.70$12.50$10.60$8.90 07/01$6.90–$13.90$8.90--
$75.00Jun 17$9.40$14.00$11.70$11.50 06/12$8.05–$15.10$11.50--
$75.00Jan 21$12.00$17.00$14.50$17.87 07/13$11.25–$18.50$14.50--
$82.50Aug 21$0.55$2.70$1.63$3.50 07/17$0.68–$4.50$1.63147
$82.50Sep 18$1.30$2.60$1.95$6.30 07/16$1.95–$5.80$1.95--
$82.50Oct 16$1.40$3.40$2.40$3.41 07/15$1.88–$5.85$2.40--
$82.50Nov 20$2.35$5.60$3.97$6.45 07/13$2.58–$7.25$3.97--
$82.50Dec 18$3.10$6.70$4.90$3.30 06/24$2.97–$8.20$3.30--
$82.50Jan 15$4.10$6.40$5.25$8.00 07/13$3.18–$8.30$5.2510
$82.50Mar 19$4.90$9.00$6.95$9.45 07/13$4.15–$9.55$6.95--
$82.50Sep 17$7.00$12.00$9.50$12.35 07/13$6.55–$12.35$9.50--
$72.50Aug 21$5.70$7.70$6.70$12.40 07/17$3.95–$11.70$6.70--
$72.50Oct 16$6.60$10.60$8.60$12.60 07/13$5.20–$13.10$8.60--
$72.50Nov 20$7.50$11.90$9.70$6.45 06/30$6.30–$14.10$7.50--
$72.50Jan 21$13.00$18.00$15.50$11.50 06/22$12.05–$19.75$13.00--
$85.00Aug 21$0.45$3.20$1.83$2.35 07/17$0.45–$3.40$1.83775
$85.00Sep 18$1.25$2.10$1.68$3.49 07/17$1.68–$3.98$1.68--
$85.00Oct 16$1.90$2.55$2.22$4.00 07/17$1.33–$5.00$2.22--
$85.00Nov 20$1.40$4.60$3.00$3.50 07/08$1.48–$6.25$3.00--
$85.00Dec 18$3.20$5.60$4.40$6.00 07/15$2.15–$6.90$4.40--
$85.00Jan 15$3.10$5.60$4.35$6.36 07/16$2.63–$7.00$4.35--
$85.00Mar 19$4.00$8.00$6.00$8.02 07/16$3.55–$8.55$6.00--
$85.00Sep 17$6.00$11.00$8.50$6.90 05/22$5.85–$11.85$6.90--
$70.00Aug 21$7.70$9.80$8.75$5.00 06/30$5.65–$14.00$7.70--
$70.00Oct 16$8.30$12.40$10.35$9.10 05/22$6.75–$15.20$9.10--
$70.00Nov 20$9.50$13.50$11.50$8.58 06/24$7.15–$16.15$9.50--
$70.00Dec 18$9.90$14.00$11.95$6.93 06/22$7.80–$16.55$9.90--
$70.00Jan 21$14.50$19.50$17.00$16.00 06/11$13.50–$21.25$16.00--
$87.50Aug 21$0.35$0.70$0.52$1.55 07/17$0.52–$2.20$0.52169
$87.50Sep 18$0.00$3.20$1.60$2.99 07/16$1.38–$3.03$1.60--
$87.50Oct 16$0.60$2.15$1.38$3.03 07/15$1.08–$3.78$1.38--
$87.50Nov 20$1.35$3.80$2.58$4.21 07/10$1.25–$5.40$2.58--
$87.50Dec 18$2.55$3.40$2.97$1.98 06/23$1.33–$5.80$2.55--
$87.50Jan 15$2.05$4.80$3.43$5.00 07/07$2.08–$5.95$3.43--
$87.50Mar 19$3.10$7.00$5.05$4.04 05/22$3.00–$7.15$4.04--
$87.50Sep 17$5.00$10.00$7.50$5.27 06/23$4.95–$10.50$5.27--
$67.50Dec 18$11.70$15.80$13.75$11.85 06/09$9.50–$18.35$11.85--
$67.50Jan 21$16.00$21.00$18.50$17.00 07/01$14.75–$23.00$17.00--
$90.00Aug 21$0.00$0.80$0.40$1.10 07/17$0.18–$1.65$0.40--
$90.00Oct 16$0.00$3.20$1.60$2.10 07/15$0.83–$3.05$1.60--
$90.00Nov 20$0.40$3.70$2.05$3.75 07/13$1.25–$4.35$2.05--
$90.00Dec 18$0.75$4.50$2.63$4.50 07/13$1.48–$4.65$2.63--
$90.00Jan 15$1.60$3.80$2.70$4.45 07/14$1.40–$5.15$2.70--
$90.00Mar 19$2.25$6.20$4.22$3.73 07/09$2.48–$6.50$3.73--
$90.00Jun 17$3.00$7.90$5.45$4.80 06/08$3.48–$8.40$4.80--
$90.00Sep 17$4.00$9.00$6.50$9.00 07/13$4.60–$9.30$6.50--
$65.00Aug 21$11.80$15.60$13.70$9.70 06/26$9.05–$19.50$11.80--
$65.00Oct 16$13.10$16.40$14.75$12.00 07/01$9.80–$19.55$13.10--
$65.00Dec 18$13.60$17.50$15.55$20.10 07/16$11.70–$20.60$15.55--
$92.50Oct 16$0.00$2.90$1.45$2.20 07/16$0.60–$2.28$1.45--
$92.50Dec 18$0.25$4.30$2.28$3.05 07/13$1.13–$4.10$2.28--
$92.50Sep 18$0.30$0.60$0.45--$0.45–$0.45—$0.30119
$62.50Oct 16$14.70$18.70$16.70$11.00 05/20$11.90–$21.95$14.70--
$95.00Aug 21$0.00$1.35$0.68$0.58 07/16$0.10–$0.90$0.58--
$95.00Oct 16$0.00$2.50$1.25$0.80 07/02$0.57–$1.85$0.80--
$95.00Nov 20$0.00$3.10$1.55$2.25 07/15$0.53–$2.78$1.55--
$95.00Dec 18$0.00$3.30$1.65$3.08 07/16$0.68–$3.23$1.65--
$95.00Jan 15$0.15$3.70$1.93$2.85 07/07$0.85–$3.55$1.93--
$95.00Mar 19$0.90$4.90$2.90$2.65 06/01$1.78–$4.75$2.65--
$60.00Dec 18$17.60$21.70$19.65$15.32 06/18$14.95–$24.90$17.60--
$60.00Mar 19$18.60$22.70$20.65$15.00 06/22$15.85–$25.50$18.60--
$60.00Jun 17$19.10$24.00$21.55$19.31 06/05$17.00–$26.15$19.31--
$60.00Jan 21$20.50$25.50$23.00$21.80 07/02$19.00–$28.00$21.80--
$100.00Oct 16$0.10$0.75$0.43$0.31 07/01$0.43–$1.63$0.31--
$100.00Nov 20$0.00$2.60$1.30$1.63 07/16$0.40–$2.00$1.30--
$100.00Dec 18$0.00$3.00$1.50$2.40 07/16$0.50–$2.22$1.50--
$100.00Jan 15$0.00$3.00$1.50$1.50 07/06$0.53–$2.25$1.50--
$100.00Jun 17$0.50$5.00$2.75$2.94 07/02$1.95–$4.53$2.75--
$100.00Sep 17$1.50$6.50$4.00$5.00 07/07$2.40–$6.00$4.00--
$100.00Jan 21$3.00$8.00$5.50$5.55 06/16$4.00–$7.50$5.50--
$55.00Aug 21$21.50$25.30$23.40$27.18 07/10$18.20–$29.20$23.40--
$105.00Nov 20$0.00$2.35$1.18$0.95 07/16$0.25–$1.70$0.95--
$105.00Dec 18$0.00$2.60$1.30$0.70 06/18$0.33–$1.85$0.70--
$50.00Jun 17$27.10$32.00$29.55$26.35 06/09$24.50–$34.60$27.10--
$110.00Dec 18$0.00$2.35$1.18$0.45 06/18$0.23–$1.58$0.45--
$110.00Jan 15$0.00$2.75$1.38$0.55 06/18$0.43–$1.70$0.55--
$115.00Nov 20$0.05$0.35$0.20$0.30 06/12$0.18–$0.68$0.20--
$115.00Dec 18$0.00$2.25$1.13$0.30 05/29$0.18–$1.35$0.30--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$0.70$4.40$2.55$1.70 07/17$1.08–$6.20$1.7061
$77.50Oct 16$3.70$6.00$4.85$6.80 06/12$2.98–$7.75$4.85--
$77.50Dec 18$4.40$8.50$6.45$6.10 07/08$4.13–$9.15$6.10--
$80.00Aug 21$3.50$6.10$4.80$2.60 07/17$1.90–$8.15$3.50--
$80.00Sep 18$3.60$7.20$5.40$3.70 07/17$2.63–$5.40$3.70--
$80.00Oct 16$4.90$7.00$5.95$3.85 07/16$3.45–$9.90$4.90209
$80.00Nov 20$4.80$8.90$6.85$9.52 06/11$4.65–$10.55$6.85--
$80.00Dec 18$5.50$9.60$7.55$8.59 06/15$5.55–$10.85$7.55--
$75.00Aug 21$1.15$2.65$1.90$1.30 07/14$0.75–$4.55$1.30--
$75.00Oct 16$1.70$5.10$3.40$2.59 07/14$2.08–$6.75$2.59--
$75.00Nov 20$2.65$6.60$4.63$4.20 07/09$3.05–$7.20$4.20--
$75.00Dec 18$3.70$7.00$5.35$4.50 07/15$3.28–$7.90$4.50--
$75.00Jan 21$8.50$13.50$11.00$10.50 07/08$8.95–$13.00$10.50--
$82.50Aug 21$4.80$6.80$5.80$4.00 07/17$2.83–$10.25$4.8062
$82.50Sep 18$5.20$8.30$6.75$4.90 07/17$4.18–$6.75$5.20--
$82.50Oct 16$6.60$8.80$7.70$5.70 07/17$4.55–$11.50$6.60--
$82.50Nov 20$6.30$10.60$8.45$11.40 06/11$5.55–$12.15$8.45--
$82.50Dec 18$7.10$11.30$9.20$6.70 07/13$6.20–$12.40$7.10--
$72.50Aug 21$0.40$1.50$0.95$0.73 07/15$0.48–$3.50$0.73--
$72.50Oct 16$1.00$4.30$2.65$2.01 07/17$1.25–$5.05$2.01--
$72.50Dec 18$2.80$6.20$4.50$3.11 07/07$3.03–$6.35$3.11--
$72.50Jan 21$7.00$12.00$9.50$12.00 06/22$8.00–$11.75$9.50--
$72.50Sep 18$1.20$3.00$2.10--$2.10–$2.10—$1.201
$85.00Aug 21$6.60$8.40$7.50$5.40 07/17$4.60–$12.80$6.60--
$85.00Sep 18$6.60$10.40$8.50$5.55 07/16$4.95–$8.50$6.60--
$85.00Oct 16$7.50$10.50$9.00$15.00 06/22$5.75–$13.85$9.00--
$85.00Nov 20$7.80$12.20$10.00$7.33 07/16$6.40–$14.25$7.80--
$85.00Dec 18$8.50$12.50$10.50$12.00 06/12$7.65–$14.90$10.50--
$85.00Jan 15$9.10$12.80$10.95$13.82 06/26$8.05–$15.00$10.95--
$70.00Aug 21$0.35$0.70$0.52$0.34 07/16$0.25–$2.38$0.35--
$70.00Oct 16$0.05$2.90$1.48$1.49 07/17$0.85–$4.20$1.48--
$70.00Nov 20$0.60$4.90$2.75$5.50 06/22$1.85–$4.60$2.75--
$70.00Dec 18$2.15$5.00$3.58$2.31 07/16$2.23–$5.05$2.31--
$70.00Jan 15$2.00$5.60$3.80$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--
$87.50Dec 18$10.30$14.40$12.35$12.00 07/02$8.90–$16.50$12.00--
$67.50Aug 21$0.00$0.50$0.25$0.62 07/02$0.20–$2.05$0.25--
$67.50Oct 16$0.70$2.90$1.80$0.90 07/13$0.93–$3.13$0.90--
$67.50Nov 20$0.25$4.40$2.33$3.19 06/29$1.27–$3.83$2.33--
$67.50Dec 18$1.40$4.90$3.15$3.50 06/29$1.58–$3.95$3.15--
$67.50Jan 15$1.75$4.90$3.33$4.00 06/29$1.88–$4.55$3.33--
$67.50Mar 19$2.20$6.50$4.35$5.96 06/23$3.18–$6.10$4.35--
$90.00Aug 21$10.70$13.40$12.05$8.53 07/10$7.75–$17.55$10.70--
$90.00Jan 15$12.50$16.70$14.60$18.04 06/23$11.00–$19.15$14.60--
$65.00Aug 21$0.00$2.40$1.20$0.48 07/06$0.28–$1.20$0.48--
$65.00Sep 18$0.35$1.75$1.05$0.42 07/17$0.43–$1.25$0.4212
$65.00Oct 16$0.65$1.65$1.15$0.82 07/17$0.75–$2.30$0.82--
$65.00Nov 20$0.65$3.80$2.23$3.40 06/02$1.15–$3.08$2.23--
$65.00Dec 18$1.35$4.40$2.88$1.80 07/14$1.50–$3.50$1.80--
$65.00Jan 15$0.50$4.10$2.30$3.30 06/29$1.63–$3.93$2.30--
$65.00Mar 19$1.55$5.80$3.68$4.90 06/08$2.38–$5.50$3.68--
$65.00Jan 21$4.50$8.90$6.70$6.33 07/08$5.50–$8.65$6.33--
$92.50Aug 21$13.10$15.80$14.45$10.30 07/17$10.65–$14.45$13.10--
$62.50Oct 16$0.50$1.35$0.93$0.61 07/10$0.70–$2.00$0.61--
$62.50Dec 18$0.45$3.90$2.17$1.30 07/09$0.93–$2.73$1.30--
$60.00Aug 21$0.00$1.00$0.50$0.30 07/06$0.20–$0.63$0.30--
$60.00Oct 16$0.00$1.30$0.65$0.50 07/13$0.40–$1.58$0.50--
$60.00Nov 20$0.60$1.10$0.85$2.05 06/09$0.60–$1.85$0.85--
$60.00Dec 18$0.80$3.60$2.20$1.10 07/08$0.95–$2.20$1.10--
$60.00Jan 15$1.00$3.90$2.45$2.80 06/18$1.10–$2.50$2.45--
$60.00Mar 19$1.70$4.70$3.20$4.21 05/20$2.10–$3.47$3.20--
$60.00Jan 21$3.00$8.00$5.50$4.42 07/10$4.05–$6.50$4.42--
$55.00Aug 21$0.00$2.20$1.10$0.45 06/22$0.20–$1.23$0.45--
$55.00Nov 20$0.00$2.55$1.27$0.98 06/25$0.40–$1.45$0.98--
$55.00Dec 18$0.50$1.90$1.20$0.81 07/14$0.65–$1.53$0.81--
$55.00Jan 21$1.50$6.50$4.00$3.77 07/08$2.80–$5.55$3.77--
$50.00Jan 15$0.05$2.75$1.40$1.12 06/18$0.33–$1.48$1.12--
$50.00Mar 19$0.00$3.20$1.60$1.45 06/30$0.75–$1.98$1.45--
$50.00Jun 17$0.00$5.00$2.50$2.00 06/30$1.55–$2.58$2.00--
$50.00Sep 17$0.00$5.00$2.50$2.00 07/02$1.65–$2.68$2.00--
$50.00Jan 21$0.50$5.50$3.00$3.80 06/03$1.98–$3.88$3.00--
$47.50Oct 16$0.00$2.15$1.08$0.40 06/01$0.30–$1.25$0.40--
$47.50Dec 18$0.00$2.50$1.25$0.35 07/06$0.23–$1.55$0.35--
$47.50Mar 19$0.00$3.00$1.50$1.10 06/29$0.68–$1.63$1.10--
$47.50Jun 17$0.00$4.80$2.40$2.10 06/03$1.48–$2.40$2.10--
$45.00Nov 20$0.00$2.20$1.10$0.45 06/23$0.23–$1.10$0.45--
$42.50Nov 20$0.00$2.15$1.08$0.40 06/23$0.20–$1.13$0.40--
$40.00Nov 20$0.00$2.15$1.08$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 83
Total Puts 253
Put/Call Ratio 3.05
Net Difference -170

Prior's Put/Call Breakdown

Total Calls 272
Total Puts 59
Put/Call Ratio 0.22
Net Difference 213

Prior 7-Day Put/Call Summary

Total Calls 2,945
Total Puts 1,397
Average Put/Call Ratio 0.48
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